| 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 | 9.28 | 9.37 | 0.10 | 1.08% | 9.26 | 9.48 | 477548 | 44858 | 0.34% |
| 2026-02-03 | 9.38 | 9.27 | -0.12 | -1.28% | 9.20 | 9.40 | 537718 | 49796 | 0.38% |
| 2026-02-02 | 9.32 | 9.39 | 0.15 | 1.62% | 9.25 | 9.59 | 820987 | 77570 | 0.58% |
| 2026-01-30 | 9.34 | 9.24 | -0.08 | -0.86% | 9.24 | 9.40 | 455202 | 42430 | 0.32% |
| 2026-01-29 | 9.14 | 9.32 | 0.19 | 2.08% | 9.11 | 9.33 | 748970 | 69104 | 0.53% |
| 2026-01-28 | 9.29 | 9.13 | -0.14 | -1.51% | 9.11 | 9.33 | 860252 | 79325 | 0.61% |
| 2026-01-27 | 9.27 | 9.27 | 0.01 | 0.11% | 9.24 | 9.42 | 634998 | 59344 | 0.45% |
| 2026-01-26 | 9.35 | 9.26 | -0.09 | -0.96% | 9.25 | 9.43 | 734379 | 68512 | 0.52% |
| 2026-01-23 | 9.59 | 9.35 | -0.22 | -2.30% | 9.31 | 9.62 | 790134 | 74536 | 0.56% |
| 2026-01-22 | 9.70 | 9.57 | -0.13 | -1.34% | 9.56 | 9.77 | 546185 | 52808 | 0.38% |
| 2026-01-21 | 9.78 | 9.70 | -0.09 | -0.92% | 9.66 | 9.88 | 627099 | 61314 | 0.44% |
| 2026-01-20 | 9.62 | 9.79 | 0.13 | 1.35% | 9.60 | 9.83 | 578597 | 56361 | 0.41% |
| 2026-01-19 | 9.61 | 9.66 | 0.02 | 0.21% | 9.58 | 9.70 | 588349 | 56711 | 0.41% |
| 2026-01-16 | 9.88 | 9.64 | -0.24 | -2.43% | 9.60 | 9.92 | 961162 | 93287 | 0.68% |
| 2026-01-15 | 9.95 | 9.88 | -0.08 | -0.80% | 9.86 | 10.03 | 467310 | 46487 | 0.33% |
| 2026-01-14 | 10.06 | 9.96 | -0.13 | -1.29% | 9.94 | 10.09 | 554506 | 55535 | 0.39% |
| 2026-01-13 | 10.07 | 10.09 | 0.02 | 0.20% | 9.99 | 10.13 | 508501 | 51223 | 0.36% |
| 2026-01-12 | 9.86 | 10.07 | 0.16 | 1.61% | 9.83 | 10.08 | 847777 | 84833 | 0.60% |
| 2026-01-09 | 9.92 | 9.91 | -0.04 | -0.40% | 9.82 | 9.97 | 480741 | 47475 | 0.34% |
| 2026-01-08 | 9.95 | 9.95 | -0.01 | -0.10% | 9.85 | 9.96 | 414727 | 41141 | 0.29% |
| 2026-01-07 | 9.89 | 9.96 | 0.03 | 0.30% | 9.84 | 10.02 | 546477 | 54268 | 0.38% |
| 2026-01-06 | 10.08 | 9.93 | -0.17 | -1.68% | 9.79 | 10.09 | 1158255 | 114439 | 0.82% |
| 2026-01-05 | 10.12 | 10.10 | 0.00 | 0.00% | 9.95 | 10.20 | 635584 | 63822 | 0.45% |
| 2025-12-31 | 10.17 | 10.10 | -0.07 | -0.69% | 10.07 | 10.19 | 338418 | 34301 | 0.24% |
| 2025-12-30 | 10.13 | 10.17 | 0.04 | 0.39% | 10.06 | 10.20 | 530900 | 53917 | 0.37% |
| 2025-12-29 | 9.90 | 10.13 | 0.21 | 2.12% | 9.88 | 10.17 | 707808 | 71280 | 0.50% |
| 2025-12-26 | 9.95 | 9.92 | -0.04 | -0.40% | 9.91 | 10.00 | 248558 | 24724 | 0.17% |
| 2025-12-25 | 9.87 | 9.96 | 0.06 | 0.61% | 9.87 | 10.01 | 291262 | 29012 | 0.20% |
| 2025-12-24 | 9.90 | 9.90 | 0.00 | 0.00% | 9.78 | 9.95 | 423468 | 41725 | 0.30% |
| 2025-12-23 | 9.78 | 9.90 | 0.11 | 1.12% | 9.77 | 9.95 | 472365 | 46713 | 0.33% |
| 2025-12-22 | 9.91 | 9.79 | -0.18 | -1.81% | 9.78 | 9.97 | 511593 | 50332 | 0.36% |
| 2025-12-19 | 10.13 | 9.97 | -0.19 | -1.87% | 9.95 | 10.15 | 579638 | 58145 | 0.41% |
| 2025-12-18 | 9.81 | 10.16 | 0.35 | 3.57% | 9.77 | 10.16 | 715465 | 71764 | 0.50% |
| 2025-12-17 | 9.85 | 9.81 | -0.02 | -0.20% | 9.76 | 9.90 | 368641 | 36258 | 0.26% |
| 2025-12-16 | 9.83 | 9.83 | -0.01 | -0.10% | 9.76 | 9.90 | 334459 | 32859 | 0.24% |
