| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.31 | 9.42 | 0.03 | 0.32% | 9.27 | 9.48 | 68325 | 6416 | 0.66% |
| 2026-02-03 | 9.11 | 9.39 | 0.32 | 3.53% | 9.10 | 9.42 | 117377 | 10896 | 1.14% |
| 2026-02-02 | 9.68 | 9.07 | -0.61 | -6.30% | 9.04 | 9.70 | 184059 | 17093 | 1.78% |
| 2026-01-30 | 9.20 | 9.68 | 0.45 | 4.88% | 9.20 | 9.70 | 213128 | 20275 | 2.07% |
| 2026-01-29 | 9.34 | 9.23 | -0.07 | -0.75% | 9.22 | 9.55 | 110982 | 10412 | 1.08% |
| 2026-01-28 | 9.40 | 9.30 | -0.10 | -1.06% | 9.26 | 9.40 | 71679 | 6673 | 0.69% |
| 2026-01-27 | 9.25 | 9.40 | 0.18 | 1.95% | 8.98 | 9.61 | 156714 | 14557 | 1.52% |
| 2026-01-26 | 9.50 | 9.22 | -0.28 | -2.95% | 9.17 | 9.55 | 128749 | 11979 | 1.25% |
| 2026-01-23 | 9.55 | 9.50 | -0.07 | -0.73% | 9.45 | 9.80 | 119115 | 11415 | 1.15% |
| 2026-01-22 | 9.45 | 9.57 | 0.13 | 1.38% | 9.35 | 9.64 | 96878 | 9188 | 0.94% |
| 2026-01-21 | 9.32 | 9.44 | 0.11 | 1.18% | 9.16 | 9.49 | 94109 | 8805 | 0.91% |
| 2026-01-20 | 9.36 | 9.33 | -0.03 | -0.32% | 9.18 | 9.41 | 108530 | 10076 | 1.05% |
| 2026-01-19 | 8.95 | 9.36 | 0.43 | 4.82% | 8.90 | 9.57 | 204736 | 19128 | 1.98% |
| 2026-01-16 | 9.16 | 8.93 | -0.11 | -1.22% | 8.86 | 9.39 | 139699 | 12670 | 1.35% |
| 2026-01-15 | 8.84 | 9.04 | 0.26 | 2.96% | 8.75 | 9.20 | 182559 | 16482 | 1.77% |
| 2026-01-14 | 8.50 | 8.78 | 0.29 | 3.42% | 8.43 | 9.16 | 236209 | 20888 | 2.29% |
| 2026-01-13 | 8.57 | 8.49 | -0.11 | -1.28% | 8.46 | 8.68 | 121161 | 10366 | 1.17% |
| 2026-01-12 | 8.90 | 8.60 | -0.36 | -4.02% | 8.50 | 8.92 | 233723 | 20200 | 2.26% |
| 2026-01-09 | 8.94 | 8.96 | 0.01 | 0.11% | 8.92 | 9.06 | 88424 | 7944 | 0.86% |
| 2026-01-08 | 9.10 | 8.95 | -0.24 | -2.61% | 8.93 | 9.19 | 120981 | 10889 | 1.17% |
| 2026-01-07 | 8.69 | 9.19 | 0.50 | 5.75% | 8.65 | 9.30 | 218929 | 19899 | 2.12% |
| 2026-01-06 | 8.63 | 8.69 | 0.05 | 0.58% | 8.55 | 8.82 | 108946 | 9477 | 1.06% |
| 2026-01-05 | 8.39 | 8.64 | 0.25 | 2.98% | 8.37 | 8.66 | 98600 | 8454 | 0.96% |
| 2025-12-31 | 8.64 | 8.39 | -0.20 | -2.33% | 8.36 | 8.66 | 129378 | 10921 | 1.25% |
| 2025-12-30 | 8.68 | 8.59 | -0.11 | -1.26% | 8.59 | 8.70 | 50253 | 4336 | 0.49% |
| 2025-12-29 | 8.80 | 8.70 | -0.14 | -1.58% | 8.65 | 8.95 | 76791 | 6765 | 0.74% |
| 2025-12-26 | 8.94 | 8.84 | -0.16 | -1.78% | 8.76 | 9.03 | 77628 | 6887 | 0.75% |
| 2025-12-25 | 8.65 | 9.00 | 0.38 | 4.41% | 8.62 | 9.12 | 125172 | 11186 | 1.21% |
| 2025-12-24 | 8.62 | 8.62 | 0.00 | 0.00% | 8.51 | 8.72 | 55980 | 4810 | 0.54% |
| 2025-12-23 | 8.73 | 8.62 | -0.11 | -1.26% | 8.61 | 8.83 | 60818 | 5293 | 0.59% |
| 2025-12-22 | 8.49 | 8.73 | 0.21 | 2.46% | 8.45 | 8.79 | 86632 | 7462 | 0.84% |
| 2025-12-19 | 8.34 | 8.52 | 0.19 | 2.28% | 8.34 | 8.54 | 63746 | 5404 | 0.62% |
| 2025-12-18 | 8.55 | 8.33 | -0.17 | -2.00% | 8.33 | 8.55 | 49728 | 4190 | 0.48% |
| 2025-12-17 | 8.37 | 8.50 | 0.13 | 1.55% | 8.20 | 8.53 | 95967 | 8040 | 0.93% |
| 2025-12-16 | 8.90 | 8.37 | -0.54 | -6.06% | 8.33 | 9.04 | 138815 | 11817 | 1.35% |
