| 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 | 9.62 | 9.73 | 0.11 | 1.14% | 9.34 | 9.73 | 156047 | 14927 | 3.53% |
| 2026-02-02 | 9.44 | 9.62 | 0.28 | 3.00% | 9.44 | 9.79 | 205111 | 19807 | 4.64% |
| 2026-01-30 | 9.49 | 9.34 | -0.14 | -1.48% | 9.26 | 9.59 | 124314 | 11670 | 2.81% |
| 2026-01-29 | 9.59 | 9.48 | -0.20 | -2.07% | 9.19 | 9.75 | 187571 | 17811 | 4.25% |
| 2026-01-28 | 10.02 | 9.68 | -0.52 | -5.10% | 9.68 | 10.03 | 299209 | 29241 | 6.77% |
| 2026-01-27 | 10.80 | 10.20 | -0.84 | -7.61% | 9.94 | 10.85 | 505191 | 51614 | 11.44% |
| 2026-01-26 | 10.85 | 11.04 | -0.31 | -2.73% | 10.60 | 11.09 | 545914 | 59353 | 12.36% |
| 2026-01-23 | 10.99 | 11.35 | 0.13 | 1.16% | 10.87 | 11.99 | 909540 | 102499 | 20.59% |
| 2026-01-22 | 10.21 | 11.22 | 1.02 | 10.00% | 10.21 | 11.22 | 436438 | 48742 | 9.88% |
| 2026-01-21 | 10.47 | 10.20 | -0.48 | -4.49% | 10.07 | 10.52 | 259548 | 26596 | 5.88% |
| 2026-01-20 | 10.88 | 10.68 | -0.16 | -1.48% | 10.55 | 11.06 | 304876 | 32881 | 6.90% |
| 2026-01-19 | 10.33 | 10.84 | 0.24 | 2.26% | 10.32 | 10.97 | 330436 | 35487 | 7.48% |
| 2026-01-16 | 10.93 | 10.60 | 0.14 | 1.34% | 10.50 | 11.18 | 374871 | 40544 | 8.49% |
| 2026-01-15 | 10.62 | 10.46 | -0.24 | -2.24% | 10.22 | 10.84 | 328897 | 34416 | 7.45% |
| 2026-01-14 | 10.53 | 10.70 | -0.17 | -1.56% | 10.45 | 11.02 | 526532 | 56675 | 11.92% |
| 2026-01-13 | 10.50 | 10.87 | 0.27 | 2.55% | 10.13 | 11.66 | 666449 | 72485 | 15.09% |
| 2026-01-12 | 10.45 | 10.60 | 0.15 | 1.44% | 10.38 | 10.66 | 339418 | 35792 | 7.68% |
| 2026-01-09 | 10.69 | 10.45 | -0.06 | -0.57% | 10.29 | 10.73 | 349827 | 36619 | 7.92% |
| 2026-01-08 | 10.11 | 10.51 | 0.24 | 2.34% | 10.10 | 11.05 | 505277 | 53365 | 11.44% |
| 2026-01-07 | 10.17 | 10.27 | 0.08 | 0.79% | 9.98 | 10.38 | 305290 | 31278 | 6.91% |
| 2026-01-06 | 10.07 | 10.19 | 0.10 | 0.99% | 9.92 | 10.22 | 286878 | 28961 | 6.49% |
| 2026-01-05 | 10.14 | 10.09 | -0.05 | -0.49% | 10.03 | 10.26 | 275880 | 27904 | 6.25% |
| 2025-12-31 | 10.45 | 10.14 | -0.38 | -3.61% | 9.95 | 10.45 | 536572 | 54204 | 12.15% |
| 2025-12-30 | 9.40 | 10.52 | 0.96 | 10.04% | 9.40 | 10.52 | 368236 | 37971 | 8.34% |
| 2025-12-29 | 9.50 | 9.56 | 0.11 | 1.16% | 9.40 | 9.75 | 163659 | 15632 | 3.70% |
| 2025-12-26 | 9.58 | 9.45 | -0.17 | -1.77% | 9.40 | 9.61 | 141913 | 13469 | 3.21% |
| 2025-12-25 | 9.40 | 9.62 | 0.22 | 2.34% | 9.21 | 9.68 | 190162 | 18155 | 4.30% |
| 2025-12-24 | 9.14 | 9.40 | 0.15 | 1.62% | 9.05 | 9.55 | 152222 | 14211 | 3.45% |
| 2025-12-23 | 9.53 | 9.25 | -0.37 | -3.85% | 9.22 | 9.54 | 182734 | 17050 | 4.14% |
| 2025-12-22 | 9.76 | 9.62 | -0.20 | -2.04% | 9.53 | 9.96 | 240413 | 23228 | 5.44% |
| 2025-12-19 | 9.68 | 9.82 | 0.35 | 3.70% | 9.66 | 10.28 | 306658 | 30099 | 6.94% |
| 2025-12-18 | 9.80 | 9.47 | -0.35 | -3.56% | 9.42 | 9.82 | 222264 | 21214 | 5.03% |
| 2025-12-17 | 9.70 | 9.82 | -0.35 | -3.44% | 9.54 | 9.97 | 369760 | 35886 | 8.37% |
| 2025-12-16 | 10.69 | 10.17 | -0.59 | -5.48% | 10.04 | 10.69 | 618699 | 63806 | 14.01% |
