| 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 | 9.60 | 9.61 | 0.03 | 0.31% | 9.47 | 9.68 | 201770 | 19348 | 1.08% |
| 2026-02-03 | 9.44 | 9.58 | 0.30 | 3.23% | 9.34 | 9.63 | 241471 | 22934 | 1.29% |
| 2026-02-02 | 9.95 | 9.28 | -0.78 | -7.75% | 9.25 | 9.95 | 429639 | 40917 | 2.30% |
| 2026-01-30 | 9.97 | 10.06 | 0.03 | 0.30% | 9.75 | 10.28 | 347193 | 34634 | 1.85% |
| 2026-01-29 | 10.14 | 10.03 | -0.08 | -0.79% | 9.85 | 10.22 | 371731 | 37235 | 1.99% |
| 2026-01-28 | 9.81 | 10.11 | 0.28 | 2.85% | 9.79 | 10.18 | 394440 | 39635 | 2.11% |
| 2026-01-27 | 9.60 | 9.83 | 0.20 | 2.08% | 9.57 | 10.02 | 389948 | 38177 | 2.08% |
| 2026-01-26 | 9.60 | 9.63 | -0.07 | -0.72% | 9.49 | 9.75 | 319995 | 30732 | 1.71% |
| 2026-01-23 | 9.55 | 9.70 | 0.17 | 1.78% | 9.34 | 9.79 | 334704 | 32085 | 1.79% |
| 2026-01-22 | 9.23 | 9.53 | 0.26 | 2.80% | 9.12 | 9.64 | 384037 | 36181 | 2.05% |
| 2026-01-21 | 9.49 | 9.27 | -0.07 | -0.75% | 9.19 | 9.55 | 383587 | 35719 | 2.05% |
| 2026-01-20 | 9.17 | 9.34 | 0.17 | 1.85% | 9.12 | 9.43 | 527853 | 48976 | 2.82% |
| 2026-01-19 | 9.01 | 9.17 | 0.22 | 2.46% | 8.88 | 9.33 | 934377 | 85153 | 4.99% |
| 2026-01-16 | 8.36 | 8.95 | 0.76 | 9.28% | 8.36 | 9.01 | 942534 | 84467 | 5.04% |
| 2026-01-15 | 8.03 | 8.19 | 0.12 | 1.49% | 8.01 | 8.23 | 145272 | 11827 | 0.78% |
| 2026-01-14 | 8.07 | 8.07 | 0.00 | 0.00% | 7.98 | 8.22 | 202334 | 16396 | 1.08% |
| 2026-01-13 | 8.22 | 8.07 | -0.17 | -2.06% | 8.05 | 8.28 | 195085 | 15896 | 1.04% |
| 2026-01-12 | 8.05 | 8.24 | 0.28 | 3.52% | 8.04 | 8.30 | 252677 | 20742 | 1.35% |
| 2026-01-09 | 8.03 | 7.96 | -0.03 | -0.38% | 7.89 | 8.07 | 147977 | 11778 | 0.79% |
| 2026-01-08 | 8.09 | 7.99 | -0.10 | -1.24% | 7.97 | 8.12 | 126902 | 10189 | 0.68% |
| 2026-01-07 | 8.28 | 8.09 | -0.19 | -2.29% | 8.08 | 8.35 | 155174 | 12733 | 0.83% |
| 2026-01-06 | 7.80 | 8.28 | 0.46 | 5.88% | 7.79 | 8.35 | 290373 | 23713 | 1.55% |
| 2026-01-05 | 7.77 | 7.82 | 0.11 | 1.43% | 7.67 | 7.83 | 191358 | 14842 | 1.02% |
| 2025-12-31 | 7.53 | 7.71 | 0.17 | 2.25% | 7.41 | 7.78 | 198099 | 15060 | 1.06% |
| 2025-12-30 | 7.44 | 7.54 | 0.11 | 1.48% | 7.25 | 7.60 | 170271 | 12732 | 0.91% |
| 2025-12-29 | 7.46 | 7.43 | -0.04 | -0.54% | 7.37 | 7.53 | 92919 | 6927 | 0.50% |
| 2025-12-26 | 7.48 | 7.47 | 0.00 | 0.00% | 7.43 | 7.53 | 98823 | 7386 | 0.53% |
| 2025-12-25 | 7.41 | 7.47 | 0.05 | 0.67% | 7.37 | 7.51 | 104181 | 7753 | 0.56% |
| 2025-12-24 | 7.43 | 7.42 | -0.01 | -0.13% | 7.37 | 7.43 | 110653 | 8184 | 0.59% |
| 2025-12-23 | 7.47 | 7.43 | 0.01 | 0.13% | 7.39 | 7.53 | 78005 | 5805 | 0.42% |
| 2025-12-22 | 7.45 | 7.42 | 0.00 | 0.00% | 7.41 | 7.51 | 83546 | 6222 | 0.45% |
| 2025-12-19 | 7.33 | 7.42 | 0.13 | 1.78% | 7.29 | 7.50 | 96987 | 7185 | 0.52% |
| 2025-12-18 | 7.25 | 7.29 | 0.02 | 0.28% | 7.24 | 7.40 | 91863 | 6730 | 0.49% |
| 2025-12-17 | 7.26 | 7.27 | 0.04 | 0.55% | 7.15 | 7.32 | 91139 | 6602 | 0.49% |
| 2025-12-16 | 7.42 | 7.23 | -0.20 | -2.69% | 7.20 | 7.44 | 113806 | 8272 | 0.61% |
