| 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 | 9.09 | 9.22 | 0.08 | 0.88% | 9.09 | 9.22 | 92170 | 8444 | 2.40% |
| 2026-02-03 | 9.11 | 9.14 | 0.06 | 0.66% | 8.94 | 9.16 | 124987 | 11323 | 3.25% |
| 2026-02-02 | 9.20 | 9.08 | -0.11 | -1.20% | 9.08 | 9.25 | 87338 | 7989 | 2.27% |
| 2026-01-30 | 9.12 | 9.19 | 0.00 | 0.00% | 9.12 | 9.27 | 97579 | 8965 | 2.54% |
| 2026-01-29 | 9.38 | 9.19 | -0.23 | -2.44% | 9.11 | 9.40 | 181821 | 16771 | 4.73% |
| 2026-01-28 | 9.56 | 9.42 | -0.19 | -1.98% | 9.42 | 9.58 | 141934 | 13421 | 3.69% |
| 2026-01-27 | 9.81 | 9.61 | -0.24 | -2.44% | 9.40 | 9.81 | 229716 | 21950 | 5.97% |
| 2026-01-26 | 9.76 | 9.85 | 0.07 | 0.72% | 9.64 | 9.95 | 290331 | 28367 | 7.55% |
| 2026-01-23 | 9.71 | 9.78 | 0.07 | 0.72% | 9.71 | 9.82 | 176428 | 17237 | 4.59% |
| 2026-01-22 | 9.75 | 9.71 | -0.03 | -0.31% | 9.67 | 9.79 | 159779 | 15507 | 4.15% |
| 2026-01-21 | 9.70 | 9.74 | -0.03 | -0.31% | 9.58 | 9.80 | 165364 | 16077 | 4.30% |
| 2026-01-20 | 9.86 | 9.77 | -0.16 | -1.61% | 9.74 | 9.94 | 224910 | 22104 | 5.85% |
| 2026-01-19 | 9.84 | 9.93 | 0.09 | 0.91% | 9.66 | 9.93 | 246822 | 24191 | 6.42% |
| 2026-01-16 | 9.68 | 9.84 | 0.09 | 0.92% | 9.66 | 9.85 | 286060 | 27942 | 7.44% |
| 2026-01-15 | 9.96 | 9.75 | -0.23 | -2.30% | 9.56 | 9.96 | 382570 | 37178 | 9.95% |
| 2026-01-14 | 10.10 | 9.98 | -0.47 | -4.50% | 9.90 | 10.37 | 802806 | 80930 | 20.88% |
| 2026-01-13 | 9.53 | 10.45 | 0.95 | 10.00% | 9.53 | 10.45 | 1071766 | 108501 | 27.87% |
| 2026-01-12 | 9.49 | 9.50 | -0.09 | -0.94% | 9.42 | 9.58 | 550603 | 52165 | 14.32% |
| 2026-01-09 | 9.58 | 9.59 | -0.33 | -3.33% | 9.32 | 9.81 | 956543 | 91017 | 24.87% |
| 2026-01-08 | 9.92 | 9.92 | -1.10 | -9.98% | 9.92 | 10.10 | 263575 | 26161 | 6.85% |
| 2026-01-07 | 11.02 | 11.02 | -1.22 | -9.97% | 11.02 | 11.02 | 32998 | 3636 | 0.86% |
| 2025-12-26 | 11.35 | 12.24 | 0.68 | 5.88% | 11.35 | 12.60 | 489470 | 59443 | 12.73% |
| 2025-12-25 | 10.76 | 11.56 | 0.71 | 6.54% | 10.75 | 11.64 | 396416 | 44902 | 10.31% |
| 2025-12-24 | 11.09 | 10.85 | -0.13 | -1.18% | 10.75 | 11.14 | 229182 | 24965 | 5.96% |
| 2025-12-23 | 11.28 | 10.98 | -0.17 | -1.52% | 10.94 | 11.55 | 252755 | 28142 | 6.57% |
| 2025-12-22 | 11.32 | 11.15 | -0.18 | -1.59% | 11.10 | 11.62 | 295951 | 33332 | 7.70% |
| 2025-12-19 | 10.44 | 11.33 | 0.82 | 7.80% | 10.44 | 11.44 | 472185 | 52460 | 12.28% |
| 2025-12-18 | 10.50 | 10.51 | 0.00 | 0.00% | 10.31 | 10.74 | 225310 | 23805 | 5.86% |
| 2025-12-17 | 10.59 | 10.51 | 0.06 | 0.57% | 10.32 | 10.70 | 292136 | 30758 | 7.60% |
| 2025-12-16 | 10.03 | 10.45 | 0.42 | 4.19% | 10.00 | 10.75 | 464123 | 48789 | 12.07% |
| 2025-12-15 | 10.24 | 10.03 | -0.38 | -3.65% | 10.00 | 10.40 | 217273 | 21977 | 5.65% |
| 2025-12-12 | 10.37 | 10.41 | -0.03 | -0.29% | 10.28 | 10.55 | 234281 | 24337 | 6.09% |
| 2025-12-11 | 10.45 | 10.44 | -0.06 | -0.57% | 10.36 | 10.72 | 279496 | 29383 | 7.27% |
