| 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 | 10.21 | 10.18 | -0.03 | -0.29% | 10.11 | 10.26 | 49833 | 5075 | 0.10% |
| 2026-02-02 | 10.09 | 10.21 | 0.19 | 1.90% | 10.06 | 10.30 | 97237 | 9927 | 0.20% |
| 2026-01-30 | 10.33 | 10.02 | -0.21 | -2.05% | 10.02 | 10.35 | 80721 | 8254 | 0.17% |
| 2026-01-29 | 10.27 | 10.23 | -0.01 | -0.10% | 10.17 | 10.30 | 66355 | 6787 | 0.14% |
| 2026-01-28 | 10.12 | 10.24 | 0.12 | 1.19% | 10.09 | 10.27 | 73854 | 7553 | 0.15% |
| 2026-01-27 | 9.88 | 10.12 | 0.17 | 1.71% | 9.87 | 10.20 | 98131 | 9920 | 0.20% |
| 2026-01-26 | 9.88 | 9.95 | 0.11 | 1.12% | 9.79 | 9.98 | 72926 | 7231 | 0.15% |
| 2026-01-23 | 9.96 | 9.84 | -0.08 | -0.81% | 9.81 | 9.96 | 51379 | 5074 | 0.11% |
| 2026-01-22 | 10.18 | 9.92 | -0.16 | -1.59% | 9.88 | 10.18 | 93142 | 9276 | 0.19% |
| 2026-01-21 | 10.17 | 10.08 | -0.10 | -0.98% | 9.96 | 10.19 | 88495 | 8896 | 0.18% |
| 2026-01-20 | 9.79 | 10.18 | 0.39 | 3.98% | 9.74 | 10.20 | 159255 | 15936 | 0.33% |
| 2026-01-19 | 9.80 | 9.79 | 0.01 | 0.10% | 9.70 | 9.84 | 51178 | 5002 | 0.11% |
| 2026-01-16 | 9.65 | 9.78 | 0.19 | 1.98% | 9.58 | 9.80 | 76191 | 7415 | 0.16% |
| 2026-01-15 | 9.70 | 9.59 | -0.11 | -1.13% | 9.56 | 9.77 | 47020 | 4535 | 0.10% |
| 2026-01-14 | 9.71 | 9.70 | 0.04 | 0.41% | 9.57 | 9.79 | 87534 | 8490 | 0.18% |
| 2026-01-13 | 9.70 | 9.66 | -0.07 | -0.72% | 9.63 | 9.86 | 92119 | 8986 | 0.19% |
| 2026-01-12 | 9.51 | 9.73 | 0.22 | 2.31% | 9.49 | 9.74 | 94367 | 9112 | 0.20% |
| 2026-01-09 | 9.44 | 9.51 | 0.03 | 0.32% | 9.41 | 9.56 | 62823 | 5954 | 0.13% |
| 2026-01-08 | 9.44 | 9.48 | 0.06 | 0.64% | 9.37 | 9.50 | 62118 | 5857 | 0.13% |
| 2026-01-07 | 9.42 | 9.42 | -0.02 | -0.21% | 9.35 | 9.50 | 76656 | 7230 | 0.16% |
| 2026-01-06 | 9.68 | 9.44 | -0.21 | -2.18% | 9.41 | 9.68 | 98391 | 9354 | 0.20% |
| 2026-01-05 | 9.68 | 9.65 | -0.10 | -1.03% | 9.57 | 9.75 | 84719 | 8195 | 0.18% |
| 2025-12-31 | 9.78 | 9.75 | 0.03 | 0.31% | 9.69 | 9.93 | 80529 | 7874 | 0.17% |
| 2025-12-30 | 9.75 | 9.72 | -0.03 | -0.31% | 9.67 | 9.79 | 50983 | 4959 | 0.11% |
| 2025-12-29 | 9.75 | 9.75 | 0.04 | 0.41% | 9.68 | 9.81 | 65251 | 6354 | 0.13% |
| 2025-12-26 | 9.68 | 9.71 | 0.05 | 0.52% | 9.54 | 9.80 | 108102 | 10473 | 0.22% |
| 2025-12-25 | 9.56 | 9.66 | 0.08 | 0.84% | 9.55 | 9.67 | 63034 | 6072 | 0.13% |
| 2025-12-24 | 9.55 | 9.58 | 0.11 | 1.16% | 9.43 | 9.60 | 80095 | 7645 | 0.17% |
| 2025-12-23 | 9.42 | 9.47 | 0.05 | 0.53% | 9.38 | 9.59 | 103342 | 9804 | 0.21% |
| 2025-12-22 | 9.33 | 9.42 | 0.05 | 0.53% | 9.27 | 9.48 | 77218 | 7255 | 0.16% |
| 2025-12-19 | 9.33 | 9.37 | -0.03 | -0.32% | 9.18 | 9.42 | 85590 | 7968 | 0.18% |
| 2025-12-18 | 9.28 | 9.40 | 0.19 | 2.06% | 9.17 | 9.41 | 85719 | 7980 | 0.18% |
| 2025-12-17 | 9.30 | 9.21 | -0.07 | -0.75% | 9.20 | 9.35 | 68233 | 6325 | 0.14% |
| 2025-12-16 | 9.13 | 9.28 | 0.10 | 1.09% | 9.13 | 9.35 | 107854 | 10021 | 0.22% |
| 2025-12-15 | 8.99 | 9.18 | 0.20 | 2.23% | 8.97 | 9.22 | 146132 | 13325 | 0.30% |
