| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.43 | 9.21 | -0.16 | -1.71% | 9.16 | 9.45 | 749762 | 69320 | 1.51% |
| 2026-02-02 | 9.57 | 9.37 | -0.20 | -2.09% | 9.33 | 9.78 | 982084 | 93844 | 1.98% |
| 2026-01-30 | 9.56 | 9.57 | -0.04 | -0.42% | 9.49 | 9.69 | 782409 | 75101 | 1.57% |
| 2026-01-29 | 9.46 | 9.61 | 0.09 | 0.95% | 9.41 | 9.64 | 730492 | 69668 | 1.47% |
| 2026-01-28 | 9.45 | 9.52 | 0.07 | 0.74% | 9.45 | 9.62 | 716945 | 68417 | 1.44% |
| 2026-01-27 | 9.43 | 9.45 | -0.02 | -0.21% | 9.27 | 9.51 | 547663 | 51506 | 1.10% |
| 2026-01-26 | 9.36 | 9.47 | 0.10 | 1.07% | 9.32 | 9.64 | 1027196 | 97634 | 2.07% |
| 2026-01-23 | 9.39 | 9.37 | -0.04 | -0.43% | 9.33 | 9.45 | 491939 | 46102 | 0.99% |
| 2026-01-22 | 9.28 | 9.41 | 0.11 | 1.18% | 9.27 | 9.43 | 603904 | 56595 | 1.22% |
| 2026-01-21 | 9.25 | 9.30 | 0.01 | 0.11% | 9.20 | 9.38 | 550799 | 51110 | 1.11% |
| 2026-01-20 | 9.08 | 9.29 | 0.21 | 2.31% | 9.07 | 9.31 | 945126 | 87338 | 1.90% |
| 2026-01-19 | 9.01 | 9.08 | 0.05 | 0.55% | 8.95 | 9.09 | 436834 | 39454 | 0.88% |
| 2026-01-16 | 9.11 | 9.03 | -0.04 | -0.44% | 9.01 | 9.17 | 584936 | 53058 | 1.18% |
| 2026-01-15 | 9.16 | 9.07 | -0.12 | -1.31% | 9.05 | 9.21 | 623449 | 56815 | 1.25% |
| 2026-01-14 | 9.25 | 9.19 | -0.08 | -0.86% | 9.13 | 9.46 | 982274 | 91472 | 1.98% |
| 2026-01-13 | 9.34 | 9.27 | -0.07 | -0.75% | 9.23 | 9.44 | 606383 | 56589 | 1.22% |
| 2026-01-12 | 9.26 | 9.34 | 0.10 | 1.08% | 9.19 | 9.36 | 591660 | 54885 | 1.19% |
| 2026-01-09 | 9.16 | 9.24 | 0.09 | 0.98% | 9.15 | 9.28 | 465724 | 42919 | 0.94% |
| 2026-01-08 | 9.37 | 9.15 | -0.27 | -2.87% | 9.13 | 9.38 | 788543 | 72815 | 1.59% |
| 2026-01-07 | 9.50 | 9.42 | -0.08 | -0.84% | 9.35 | 9.52 | 626610 | 59088 | 1.26% |
| 2026-01-06 | 9.18 | 9.50 | 0.29 | 3.15% | 9.18 | 9.53 | 1129272 | 106534 | 2.27% |
| 2026-01-05 | 9.11 | 9.21 | 0.15 | 1.66% | 9.08 | 9.23 | 476901 | 43809 | 0.96% |
| 2025-12-31 | 9.11 | 9.06 | -0.07 | -0.77% | 9.05 | 9.17 | 322350 | 29337 | 0.65% |
| 2025-12-30 | 9.12 | 9.13 | -0.01 | -0.11% | 9.08 | 9.18 | 285273 | 26041 | 0.57% |
| 2025-12-29 | 9.15 | 9.14 | -0.02 | -0.22% | 9.10 | 9.19 | 278403 | 25445 | 0.56% |
| 2025-12-26 | 9.07 | 9.16 | 0.09 | 0.99% | 9.05 | 9.25 | 525166 | 48080 | 1.06% |
| 2025-12-25 | 9.06 | 9.07 | 0.00 | 0.00% | 9.05 | 9.13 | 399806 | 36307 | 0.80% |
| 2025-12-24 | 8.86 | 9.07 | 0.21 | 2.37% | 8.85 | 9.11 | 641998 | 57989 | 1.29% |
| 2025-12-23 | 8.83 | 8.86 | 0.03 | 0.34% | 8.81 | 8.94 | 347188 | 30825 | 0.70% |
| 2025-12-22 | 8.86 | 8.83 | -0.03 | -0.34% | 8.82 | 8.89 | 299590 | 26526 | 0.60% |
| 2025-12-19 | 8.85 | 8.86 | 0.00 | 0.00% | 8.81 | 8.93 | 350411 | 31119 | 0.71% |
| 2025-12-18 | 8.92 | 8.86 | -0.08 | -0.89% | 8.84 | 8.95 | 366209 | 32521 | 0.74% |
| 2025-12-17 | 8.80 | 8.94 | 0.14 | 1.59% | 8.69 | 9.03 | 597848 | 52960 | 1.20% |
| 2025-12-16 | 8.93 | 8.80 | -0.12 | -1.35% | 8.80 | 8.94 | 398037 | 35182 | 0.80% |
| 2025-12-15 | 8.90 | 8.92 | -0.01 | -0.11% | 8.88 | 9.05 | 418588 | 37525 | 0.84% |
