| 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 | 9.75 | 9.74 | -0.07 | -0.71% | 9.65 | 9.76 | 796266 | 77247 | 1.73% |
| 2026-02-03 | 9.67 | 9.81 | 0.26 | 2.72% | 9.60 | 9.81 | 1018928 | 99083 | 2.21% |
| 2026-02-02 | 9.66 | 9.55 | -0.21 | -2.15% | 9.53 | 9.83 | 999485 | 96978 | 2.17% |
| 2026-01-30 | 10.06 | 9.76 | -0.39 | -3.84% | 9.74 | 10.10 | 1787166 | 176354 | 3.87% |
| 2026-01-29 | 10.08 | 10.15 | 0.01 | 0.10% | 9.90 | 10.30 | 1708634 | 173443 | 3.70% |
| 2026-01-28 | 10.28 | 10.14 | -0.16 | -1.55% | 10.13 | 10.38 | 1522331 | 155491 | 3.30% |
| 2026-01-27 | 10.51 | 10.30 | -0.31 | -2.92% | 10.06 | 10.59 | 2095224 | 215553 | 4.54% |
| 2026-01-26 | 10.92 | 10.61 | -0.41 | -3.72% | 10.56 | 10.99 | 2429176 | 260546 | 5.26% |
| 2026-01-23 | 10.78 | 11.02 | 0.25 | 2.32% | 10.53 | 11.26 | 4204836 | 455527 | 9.11% |
| 2026-01-22 | 10.93 | 10.77 | -0.16 | -1.46% | 10.59 | 10.99 | 2830554 | 303829 | 6.13% |
| 2026-01-21 | 10.41 | 10.93 | 0.37 | 3.50% | 10.41 | 11.16 | 4242302 | 461656 | 9.19% |
| 2026-01-20 | 10.16 | 10.56 | 0.40 | 3.94% | 10.13 | 10.99 | 4145409 | 436428 | 8.98% |
| 2026-01-19 | 10.08 | 10.16 | -0.04 | -0.39% | 9.91 | 10.29 | 1796640 | 181927 | 3.89% |
| 2026-01-16 | 10.16 | 10.20 | -0.50 | -4.67% | 10.00 | 10.48 | 3564252 | 365846 | 7.72% |
| 2026-01-15 | 10.29 | 10.70 | 0.51 | 5.00% | 10.19 | 11.21 | 5955382 | 643496 | 12.90% |
| 2026-01-14 | 9.85 | 10.19 | 0.29 | 2.93% | 9.83 | 10.40 | 3913837 | 399784 | 8.48% |
| 2026-01-13 | 10.49 | 9.90 | -0.48 | -4.62% | 9.85 | 10.49 | 3873644 | 389936 | 8.39% |
| 2026-01-12 | 9.44 | 10.38 | 0.94 | 9.96% | 9.44 | 10.38 | 4015340 | 399816 | 8.70% |
| 2026-01-09 | 9.33 | 9.44 | 0.09 | 0.96% | 9.31 | 9.53 | 1213753 | 114579 | 2.63% |
| 2026-01-08 | 9.28 | 9.35 | 0.06 | 0.65% | 9.21 | 9.41 | 959658 | 89727 | 2.08% |
| 2026-01-07 | 9.40 | 9.29 | -0.10 | -1.06% | 9.27 | 9.44 | 955686 | 89116 | 2.07% |
| 2026-01-06 | 9.30 | 9.39 | -0.04 | -0.42% | 9.28 | 9.39 | 1198721 | 112078 | 2.60% |
| 2026-01-05 | 9.10 | 9.43 | 0.33 | 3.63% | 9.10 | 9.56 | 1640045 | 152105 | 3.55% |
| 2025-12-31 | 9.11 | 9.10 | 0.02 | 0.22% | 9.06 | 9.14 | 483129 | 43934 | 1.05% |
| 2025-12-30 | 9.10 | 9.08 | -0.07 | -0.77% | 9.05 | 9.13 | 625901 | 56827 | 1.36% |
| 2025-12-29 | 9.12 | 9.15 | 0.10 | 1.10% | 9.06 | 9.28 | 1082572 | 99270 | 2.35% |
| 2025-12-26 | 9.10 | 9.05 | -0.04 | -0.44% | 9.02 | 9.11 | 602188 | 54573 | 1.30% |
| 2025-12-25 | 9.10 | 9.09 | -0.01 | -0.11% | 9.03 | 9.10 | 502307 | 45525 | 1.09% |
| 2025-12-24 | 9.07 | 9.10 | 0.03 | 0.33% | 8.98 | 9.11 | 554045 | 50265 | 1.20% |
| 2025-12-23 | 9.25 | 9.07 | -0.18 | -1.95% | 9.04 | 9.26 | 946457 | 86035 | 2.05% |
| 2025-12-22 | 9.00 | 9.25 | 0.37 | 4.17% | 9.00 | 9.36 | 1682917 | 155653 | 3.65% |
| 2025-12-19 | 8.76 | 8.88 | 0.14 | 1.60% | 8.75 | 8.95 | 702145 | 62319 | 1.52% |
| 2025-12-18 | 8.74 | 8.74 | -0.03 | -0.34% | 8.71 | 8.83 | 488686 | 42889 | 1.06% |
| 2025-12-17 | 8.74 | 8.77 | 0.05 | 0.57% | 8.63 | 8.80 | 706918 | 61530 | 1.53% |
| 2025-12-16 | 8.88 | 8.72 | -0.13 | -1.47% | 8.71 | 8.93 | 692519 | 60800 | 1.50% |