| 2025-12-12 | 9.48 | 8.98 | -0.42 | -4.47% | 8.98 | 9.49 | 343071 | 31340 | 0.71% |
| 2025-12-11 | 9.26 | 9.40 | 0.10 | 1.08% | 9.23 | 9.58 | 285717 | 27015 | 0.59% |
| 2025-12-10 | 8.98 | 9.30 | 0.32 | 3.56% | 8.98 | 9.33 | 154861 | 14241 | 0.32% |
| 2025-12-09 | 9.07 | 8.98 | -0.08 | -0.88% | 8.98 | 9.10 | 63221 | 5709 | 0.13% |
| 2025-12-08 | 9.08 | 9.06 | -0.02 | -0.22% | 9.01 | 9.10 | 57149 | 5165 | 0.12% |
| 2025-12-05 | 9.18 | 9.08 | -0.10 | -1.09% | 9.07 | 9.26 | 71000 | 6472 | 0.15% |
| 2025-12-04 | 9.27 | 9.18 | -0.08 | -0.86% | 9.18 | 9.31 | 49185 | 4541 | 0.10% |
| 2025-12-03 | 9.16 | 9.26 | 0.10 | 1.09% | 9.14 | 9.34 | 91219 | 8441 | 0.19% |
| 2025-12-02 | 9.12 | 9.16 | 0.04 | 0.44% | 9.10 | 9.28 | 97413 | 8951 | 0.20% |
| 2025-12-01 | 9.20 | 9.12 | -0.06 | -0.65% | 9.07 | 9.22 | 120846 | 11047 | 0.25% |
| 2025-11-28 | 9.26 | 9.18 | -0.10 | -1.08% | 9.11 | 9.33 | 81631 | 7496 | 0.17% |
| 2025-11-27 | 9.27 | 9.28 | 0.01 | 0.11% | 9.11 | 9.31 | 114075 | 10511 | 0.24% |
| 2025-11-26 | 9.29 | 9.27 | -0.03 | -0.32% | 9.21 | 9.41 | 100621 | 9344 | 0.21% |
| 2025-11-25 | 9.36 | 9.30 | -0.10 | -1.06% | 9.22 | 9.45 | 106155 | 9873 | 0.22% |
| 2025-11-24 | 9.48 | 9.40 | -0.05 | -0.53% | 9.31 | 9.51 | 83958 | 7871 | 0.17% |
| 2025-11-21 | 9.50 | 9.45 | -0.08 | -0.84% | 9.41 | 9.55 | 78555 | 7445 | 0.16% |
| 2025-11-20 | 9.55 | 9.53 | 0.10 | 1.06% | 9.45 | 9.59 | 67461 | 6419 | 0.14% |
| 2025-11-19 | 9.40 | 9.43 | 0.05 | 0.53% | 9.34 | 9.59 | 100326 | 9516 | 0.21% |
| 2025-11-18 | 9.32 | 9.38 | 0.08 | 0.86% | 9.29 | 9.52 | 93352 | 8769 | 0.19% |
| 2025-11-17 | 9.40 | 9.30 | -0.10 | -1.06% | 9.22 | 9.40 | 106357 | 9871 | 0.22% |
| 2025-11-14 | 9.43 | 9.40 | 0.03 | 0.32% | 9.37 | 9.44 | 61192 | 5759 | 0.13% |
| 2025-11-13 | 9.58 | 9.37 | -0.19 | -1.99% | 9.34 | 9.59 | 97080 | 9129 | 0.20% |
| 2025-11-12 | 9.57 | 9.56 | 0.02 | 0.21% | 9.53 | 9.62 | 73806 | 7073 | 0.15% |
| 2025-11-11 | 9.58 | 9.54 | 0.03 | 0.32% | 9.53 | 9.74 | 97463 | 9362 | 0.20% |
| 2025-11-10 | 9.45 | 9.51 | 0.08 | 0.85% | 9.38 | 9.52 | 64019 | 6067 | 0.13% |
| 2025-11-07 | 9.48 | 9.43 | -0.06 | -0.63% | 9.43 | 9.54 | 66650 | 6315 | 0.14% |
| 2025-11-06 | 9.48 | 9.49 | 0.02 | 0.21% | 9.44 | 9.56 | 84452 | 8015 | 0.17% |
| 2025-11-05 | 9.53 | 9.47 | -0.06 | -0.63% | 9.44 | 9.57 | 79085 | 7507 | 0.16% |
| 2025-11-04 | 9.43 | 9.53 | 0.12 | 1.28% | 9.38 | 9.59 | 101007 | 9610 | 0.21% |
| 2025-11-03 | 9.35 | 9.41 | 0.08 | 0.86% | 9.27 | 9.49 | 100708 | 9469 | 0.21% |
| 2025-10-31 | 9.44 | 9.33 | -0.06 | -0.64% | 9.28 | 9.44 | 93720 | 8754 | 0.19% |
| 2025-10-30 | 9.47 | 9.39 | -0.10 | -1.05% | 9.37 | 9.52 | 100731 | 9494 | 0.21% |
| 2025-10-29 | 9.50 | 9.49 | -0.03 | -0.32% | 9.36 | 9.58 | 127303 | 12077 | 0.26% |
| 2025-10-28 | 9.39 | 9.52 | 0.14 | 1.49% | 9.36 | 9.56 | 200734 | 19048 | 0.42% |
| 2025-10-27 | 9.30 | 9.38 | 0.06 | 0.64% | 9.23 | 9.40 | 144952 | 13533 | 0.30% |