| 2025-12-15 | 7.37 | 7.43 | 0.06 | 0.81% | 7.33 | 7.49 | 87553 | 6504 | 0.47% |
| 2025-12-12 | 7.50 | 7.37 | -0.11 | -1.47% | 7.36 | 7.53 | 107860 | 8007 | 0.58% |
| 2025-12-11 | 7.53 | 7.48 | -0.02 | -0.27% | 7.47 | 7.59 | 72896 | 5489 | 0.39% |
| 2025-12-10 | 7.58 | 7.50 | -0.11 | -1.45% | 7.41 | 7.60 | 110243 | 8262 | 0.59% |
| 2025-12-09 | 7.68 | 7.61 | -0.09 | -1.17% | 7.61 | 7.71 | 84129 | 6437 | 0.45% |
| 2025-12-08 | 7.86 | 7.70 | -0.10 | -1.28% | 7.69 | 7.88 | 124350 | 9624 | 0.66% |
| 2025-12-05 | 7.67 | 7.80 | 0.12 | 1.56% | 7.66 | 7.83 | 84325 | 6547 | 0.45% |
| 2025-12-04 | 7.77 | 7.68 | -0.09 | -1.16% | 7.65 | 7.78 | 88378 | 6800 | 0.47% |
| 2025-12-03 | 7.83 | 7.77 | -0.07 | -0.89% | 7.74 | 7.87 | 81092 | 6328 | 0.43% |
| 2025-12-02 | 7.84 | 7.84 | 0.00 | 0.00% | 7.74 | 7.87 | 98766 | 7714 | 0.53% |
| 2025-12-01 | 7.80 | 7.84 | 0.04 | 0.51% | 7.78 | 7.89 | 113619 | 8892 | 0.61% |
| 2025-11-28 | 7.85 | 7.80 | -0.11 | -1.39% | 7.73 | 7.94 | 138581 | 10816 | 0.74% |
| 2025-11-27 | 7.74 | 7.91 | 0.16 | 2.06% | 7.70 | 7.96 | 155902 | 12225 | 0.83% |
| 2025-11-26 | 7.71 | 7.75 | -0.04 | -0.51% | 7.70 | 7.85 | 125015 | 9701 | 0.67% |
| 2025-11-25 | 7.83 | 7.79 | 0.16 | 2.10% | 7.74 | 8.16 | 215502 | 17004 | 1.15% |
| 2025-11-24 | 7.61 | 7.63 | 0.02 | 0.26% | 7.58 | 7.72 | 123031 | 9391 | 0.66% |
| 2025-11-21 | 8.03 | 7.61 | -0.48 | -5.93% | 7.60 | 8.07 | 205517 | 16019 | 1.10% |
| 2025-11-20 | 8.19 | 8.09 | -0.12 | -1.46% | 8.06 | 8.29 | 111410 | 9072 | 0.60% |
| 2025-11-19 | 8.11 | 8.21 | 0.10 | 1.23% | 8.09 | 8.29 | 139158 | 11396 | 0.74% |
| 2025-11-18 | 8.21 | 8.11 | -0.14 | -1.70% | 8.06 | 8.41 | 175872 | 14405 | 0.94% |
| 2025-11-17 | 8.33 | 8.25 | -0.13 | -1.55% | 8.18 | 8.47 | 177649 | 14707 | 0.95% |
| 2025-11-14 | 8.51 | 8.38 | -0.20 | -2.33% | 8.37 | 8.62 | 156831 | 13278 | 0.84% |
| 2025-11-13 | 8.38 | 8.58 | 0.17 | 2.02% | 8.35 | 8.63 | 176543 | 15033 | 0.94% |
| 2025-11-12 | 8.49 | 8.41 | -0.04 | -0.47% | 8.27 | 8.49 | 126149 | 10556 | 0.67% |
| 2025-11-11 | 8.48 | 8.45 | -0.04 | -0.47% | 8.40 | 8.58 | 185218 | 15705 | 0.99% |
| 2025-11-10 | 8.22 | 8.49 | 0.31 | 3.79% | 8.22 | 8.57 | 301253 | 25492 | 1.61% |
| 2025-11-07 | 7.92 | 8.18 | 0.25 | 3.15% | 7.87 | 8.29 | 287150 | 23308 | 1.53% |
| 2025-11-06 | 7.79 | 7.93 | 0.15 | 1.93% | 7.77 | 7.96 | 168166 | 13245 | 0.90% |
| 2025-11-05 | 7.75 | 7.78 | -0.04 | -0.51% | 7.73 | 7.88 | 173506 | 13547 | 0.93% |
| 2025-11-04 | 7.91 | 7.82 | -0.09 | -1.14% | 7.77 | 7.94 | 163100 | 12779 | 0.87% |
| 2025-11-03 | 7.95 | 7.91 | -0.04 | -0.50% | 7.80 | 7.98 | 134281 | 10562 | 0.72% |
| 2025-10-31 | 8.01 | 7.95 | -0.05 | -0.63% | 7.92 | 8.07 | 144240 | 11520 | 0.77% |
| 2025-10-30 | 7.96 | 8.00 | 0.04 | 0.50% | 7.93 | 8.09 | 173979 | 13954 | 0.93% |
| 2025-10-29 | 7.88 | 7.96 | 0.10 | 1.27% | 7.82 | 7.98 | 175315 | 13874 | 0.94% |
| 2025-10-28 | 7.93 | 7.86 | -0.12 | -1.50% | 7.81 | 7.96 | 176805 | 13923 | 0.94% |
| 2025-10-27 | 7.80 | 7.98 | 0.21 | 2.70% | 7.75 | 8.01 | 359627 | 28424 | 1.92% |