| 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 | 9.44 | 9.67 | 0.23 | 2.44% | 9.39 | 9.68 | 76459 | 7330 | 0.91% |
| 2026-02-03 | 9.38 | 9.44 | 0.10 | 1.07% | 9.35 | 9.45 | 39649 | 3733 | 0.47% |
| 2026-02-02 | 9.53 | 9.34 | -0.19 | -1.99% | 9.31 | 9.57 | 46755 | 4413 | 0.55% |
| 2026-01-30 | 9.58 | 9.53 | -0.06 | -0.63% | 9.43 | 9.66 | 54027 | 5159 | 0.64% |
| 2026-01-29 | 9.47 | 9.59 | 0.12 | 1.27% | 9.41 | 9.62 | 75598 | 7231 | 0.90% |
| 2026-01-28 | 9.52 | 9.47 | -0.06 | -0.63% | 9.44 | 9.57 | 46294 | 4396 | 0.55% |
| 2026-01-27 | 9.59 | 9.53 | -0.06 | -0.63% | 9.38 | 9.60 | 52200 | 4951 | 0.62% |
| 2026-01-26 | 9.72 | 9.59 | -0.09 | -0.93% | 9.56 | 9.75 | 77280 | 7436 | 0.92% |
| 2026-01-23 | 9.69 | 9.68 | -0.01 | -0.10% | 9.65 | 9.75 | 66078 | 6407 | 0.78% |
| 2026-01-22 | 9.70 | 9.69 | 0.00 | 0.00% | 9.67 | 9.73 | 55857 | 5415 | 0.66% |
| 2026-01-21 | 9.68 | 9.69 | 0.07 | 0.73% | 9.61 | 9.74 | 77904 | 7538 | 0.92% |
| 2026-01-20 | 9.56 | 9.62 | -0.02 | -0.21% | 9.51 | 9.65 | 76743 | 7348 | 0.91% |
| 2026-01-19 | 9.55 | 9.64 | 0.22 | 2.34% | 9.52 | 9.83 | 95211 | 9220 | 1.13% |
| 2026-01-16 | 9.48 | 9.42 | -0.04 | -0.42% | 9.39 | 9.52 | 34963 | 3300 | 0.41% |
| 2026-01-15 | 9.42 | 9.46 | -0.02 | -0.21% | 9.41 | 9.51 | 38013 | 3591 | 0.45% |
| 2026-01-14 | 9.51 | 9.48 | -0.02 | -0.21% | 9.41 | 9.61 | 73530 | 7016 | 0.87% |
| 2026-01-13 | 9.66 | 9.50 | -0.13 | -1.35% | 9.50 | 9.67 | 65519 | 6263 | 0.78% |
| 2026-01-12 | 9.60 | 9.63 | 0.02 | 0.21% | 9.58 | 9.77 | 94052 | 9053 | 1.12% |
| 2026-01-09 | 9.88 | 9.61 | -0.19 | -1.94% | 9.53 | 9.88 | 156144 | 15052 | 1.85% |
| 2026-01-08 | 9.27 | 9.80 | 0.55 | 5.95% | 9.25 | 9.86 | 227532 | 21840 | 2.70% |
| 2026-01-07 | 9.33 | 9.25 | -0.07 | -0.75% | 9.24 | 9.33 | 38995 | 3616 | 0.46% |
| 2026-01-06 | 9.30 | 9.32 | 0.01 | 0.11% | 9.25 | 9.33 | 47783 | 4437 | 0.57% |
| 2026-01-05 | 9.29 | 9.31 | 0.06 | 0.65% | 9.25 | 9.44 | 70351 | 6549 | 0.83% |
| 2025-12-31 | 9.32 | 9.25 | 0.04 | 0.43% | 9.23 | 9.32 | 30634 | 2840 | 0.36% |
| 2025-12-30 | 9.25 | 9.21 | -0.04 | -0.43% | 9.17 | 9.26 | 32938 | 3035 | 0.39% |
| 2025-12-29 | 9.25 | 9.25 | 0.04 | 0.43% | 9.12 | 9.32 | 40575 | 3758 | 0.48% |
| 2025-12-26 | 9.21 | 9.21 | 0.00 | 0.00% | 9.18 | 9.26 | 29874 | 2752 | 0.35% |
| 2025-12-25 | 9.21 | 9.21 | 0.01 | 0.11% | 9.20 | 9.27 | 24518 | 2261 | 0.29% |
| 2025-12-24 | 9.12 | 9.20 | 0.06 | 0.66% | 9.12 | 9.21 | 30443 | 2796 | 0.36% |
| 2025-12-23 | 9.06 | 9.14 | 0.04 | 0.44% | 9.06 | 9.20 | 34868 | 3184 | 0.41% |
| 2025-12-22 | 9.11 | 9.10 | -0.02 | -0.22% | 9.06 | 9.13 | 25969 | 2363 | 0.31% |
| 2025-12-19 | 9.03 | 9.12 | 0.13 | 1.45% | 8.98 | 9.12 | 37210 | 3376 | 0.44% |
| 2025-12-18 | 9.02 | 8.99 | -0.08 | -0.88% | 8.97 | 9.10 | 42027 | 3791 | 0.50% |
| 2025-12-17 | 9.10 | 9.07 | -0.07 | -0.77% | 8.97 | 9.12 | 41588 | 3759 | 0.49% |
| 2025-12-16 | 9.00 | 9.14 | 0.14 | 1.56% | 8.91 | 9.14 | 64079 | 5809 | 0.76% |
