| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.52 | 9.63 | 0.12 | 1.26% | 9.52 | 9.83 | 314621 | 30398 | 3.28% |
| 2026-02-02 | 9.39 | 9.51 | -0.01 | -0.11% | 9.39 | 9.95 | 564220 | 54594 | 5.88% |
| 2026-01-30 | 9.60 | 9.52 | -0.08 | -0.83% | 9.46 | 9.76 | 881956 | 84637 | 9.19% |
| 2026-01-29 | 8.95 | 9.60 | 0.60 | 6.67% | 8.84 | 9.90 | 1283561 | 123455 | 13.38% |
| 2026-01-28 | 8.93 | 9.00 | 0.06 | 0.67% | 8.92 | 9.07 | 237768 | 21373 | 2.48% |
| 2026-01-27 | 9.11 | 8.94 | -0.22 | -2.40% | 8.91 | 9.20 | 374628 | 33697 | 3.90% |
| 2026-01-26 | 9.39 | 9.16 | -0.70 | -7.10% | 9.05 | 9.58 | 721231 | 66593 | 7.52% |
| 2026-01-23 | 9.82 | 9.86 | 0.04 | 0.41% | 9.71 | 10.03 | 591040 | 58251 | 6.16% |
| 2026-01-22 | 9.70 | 9.82 | 0.11 | 1.13% | 9.58 | 9.86 | 637727 | 62015 | 6.65% |
| 2026-01-21 | 9.53 | 9.71 | 0.53 | 5.77% | 9.27 | 9.95 | 1028292 | 98793 | 10.72% |
| 2026-01-20 | 9.10 | 9.18 | 0.06 | 0.66% | 9.04 | 9.25 | 329152 | 30151 | 3.43% |
| 2026-01-19 | 8.90 | 9.12 | 0.29 | 3.28% | 8.90 | 9.15 | 393069 | 35646 | 4.10% |
| 2026-01-16 | 8.95 | 8.83 | -0.08 | -0.90% | 8.81 | 8.97 | 199770 | 17716 | 2.08% |
| 2026-01-15 | 9.03 | 8.91 | -0.11 | -1.22% | 8.88 | 9.05 | 180161 | 16113 | 1.88% |
| 2026-01-14 | 8.99 | 9.02 | 0.03 | 0.33% | 8.90 | 9.10 | 315251 | 28442 | 3.29% |
| 2026-01-13 | 9.11 | 8.99 | -0.11 | -1.21% | 8.96 | 9.16 | 287119 | 25980 | 2.99% |
| 2026-01-12 | 8.89 | 9.10 | 0.20 | 2.25% | 8.88 | 9.15 | 353800 | 31949 | 3.69% |
| 2026-01-09 | 8.75 | 8.90 | 0.14 | 1.60% | 8.74 | 8.90 | 275522 | 24298 | 2.87% |
| 2026-01-08 | 8.72 | 8.76 | 0.01 | 0.11% | 8.71 | 8.79 | 118311 | 10352 | 1.23% |
| 2026-01-07 | 8.81 | 8.75 | -0.07 | -0.79% | 8.74 | 8.88 | 189958 | 16702 | 1.98% |
| 2026-01-06 | 8.76 | 8.82 | 0.04 | 0.46% | 8.75 | 8.84 | 216404 | 19047 | 2.26% |
| 2026-01-05 | 8.73 | 8.78 | 0.05 | 0.57% | 8.72 | 8.87 | 185158 | 16285 | 1.93% |
| 2025-12-31 | 8.69 | 8.73 | 0.04 | 0.46% | 8.64 | 8.76 | 113049 | 9844 | 1.18% |
| 2025-12-30 | 8.67 | 8.69 | 0.00 | 0.00% | 8.61 | 8.77 | 139095 | 12094 | 1.45% |
| 2025-12-29 | 8.76 | 8.69 | -0.11 | -1.25% | 8.67 | 8.82 | 147326 | 12839 | 1.54% |
| 2025-12-26 | 8.85 | 8.80 | -0.07 | -0.79% | 8.76 | 8.91 | 141804 | 12504 | 1.48% |
| 2025-12-25 | 8.75 | 8.87 | 0.14 | 1.60% | 8.73 | 8.93 | 185042 | 16391 | 1.93% |
| 2025-12-24 | 8.75 | 8.73 | -0.05 | -0.57% | 8.66 | 8.77 | 178321 | 15558 | 1.86% |
| 2025-12-23 | 9.01 | 8.78 | -0.34 | -3.73% | 8.72 | 9.04 | 334363 | 29612 | 3.48% |
| 2025-12-22 | 8.86 | 9.12 | 0.26 | 2.93% | 8.85 | 9.22 | 405352 | 36752 | 4.22% |
| 2025-12-19 | 8.61 | 8.86 | 0.26 | 3.02% | 8.59 | 8.87 | 242695 | 21266 | 2.53% |
| 2025-12-18 | 8.54 | 8.60 | -0.01 | -0.12% | 8.53 | 8.73 | 169139 | 14613 | 1.76% |
| 2025-12-17 | 8.48 | 8.61 | 0.17 | 2.01% | 8.41 | 8.61 | 192226 | 16372 | 2.00% |
| 2025-12-16 | 8.49 | 8.44 | -0.08 | -0.94% | 8.41 | 8.58 | 136650 | 11576 | 1.42% |
| 2025-12-15 | 8.51 | 8.52 | -0.10 | -1.16% | 8.38 | 8.57 | 201632 | 17112 | 2.10% |