| 2025-12-15 | 9.76 | 9.84 | 0.11 | 1.13% | 9.74 | 9.89 | 406844 | 40021 | 0.29% |
| 2025-12-12 | 9.75 | 9.73 | 0.00 | 0.00% | 9.62 | 9.84 | 527504 | 51537 | 0.37% |
| 2025-12-11 | 9.65 | 9.73 | 0.07 | 0.72% | 9.63 | 9.80 | 389050 | 37897 | 0.27% |
| 2025-12-10 | 9.59 | 9.66 | 0.06 | 0.63% | 9.57 | 9.68 | 368900 | 35542 | 0.26% |
| 2025-12-09 | 9.68 | 9.60 | -0.06 | -0.62% | 9.56 | 9.69 | 350309 | 33698 | 0.25% |
| 2025-12-08 | 9.80 | 9.66 | -0.14 | -1.43% | 9.64 | 9.81 | 477783 | 46374 | 0.34% |
| 2025-12-05 | 9.96 | 9.80 | -0.16 | -1.61% | 9.70 | 10.02 | 581645 | 57145 | 0.41% |
| 2025-12-04 | 10.02 | 9.96 | -0.06 | -0.60% | 9.94 | 10.10 | 339552 | 33959 | 0.24% |
| 2025-12-03 | 10.08 | 10.02 | -0.06 | -0.60% | 10.01 | 10.23 | 489011 | 49532 | 0.34% |
| 2025-12-02 | 10.08 | 10.08 | 0.02 | 0.20% | 10.00 | 10.13 | 361532 | 36392 | 0.25% |
| 2025-12-01 | 9.88 | 10.06 | 0.18 | 1.82% | 9.85 | 10.09 | 591819 | 59334 | 0.42% |
| 2025-11-28 | 10.01 | 9.88 | -0.13 | -1.30% | 9.86 | 10.02 | 380983 | 37828 | 0.27% |
| 2025-11-27 | 9.89 | 10.01 | 0.11 | 1.11% | 9.79 | 10.05 | 447454 | 44482 | 0.31% |
| 2025-11-26 | 9.91 | 9.90 | -0.01 | -0.10% | 9.87 | 9.99 | 349412 | 34698 | 0.25% |
| 2025-11-25 | 9.84 | 9.91 | 0.07 | 0.71% | 9.74 | 9.93 | 403039 | 39659 | 0.28% |
| 2025-11-24 | 10.02 | 9.84 | -0.17 | -1.70% | 9.81 | 10.05 | 655056 | 64862 | 0.46% |
| 2025-11-21 | 10.15 | 10.01 | -0.08 | -0.79% | 9.97 | 10.15 | 532450 | 53437 | 0.37% |
| 2025-11-20 | 10.02 | 10.09 | 0.07 | 0.70% | 9.99 | 10.22 | 518902 | 52543 | 0.37% |
| 2025-11-19 | 10.06 | 10.02 | -0.04 | -0.40% | 9.97 | 10.15 | 521049 | 52354 | 0.37% |
| 2025-11-18 | 10.09 | 10.06 | -0.03 | -0.30% | 10.01 | 10.18 | 410944 | 41423 | 0.29% |
| 2025-11-17 | 10.24 | 10.09 | -0.16 | -1.56% | 10.05 | 10.28 | 600289 | 60921 | 0.42% |
| 2025-11-14 | 10.26 | 10.25 | 0.00 | 0.00% | 10.23 | 10.45 | 586274 | 60666 | 0.41% |
| 2025-11-13 | 10.22 | 10.25 | 0.03 | 0.29% | 10.13 | 10.29 | 532777 | 54394 | 0.37% |
| 2025-11-12 | 10.18 | 10.22 | 0.09 | 0.89% | 10.13 | 10.29 | 597060 | 61074 | 0.42% |
| 2025-11-11 | 10.20 | 10.13 | -0.10 | -0.98% | 10.13 | 10.23 | 391523 | 39795 | 0.28% |
| 2025-11-10 | 9.98 | 10.23 | 0.23 | 2.30% | 9.93 | 10.26 | 652247 | 66204 | 0.46% |
| 2025-11-07 | 10.01 | 10.00 | -0.01 | -0.10% | 9.96 | 10.12 | 447862 | 44919 | 0.32% |
| 2025-11-06 | 9.99 | 10.01 | -0.03 | -0.30% | 9.92 | 10.12 | 574466 | 57639 | 0.40% |
| 2025-11-05 | 10.02 | 10.04 | 0.05 | 0.50% | 9.96 | 10.10 | 841971 | 84549 | 0.59% |
| 2025-11-04 | 9.66 | 9.99 | 0.31 | 3.20% | 9.64 | 10.05 | 1373198 | 136368 | 0.97% |
| 2025-11-03 | 9.50 | 9.68 | 0.19 | 2.00% | 9.48 | 9.72 | 747487 | 72056 | 0.53% |
| 2025-10-31 | 9.49 | 9.49 | 0.07 | 0.74% | 9.41 | 9.55 | 557956 | 52841 | 0.39% |
| 2025-10-30 | 9.30 | 9.42 | 0.09 | 0.96% | 9.30 | 9.48 | 586763 | 55280 | 0.41% |
| 2025-10-29 | 9.57 | 9.33 | -0.27 | -2.81% | 9.29 | 9.57 | 729591 | 68467 | 0.51% |
| 2025-10-28 | 9.64 | 9.60 | -0.03 | -0.31% | 9.47 | 9.68 | 511594 | 48915 | 0.36% |
| 2025-10-27 | 9.63 | 9.63 | -0.04 | -0.41% | 9.54 | 9.73 | 616898 | 59378 | 0.43% |