| 2025-12-15 | 10.76 | 10.76 | 0.98 | 10.02% | 10.76 | 10.76 | 88107 | 9480 | 1.99% |
| 2025-12-12 | 9.78 | 9.78 | 0.89 | 10.01% | 9.78 | 9.78 | 114062 | 11155 | 2.58% |
| 2025-12-11 | 8.94 | 8.89 | -0.05 | -0.56% | 8.87 | 9.23 | 91848 | 8256 | 2.08% |
| 2025-12-10 | 8.93 | 8.94 | -0.05 | -0.56% | 8.86 | 9.00 | 41788 | 3727 | 0.95% |
| 2025-12-09 | 9.01 | 8.99 | -0.05 | -0.55% | 8.96 | 9.11 | 46512 | 4198 | 1.05% |
| 2025-12-08 | 9.08 | 9.04 | 0.00 | 0.00% | 9.00 | 9.11 | 61989 | 5598 | 1.40% |
| 2025-12-05 | 8.80 | 9.04 | 0.24 | 2.73% | 8.74 | 9.06 | 78892 | 7065 | 1.79% |
| 2025-12-04 | 8.90 | 8.80 | -0.17 | -1.90% | 8.76 | 8.98 | 68370 | 6045 | 1.55% |
| 2025-12-03 | 9.10 | 8.97 | -0.12 | -1.32% | 8.94 | 9.10 | 59338 | 5339 | 1.34% |
| 2025-12-02 | 9.13 | 9.09 | -0.03 | -0.33% | 8.98 | 9.13 | 59499 | 5377 | 1.35% |
| 2025-12-01 | 9.10 | 9.12 | -0.02 | -0.22% | 9.09 | 9.18 | 59364 | 5420 | 1.34% |
| 2025-11-28 | 9.09 | 9.14 | 0.16 | 1.78% | 8.92 | 9.14 | 75937 | 6881 | 1.72% |
| 2025-11-27 | 8.93 | 8.98 | 0.03 | 0.34% | 8.91 | 9.05 | 56375 | 5071 | 1.28% |
| 2025-11-26 | 9.11 | 8.95 | -0.15 | -1.65% | 8.93 | 9.12 | 78224 | 7049 | 1.77% |
| 2025-11-25 | 9.24 | 9.10 | -0.10 | -1.09% | 9.10 | 9.27 | 85077 | 7800 | 1.93% |
| 2025-11-24 | 9.00 | 9.20 | 0.20 | 2.22% | 8.96 | 9.24 | 85189 | 7756 | 1.93% |
| 2025-11-21 | 9.32 | 9.00 | -0.34 | -3.64% | 8.88 | 9.32 | 118842 | 10761 | 2.69% |
| 2025-11-20 | 9.47 | 9.34 | -0.14 | -1.48% | 9.27 | 9.57 | 105506 | 9893 | 2.39% |
| 2025-11-19 | 9.73 | 9.48 | -0.30 | -3.07% | 9.45 | 9.85 | 110740 | 10594 | 2.51% |
| 2025-11-18 | 10.15 | 9.78 | -0.39 | -3.83% | 9.70 | 10.20 | 174495 | 17208 | 3.95% |
| 2025-11-17 | 10.08 | 10.17 | 0.22 | 2.21% | 10.01 | 10.49 | 172712 | 17657 | 3.91% |
| 2025-11-14 | 10.20 | 9.95 | -0.38 | -3.68% | 9.95 | 10.29 | 205844 | 20790 | 4.66% |
| 2025-11-13 | 10.24 | 10.33 | 0.00 | 0.00% | 10.14 | 10.35 | 135874 | 13964 | 3.08% |
| 2025-11-12 | 10.45 | 10.33 | -0.17 | -1.62% | 10.11 | 10.49 | 177045 | 18151 | 4.01% |
| 2025-11-11 | 10.71 | 10.50 | -0.33 | -3.05% | 10.47 | 10.82 | 208781 | 22088 | 4.73% |
| 2025-11-10 | 10.47 | 10.83 | 0.31 | 2.95% | 10.30 | 10.93 | 321786 | 34240 | 7.28% |
| 2025-11-07 | 10.46 | 10.52 | -0.09 | -0.85% | 10.38 | 10.67 | 237637 | 25007 | 5.38% |
| 2025-11-06 | 10.89 | 10.61 | -0.40 | -3.63% | 10.51 | 10.94 | 425418 | 45374 | 9.63% |
| 2025-11-05 | 10.22 | 11.01 | 0.65 | 6.27% | 10.20 | 11.40 | 647827 | 71368 | 14.67% |
| 2025-11-04 | 10.44 | 10.36 | -0.04 | -0.38% | 10.24 | 10.44 | 178419 | 18459 | 4.04% |
| 2025-11-03 | 10.00 | 10.40 | 0.41 | 4.10% | 10.00 | 10.46 | 277602 | 28528 | 6.28% |
| 2025-10-31 | 9.91 | 9.99 | -0.06 | -0.60% | 9.73 | 10.03 | 133520 | 13250 | 3.02% |
| 2025-10-30 | 10.03 | 10.05 | -0.06 | -0.59% | 9.84 | 10.20 | 160574 | 16043 | 3.63% |
| 2025-10-29 | 10.06 | 10.11 | 0.07 | 0.70% | 10.00 | 10.30 | 222345 | 22552 | 5.03% |
| 2025-10-28 | 9.92 | 10.04 | 0.14 | 1.41% | 9.83 | 10.05 | 185534 | 18512 | 4.20% |
| 2025-10-27 | 9.89 | 9.90 | -0.02 | -0.20% | 9.76 | 9.93 | 167741 | 16489 | 3.80% |