| 2025-12-15 | 8.84 | 8.85 | -0.07 | -0.78% | 8.71 | 8.92 | 876736 | 77337 | 1.90% |
| 2025-12-12 | 9.12 | 8.92 | -0.20 | -2.19% | 8.92 | 9.12 | 1056068 | 95429 | 2.29% |
| 2025-12-11 | 9.27 | 9.12 | -0.15 | -1.62% | 9.08 | 9.28 | 701188 | 64080 | 1.52% |
| 2025-12-10 | 9.23 | 9.27 | 0.01 | 0.11% | 9.15 | 9.29 | 514578 | 47357 | 1.12% |
| 2025-12-09 | 9.29 | 9.26 | -0.03 | -0.32% | 9.24 | 9.34 | 484951 | 45076 | 1.05% |
| 2025-12-08 | 9.30 | 9.29 | 0.01 | 0.11% | 9.28 | 9.36 | 532548 | 49572 | 1.15% |
| 2025-12-05 | 9.21 | 9.28 | 0.07 | 0.76% | 9.11 | 9.29 | 572699 | 52750 | 1.24% |
| 2025-12-04 | 9.26 | 9.21 | -0.06 | -0.65% | 9.15 | 9.29 | 527361 | 48598 | 1.14% |
| 2025-12-03 | 9.43 | 9.27 | -0.16 | -1.70% | 9.26 | 9.43 | 680060 | 63407 | 1.47% |
| 2025-12-02 | 9.56 | 9.43 | -0.14 | -1.46% | 9.41 | 9.57 | 543401 | 51383 | 1.18% |
| 2025-12-01 | 9.43 | 9.57 | 0.11 | 1.16% | 9.39 | 9.63 | 735841 | 70035 | 1.59% |
| 2025-11-28 | 9.42 | 9.46 | 0.02 | 0.21% | 9.32 | 9.47 | 645857 | 60783 | 1.40% |
| 2025-11-27 | 9.49 | 9.44 | -0.06 | -0.63% | 9.42 | 9.54 | 559715 | 53124 | 1.21% |
| 2025-11-26 | 9.58 | 9.50 | -0.07 | -0.73% | 9.47 | 9.60 | 575275 | 54864 | 1.25% |
| 2025-11-25 | 9.50 | 9.57 | 0.06 | 0.63% | 9.50 | 9.65 | 631284 | 60516 | 1.37% |
| 2025-11-24 | 9.56 | 9.51 | -0.05 | -0.52% | 9.31 | 9.59 | 928594 | 87453 | 2.01% |
| 2025-11-21 | 9.88 | 9.56 | -0.38 | -3.82% | 9.55 | 9.93 | 1065447 | 103123 | 2.31% |
| 2025-11-20 | 9.95 | 9.94 | -0.01 | -0.10% | 9.91 | 10.02 | 582594 | 57984 | 1.26% |
| 2025-11-19 | 10.06 | 9.95 | -0.17 | -1.68% | 9.91 | 10.09 | 788534 | 78651 | 1.71% |
| 2025-11-18 | 10.01 | 10.12 | 0.06 | 0.60% | 9.97 | 10.15 | 1103819 | 110980 | 2.39% |
| 2025-11-17 | 9.97 | 10.06 | 0.14 | 1.41% | 9.96 | 10.10 | 947141 | 95144 | 2.05% |
| 2025-11-14 | 9.96 | 9.92 | -0.06 | -0.60% | 9.91 | 10.03 | 672574 | 67033 | 1.46% |
| 2025-11-13 | 9.96 | 9.98 | 0.02 | 0.20% | 9.91 | 9.98 | 649096 | 64562 | 1.41% |
| 2025-11-12 | 10.02 | 9.96 | -0.08 | -0.80% | 9.90 | 10.03 | 874868 | 87059 | 1.90% |
| 2025-11-11 | 10.16 | 10.04 | -0.11 | -1.08% | 10.01 | 10.18 | 828790 | 83412 | 1.80% |
| 2025-11-10 | 10.09 | 10.15 | 0.08 | 0.79% | 10.05 | 10.18 | 788025 | 79665 | 1.71% |
| 2025-11-07 | 10.10 | 10.07 | -0.07 | -0.69% | 10.04 | 10.13 | 679322 | 68473 | 1.47% |
| 2025-11-06 | 10.18 | 10.14 | -0.01 | -0.10% | 10.11 | 10.20 | 688022 | 69808 | 1.49% |
| 2025-11-05 | 10.07 | 10.15 | -0.02 | -0.20% | 10.03 | 10.19 | 634066 | 64296 | 1.37% |
| 2025-11-04 | 10.28 | 10.17 | -0.16 | -1.55% | 10.11 | 10.31 | 897740 | 91501 | 1.95% |
| 2025-11-03 | 10.18 | 10.33 | 0.15 | 1.47% | 10.12 | 10.36 | 1179582 | 120848 | 2.56% |
| 2025-10-31 | 10.09 | 10.18 | 0.10 | 0.99% | 10.07 | 10.24 | 854584 | 87066 | 1.85% |
| 2025-10-30 | 10.25 | 10.08 | -0.17 | -1.66% | 10.07 | 10.26 | 932764 | 94612 | 2.02% |
| 2025-10-29 | 10.23 | 10.25 | 0.03 | 0.29% | 10.16 | 10.26 | 779669 | 79560 | 1.69% |
| 2025-10-28 | 10.31 | 10.22 | -0.17 | -1.64% | 10.18 | 10.33 | 1198221 | 122831 | 2.60% |
| 2025-10-27 | 10.25 | 10.39 | 0.33 | 3.28% | 10.18 | 10.43 | 2249586 | 232346 | 4.87% |