| 2025-12-12 | 8.90 | 8.93 | 0.03 | 0.34% | 8.88 | 8.97 | 312793 | 27904 | 0.63% |
| 2025-12-11 | 9.00 | 8.90 | -0.11 | -1.22% | 8.89 | 9.02 | 229642 | 20543 | 0.46% |
| 2025-12-10 | 8.95 | 9.01 | 0.04 | 0.45% | 8.90 | 9.05 | 310883 | 27875 | 0.63% |
| 2025-12-09 | 9.06 | 8.97 | -0.13 | -1.43% | 8.96 | 9.09 | 316823 | 28579 | 0.64% |
| 2025-12-08 | 9.17 | 9.10 | 0.07 | 0.78% | 9.10 | 9.30 | 793046 | 72927 | 1.60% |
| 2025-12-05 | 8.86 | 9.03 | 0.15 | 1.69% | 8.82 | 9.09 | 588759 | 52786 | 1.18% |
| 2025-12-04 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.90 | 171425 | 15198 | 0.35% |
| 2025-12-03 | 8.93 | 8.85 | -0.06 | -0.67% | 8.84 | 8.97 | 247348 | 21995 | 0.50% |
| 2025-12-02 | 8.96 | 8.91 | -0.07 | -0.78% | 8.90 | 8.98 | 165029 | 14734 | 0.33% |
| 2025-12-01 | 8.91 | 8.98 | 0.05 | 0.56% | 8.91 | 8.98 | 249799 | 22357 | 0.50% |
| 2025-11-28 | 8.88 | 8.93 | 0.07 | 0.79% | 8.83 | 8.97 | 287346 | 25605 | 0.58% |
| 2025-11-27 | 8.86 | 8.86 | 0.00 | 0.00% | 8.84 | 8.92 | 209956 | 18645 | 0.42% |
| 2025-11-26 | 8.92 | 8.86 | -0.03 | -0.34% | 8.86 | 8.93 | 227711 | 20241 | 0.46% |
| 2025-11-25 | 8.96 | 8.89 | -0.02 | -0.22% | 8.89 | 8.98 | 315743 | 28216 | 0.64% |
| 2025-11-24 | 9.00 | 8.91 | -0.08 | -0.89% | 8.91 | 9.04 | 349479 | 31313 | 0.70% |
| 2025-11-21 | 9.21 | 8.99 | -0.29 | -3.13% | 8.96 | 9.27 | 765769 | 69483 | 1.54% |
| 2025-11-20 | 9.45 | 9.28 | -0.01 | -0.11% | 9.27 | 9.48 | 526184 | 49306 | 1.06% |
| 2025-11-19 | 9.28 | 9.29 | 0.00 | 0.00% | 9.22 | 9.33 | 278680 | 25851 | 0.56% |
| 2025-11-18 | 9.28 | 9.29 | 0.00 | 0.00% | 9.25 | 9.34 | 284017 | 26415 | 0.57% |
| 2025-11-17 | 9.35 | 9.29 | -0.07 | -0.75% | 9.28 | 9.37 | 344259 | 32041 | 0.69% |
| 2025-11-14 | 9.43 | 9.36 | -0.10 | -1.06% | 9.36 | 9.46 | 303642 | 28550 | 0.61% |
| 2025-11-13 | 9.36 | 9.46 | 0.07 | 0.75% | 9.36 | 9.48 | 327732 | 30916 | 0.66% |
| 2025-11-12 | 9.42 | 9.39 | -0.04 | -0.42% | 9.36 | 9.46 | 339557 | 31934 | 0.68% |
| 2025-11-11 | 9.57 | 9.43 | -0.12 | -1.26% | 9.40 | 9.58 | 441491 | 41818 | 0.89% |
| 2025-11-10 | 9.48 | 9.55 | 0.08 | 0.84% | 9.42 | 9.60 | 391343 | 37238 | 0.79% |
| 2025-11-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.46 | 9.56 | 361089 | 34297 | 0.73% |
| 2025-11-06 | 9.44 | 9.58 | 0.17 | 1.81% | 9.43 | 9.61 | 553381 | 52841 | 1.11% |
| 2025-11-05 | 9.37 | 9.41 | -0.01 | -0.11% | 9.33 | 9.45 | 309344 | 29107 | 0.62% |
| 2025-11-04 | 9.49 | 9.42 | -0.11 | -1.15% | 9.40 | 9.51 | 468043 | 44148 | 0.94% |
| 2025-11-03 | 9.59 | 9.53 | -0.07 | -0.73% | 9.40 | 9.59 | 611516 | 57915 | 1.23% |
| 2025-10-31 | 9.77 | 9.60 | -0.17 | -1.74% | 9.60 | 9.80 | 748963 | 72339 | 1.51% |
| 2025-10-30 | 9.95 | 9.77 | -0.22 | -2.20% | 9.75 | 9.95 | 809674 | 79637 | 1.63% |
| 2025-10-29 | 9.70 | 9.99 | 0.31 | 3.20% | 9.68 | 10.00 | 1245143 | 123324 | 2.51% |
| 2025-10-28 | 9.76 | 9.68 | -0.10 | -1.02% | 9.66 | 9.79 | 491277 | 47753 | 0.99% |
| 2025-10-27 | 9.71 | 9.78 | 0.16 | 1.66% | 9.69 | 9.82 | 874416 | 85298 | 1.76% |