| 2025-12-10 | 10.61 | 10.50 | -0.10 | -0.94% | 10.35 | 10.70 | 348519 | 36652 | 9.06% |
| 2025-12-09 | 10.70 | 10.60 | -0.10 | -0.93% | 10.48 | 11.77 | 634986 | 69479 | 16.51% |
| 2025-12-08 | 10.99 | 10.70 | -0.07 | -0.65% | 10.50 | 11.00 | 484346 | 51799 | 12.60% |
| 2025-12-05 | 9.78 | 10.77 | 0.98 | 10.01% | 9.49 | 10.77 | 511933 | 53058 | 13.31% |
| 2025-12-04 | 9.75 | 9.79 | 0.00 | 0.00% | 9.60 | 9.92 | 216943 | 21216 | 5.64% |
| 2025-12-03 | 9.96 | 9.79 | -0.22 | -2.20% | 9.71 | 10.01 | 176363 | 17285 | 4.59% |
| 2025-12-02 | 10.06 | 10.01 | -0.04 | -0.40% | 9.90 | 10.20 | 214460 | 21441 | 5.58% |
| 2025-12-01 | 10.35 | 10.05 | -0.06 | -0.59% | 9.91 | 10.35 | 402909 | 40507 | 10.48% |
| 2025-11-28 | 9.39 | 10.11 | 0.92 | 10.01% | 9.22 | 10.11 | 394397 | 38586 | 10.26% |
| 2025-11-27 | 9.29 | 9.19 | -0.12 | -1.29% | 9.12 | 9.35 | 194142 | 17927 | 5.05% |
| 2025-11-26 | 9.32 | 9.31 | 0.00 | 0.00% | 9.28 | 9.99 | 332221 | 31878 | 8.64% |
| 2025-11-25 | 9.25 | 9.31 | 0.15 | 1.64% | 9.14 | 9.44 | 220791 | 20630 | 5.74% |
| 2025-11-24 | 9.18 | 9.16 | 0.10 | 1.10% | 8.90 | 9.49 | 242781 | 22238 | 6.31% |
| 2025-11-21 | 9.90 | 9.06 | -0.97 | -9.67% | 9.03 | 10.14 | 292440 | 27477 | 7.60% |
| 2025-11-20 | 10.07 | 10.03 | -0.03 | -0.30% | 9.88 | 10.44 | 202770 | 20528 | 5.27% |
| 2025-11-19 | 10.39 | 10.06 | -0.17 | -1.66% | 10.01 | 10.49 | 253820 | 25896 | 6.60% |
| 2025-11-18 | 10.83 | 10.23 | -0.47 | -4.39% | 10.05 | 10.92 | 558006 | 57925 | 14.51% |
| 2025-11-17 | 9.85 | 10.70 | 0.85 | 8.63% | 9.85 | 10.84 | 792615 | 84564 | 20.61% |
| 2025-11-14 | 9.52 | 9.85 | 0.26 | 2.71% | 9.52 | 10.00 | 347107 | 34257 | 9.03% |
| 2025-11-13 | 9.16 | 9.59 | 0.45 | 4.92% | 9.08 | 9.75 | 338811 | 32221 | 8.81% |
| 2025-11-12 | 9.21 | 9.14 | -0.08 | -0.87% | 9.06 | 9.25 | 118328 | 10817 | 3.08% |
| 2025-11-11 | 9.08 | 9.22 | 0.13 | 1.43% | 9.03 | 9.24 | 126670 | 11617 | 3.29% |
| 2025-11-10 | 9.01 | 9.09 | 0.13 | 1.45% | 8.96 | 9.13 | 120398 | 10925 | 3.13% |
| 2025-11-07 | 9.00 | 8.96 | -0.05 | -0.55% | 8.94 | 9.09 | 105708 | 9528 | 2.75% |
| 2025-11-06 | 8.96 | 9.01 | 0.04 | 0.45% | 8.85 | 9.01 | 81511 | 7281 | 2.12% |
| 2025-11-05 | 8.86 | 8.97 | 0.02 | 0.22% | 8.84 | 8.98 | 86213 | 7693 | 2.24% |
| 2025-11-04 | 9.04 | 8.95 | -0.13 | -1.43% | 8.87 | 9.08 | 94720 | 8445 | 2.46% |
| 2025-11-03 | 9.00 | 9.08 | 0.09 | 1.00% | 8.97 | 9.12 | 113715 | 10288 | 2.96% |
| 2025-10-31 | 8.73 | 8.99 | 0.28 | 3.21% | 8.71 | 9.06 | 171910 | 15351 | 4.47% |
| 2025-10-30 | 8.88 | 8.71 | -0.17 | -1.91% | 8.71 | 8.90 | 126725 | 11083 | 3.30% |
| 2025-10-29 | 9.08 | 8.88 | -0.24 | -2.63% | 8.71 | 9.10 | 231020 | 20417 | 6.01% |
| 2025-10-28 | 9.56 | 9.12 | -0.51 | -5.30% | 9.09 | 9.59 | 340051 | 31419 | 8.84% |
| 2025-10-27 | 9.15 | 9.63 | 0.47 | 5.13% | 9.15 | 9.73 | 271999 | 25937 | 7.07% |