| 2025-12-12 | 8.74 | 8.62 | -0.12 | -1.37% | 8.61 | 8.76 | 229723 | 19922 | 2.39% |
| 2025-12-11 | 8.89 | 8.74 | -0.21 | -2.35% | 8.72 | 8.92 | 235366 | 20675 | 2.45% |
| 2025-12-10 | 8.88 | 8.95 | 0.05 | 0.56% | 8.79 | 9.12 | 319440 | 28577 | 3.33% |
| 2025-12-09 | 8.87 | 8.90 | 0.04 | 0.45% | 8.83 | 9.01 | 209083 | 18597 | 2.18% |
| 2025-12-08 | 8.86 | 8.86 | -0.03 | -0.34% | 8.80 | 8.96 | 302858 | 26859 | 3.16% |
| 2025-12-05 | 8.65 | 8.89 | 0.19 | 2.18% | 8.61 | 9.01 | 352368 | 31156 | 3.67% |
| 2025-12-04 | 8.59 | 8.70 | 0.13 | 1.52% | 8.51 | 8.88 | 340007 | 29578 | 3.54% |
| 2025-12-03 | 8.68 | 8.57 | -0.10 | -1.15% | 8.53 | 8.72 | 109509 | 9423 | 1.14% |
| 2025-12-02 | 8.71 | 8.67 | -0.07 | -0.80% | 8.61 | 8.73 | 100856 | 8735 | 1.05% |
| 2025-12-01 | 8.60 | 8.74 | 0.18 | 2.10% | 8.59 | 8.84 | 200343 | 17470 | 2.09% |
| 2025-11-28 | 8.51 | 8.56 | 0.03 | 0.35% | 8.47 | 8.57 | 90278 | 7700 | 0.94% |
| 2025-11-27 | 8.49 | 8.53 | 0.07 | 0.83% | 8.44 | 8.61 | 132161 | 11286 | 1.38% |
| 2025-11-26 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.61 | 128891 | 10978 | 1.34% |
| 2025-11-25 | 8.53 | 8.56 | 0.05 | 0.59% | 8.50 | 8.62 | 131311 | 11264 | 1.37% |
| 2025-11-24 | 8.46 | 8.51 | 0.05 | 0.59% | 8.39 | 8.56 | 196358 | 16629 | 2.05% |
| 2025-11-21 | 8.76 | 8.46 | -0.32 | -3.64% | 8.46 | 8.80 | 277319 | 23799 | 2.89% |
| 2025-11-20 | 8.95 | 8.78 | -0.19 | -2.12% | 8.75 | 8.99 | 226045 | 19980 | 2.36% |
| 2025-11-19 | 9.05 | 8.97 | -0.14 | -1.54% | 8.93 | 9.14 | 181056 | 16330 | 1.89% |
| 2025-11-18 | 9.05 | 9.11 | 0.03 | 0.33% | 8.93 | 9.15 | 229083 | 20740 | 2.39% |
| 2025-11-17 | 9.00 | 9.08 | 0.07 | 0.78% | 8.93 | 9.10 | 194368 | 17525 | 2.03% |
| 2025-11-14 | 8.99 | 9.01 | -0.03 | -0.33% | 8.98 | 9.20 | 204430 | 18597 | 2.13% |
| 2025-11-13 | 8.99 | 9.04 | 0.05 | 0.56% | 8.84 | 9.04 | 229771 | 20550 | 2.39% |
| 2025-11-12 | 9.24 | 8.99 | -0.25 | -2.71% | 8.98 | 9.27 | 324153 | 29431 | 3.38% |
| 2025-11-11 | 9.28 | 9.24 | -0.09 | -0.96% | 9.17 | 9.33 | 240232 | 22242 | 2.50% |
| 2025-11-10 | 9.29 | 9.33 | 0.08 | 0.86% | 9.23 | 9.48 | 310973 | 29140 | 3.24% |
| 2025-11-07 | 9.29 | 9.25 | -0.04 | -0.43% | 9.25 | 9.37 | 207987 | 19337 | 2.17% |
| 2025-11-06 | 9.56 | 9.29 | -0.28 | -2.93% | 9.25 | 9.56 | 330641 | 30882 | 3.45% |
| 2025-11-05 | 9.40 | 9.57 | 0.13 | 1.38% | 9.36 | 9.61 | 323062 | 30832 | 3.37% |
| 2025-11-04 | 9.35 | 9.44 | 0.07 | 0.75% | 9.30 | 9.48 | 233449 | 21946 | 2.43% |
| 2025-11-03 | 9.33 | 9.37 | 0.07 | 0.75% | 9.27 | 9.42 | 212333 | 19839 | 2.21% |
| 2025-10-31 | 9.19 | 9.30 | 0.10 | 1.09% | 9.17 | 9.33 | 217147 | 20174 | 2.26% |
| 2025-10-30 | 9.21 | 9.20 | -0.02 | -0.22% | 9.17 | 9.46 | 250829 | 23245 | 2.61% |
| 2025-10-29 | 9.19 | 9.22 | -0.04 | -0.43% | 9.05 | 9.31 | 209553 | 19205 | 2.18% |
| 2025-10-28 | 9.20 | 9.26 | 0.05 | 0.54% | 9.16 | 9.33 | 198362 | 18313 | 2.07% |
| 2025-10-27 | 9.35 | 9.21 | -0.21 | -2.23% | 9.12 | 9.39 | 337154 | 31091 | 3.51% |