| 2025-12-15 | 9.08 | 8.91 | -0.18 | -1.98% | 8.91 | 9.11 | 55750 | 5012 | 0.54% |
| 2025-12-12 | 9.09 | 9.09 | 0.09 | 1.00% | 8.79 | 9.25 | 99125 | 8922 | 0.96% |
| 2025-12-11 | 9.45 | 9.00 | -0.46 | -4.86% | 8.98 | 9.46 | 101959 | 9363 | 0.99% |
| 2025-12-10 | 9.33 | 9.46 | 0.16 | 1.72% | 9.24 | 9.58 | 87183 | 8208 | 0.84% |
| 2025-12-09 | 9.35 | 9.30 | -0.09 | -0.96% | 9.18 | 9.41 | 73404 | 6822 | 0.71% |
| 2025-12-08 | 9.56 | 9.39 | -0.21 | -2.19% | 9.26 | 9.66 | 123356 | 11600 | 1.20% |
| 2025-12-05 | 9.66 | 9.60 | 0.02 | 0.21% | 9.48 | 9.73 | 93062 | 8961 | 0.90% |
| 2025-12-04 | 9.29 | 9.58 | 0.27 | 2.90% | 9.26 | 9.65 | 119890 | 11358 | 1.16% |
| 2025-12-03 | 9.25 | 9.31 | 0.09 | 0.98% | 9.14 | 9.36 | 85882 | 7943 | 0.83% |
| 2025-12-02 | 9.36 | 9.22 | -0.12 | -1.28% | 8.99 | 9.47 | 139359 | 12861 | 1.35% |
| 2025-12-01 | 9.25 | 9.34 | 0.14 | 1.52% | 9.18 | 9.59 | 151363 | 14163 | 1.47% |
| 2025-11-28 | 8.87 | 9.20 | 0.27 | 3.02% | 8.74 | 9.25 | 118724 | 10670 | 1.15% |
| 2025-11-27 | 8.70 | 8.93 | 0.24 | 2.76% | 8.69 | 8.98 | 88239 | 7833 | 0.86% |
| 2025-11-26 | 8.80 | 8.69 | -0.11 | -1.25% | 8.68 | 8.96 | 90277 | 7919 | 0.87% |
| 2025-11-25 | 8.71 | 8.80 | 0.06 | 0.69% | 8.62 | 8.92 | 106635 | 9375 | 1.03% |
| 2025-11-24 | 8.80 | 8.74 | -0.04 | -0.46% | 8.72 | 9.07 | 108409 | 9618 | 1.05% |
| 2025-11-21 | 9.25 | 8.78 | -0.61 | -6.50% | 8.72 | 9.34 | 192658 | 17353 | 1.87% |
| 2025-11-20 | 9.46 | 9.39 | 0.04 | 0.43% | 9.27 | 9.65 | 93522 | 8831 | 0.91% |
| 2025-11-19 | 9.37 | 9.35 | -0.08 | -0.85% | 9.20 | 9.52 | 82996 | 7719 | 0.80% |
| 2025-11-18 | 9.30 | 9.43 | 0.03 | 0.32% | 9.26 | 9.53 | 106215 | 9994 | 1.03% |
| 2025-11-17 | 9.58 | 9.40 | -0.20 | -2.08% | 9.32 | 9.64 | 167177 | 15760 | 1.62% |
| 2025-11-14 | 9.95 | 9.60 | -0.39 | -3.90% | 9.59 | 10.06 | 187506 | 18436 | 1.82% |
| 2025-11-13 | 9.41 | 9.99 | 0.44 | 4.61% | 9.40 | 10.07 | 220108 | 21659 | 2.13% |
| 2025-11-12 | 9.71 | 9.55 | -0.20 | -2.05% | 9.50 | 10.01 | 228018 | 22233 | 2.21% |
| 2025-11-11 | 9.15 | 9.75 | 0.57 | 6.21% | 9.15 | 9.94 | 257609 | 25048 | 2.50% |
| 2025-11-10 | 8.87 | 9.18 | 0.29 | 3.26% | 8.65 | 9.18 | 178637 | 15918 | 1.73% |
| 2025-11-07 | 8.85 | 8.89 | -0.06 | -0.67% | 8.78 | 8.97 | 95950 | 8508 | 0.93% |
| 2025-11-06 | 8.85 | 8.95 | 0.10 | 1.13% | 8.74 | 9.09 | 172175 | 15454 | 1.67% |
| 2025-11-05 | 8.41 | 8.85 | 0.36 | 4.24% | 8.40 | 9.06 | 185117 | 16195 | 1.79% |
| 2025-11-04 | 8.54 | 8.49 | 0.03 | 0.35% | 8.47 | 8.86 | 150973 | 13034 | 1.46% |
| 2025-11-03 | 8.55 | 8.46 | -0.09 | -1.05% | 8.40 | 8.66 | 121873 | 10312 | 1.18% |
| 2025-10-31 | 8.62 | 8.55 | -0.03 | -0.35% | 8.48 | 8.73 | 109538 | 9386 | 1.06% |
| 2025-10-30 | 8.98 | 8.58 | -0.36 | -4.03% | 8.56 | 8.98 | 175471 | 15279 | 1.70% |
| 2025-10-29 | 8.80 | 8.94 | 0.09 | 1.02% | 8.75 | 9.18 | 177774 | 15887 | 1.72% |
| 2025-10-28 | 8.82 | 8.85 | -0.05 | -0.56% | 8.77 | 9.03 | 160556 | 14256 | 1.56% |
| 2025-10-27 | 8.60 | 8.90 | 0.16 | 1.83% | 8.38 | 9.16 | 315193 | 27688 | 3.05% |