| 2025-12-15 | 8.90 | 9.00 | 0.09 | 1.01% | 8.88 | 9.06 | 32694 | 2938 | 0.39% |
| 2025-12-12 | 8.93 | 8.91 | 0.00 | 0.00% | 8.89 | 8.96 | 38050 | 3397 | 0.45% |
| 2025-12-11 | 9.05 | 8.91 | -0.10 | -1.11% | 8.88 | 9.06 | 39123 | 3492 | 0.46% |
| 2025-12-10 | 9.08 | 9.01 | -0.06 | -0.66% | 9.00 | 9.10 | 34819 | 3144 | 0.41% |
| 2025-12-09 | 9.16 | 9.07 | -0.07 | -0.77% | 9.07 | 9.16 | 20639 | 1878 | 0.24% |
| 2025-12-08 | 9.15 | 9.14 | -0.01 | -0.11% | 9.12 | 9.19 | 26578 | 2434 | 0.32% |
| 2025-12-05 | 9.15 | 9.15 | 0.03 | 0.33% | 9.06 | 9.15 | 27126 | 2469 | 0.32% |
| 2025-12-04 | 9.10 | 9.12 | -0.01 | -0.11% | 9.05 | 9.15 | 26471 | 2407 | 0.31% |
| 2025-12-03 | 9.21 | 9.13 | -0.10 | -1.08% | 9.10 | 9.24 | 49966 | 4577 | 0.59% |
| 2025-12-02 | 9.21 | 9.23 | 0.03 | 0.33% | 9.17 | 9.26 | 24750 | 2282 | 0.29% |
| 2025-12-01 | 9.23 | 9.20 | -0.06 | -0.65% | 9.16 | 9.26 | 39777 | 3659 | 0.47% |
| 2025-11-28 | 9.29 | 9.26 | 0.01 | 0.11% | 9.20 | 9.29 | 43374 | 4008 | 0.51% |
| 2025-11-27 | 9.23 | 9.25 | 0.02 | 0.22% | 9.17 | 9.28 | 27369 | 2525 | 0.32% |
| 2025-11-26 | 9.22 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 27809 | 2568 | 0.33% |
| 2025-11-25 | 9.23 | 9.22 | -0.01 | -0.11% | 9.22 | 9.32 | 28519 | 2644 | 0.34% |
| 2025-11-24 | 9.18 | 9.23 | 0.06 | 0.65% | 9.18 | 9.26 | 28828 | 2658 | 0.34% |
| 2025-11-21 | 9.41 | 9.17 | -0.22 | -2.34% | 9.16 | 9.43 | 50909 | 4730 | 0.60% |
| 2025-11-20 | 9.39 | 9.39 | 0.03 | 0.32% | 9.33 | 9.43 | 27387 | 2570 | 0.32% |
| 2025-11-19 | 9.46 | 9.36 | -0.06 | -0.64% | 9.31 | 9.46 | 42030 | 3934 | 0.50% |
| 2025-11-18 | 9.60 | 9.42 | -0.20 | -2.08% | 9.39 | 9.62 | 75272 | 7125 | 0.89% |
| 2025-11-17 | 9.81 | 9.62 | -0.11 | -1.13% | 9.61 | 9.83 | 58713 | 5671 | 0.70% |
| 2025-11-14 | 9.73 | 9.73 | 0.00 | 0.00% | 9.70 | 9.80 | 36631 | 3577 | 0.43% |
| 2025-11-13 | 9.78 | 9.73 | -0.03 | -0.31% | 9.69 | 9.78 | 46856 | 4553 | 0.56% |
| 2025-11-12 | 9.78 | 9.76 | -0.03 | -0.31% | 9.75 | 9.81 | 35836 | 3503 | 0.43% |
| 2025-11-11 | 9.82 | 9.79 | 0.01 | 0.10% | 9.75 | 9.82 | 50281 | 4916 | 0.60% |
| 2025-11-10 | 9.72 | 9.78 | 0.06 | 0.62% | 9.69 | 9.78 | 45520 | 4438 | 0.54% |
| 2025-11-07 | 9.67 | 9.72 | 0.05 | 0.52% | 9.65 | 9.73 | 32849 | 3185 | 0.39% |
| 2025-11-06 | 9.74 | 9.77 | 0.03 | 0.31% | 9.70 | 9.80 | 37283 | 3643 | 0.44% |
| 2025-11-05 | 9.71 | 9.74 | 0.03 | 0.31% | 9.64 | 9.75 | 39356 | 3823 | 0.47% |
| 2025-11-04 | 9.70 | 9.71 | 0.02 | 0.21% | 9.60 | 9.72 | 29972 | 2902 | 0.36% |
| 2025-11-03 | 9.75 | 9.69 | -0.05 | -0.51% | 9.65 | 9.78 | 62498 | 6052 | 0.74% |
| 2025-10-31 | 9.62 | 9.74 | 0.13 | 1.35% | 9.62 | 9.75 | 45056 | 4369 | 0.53% |
| 2025-10-30 | 9.68 | 9.61 | -0.07 | -0.72% | 9.61 | 9.71 | 49353 | 4766 | 0.59% |
| 2025-10-29 | 9.70 | 9.68 | -0.02 | -0.21% | 9.64 | 9.72 | 47286 | 4569 | 0.56% |
| 2025-10-28 | 9.75 | 9.70 | -0.07 | -0.72% | 9.67 | 9.79 | 66807 | 6484 | 0.79% |
| 2025-10-27 | 9.85 | 9.77 | -0.15 | -1.51% | 9.74 | 9.87 | 101108 | 9899 | 1.20% |