| 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 | 9.66 | 9.56 | -0.09 | -0.93% | 9.46 | 9.70 | 195977 | 18716 | 0.49% |
| 2026-02-02 | 9.80 | 9.65 | -0.11 | -1.13% | 9.60 | 9.90 | 275077 | 26866 | 0.68% |
| 2026-01-30 | 9.74 | 9.76 | 0.04 | 0.41% | 9.67 | 9.81 | 236038 | 23031 | 0.59% |
| 2026-01-29 | 9.45 | 9.72 | 0.24 | 2.53% | 9.45 | 9.77 | 299303 | 28853 | 0.74% |
| 2026-01-28 | 9.40 | 9.48 | 0.08 | 0.85% | 9.34 | 9.52 | 173726 | 16401 | 0.43% |
| 2026-01-27 | 9.38 | 9.40 | 0.01 | 0.11% | 9.35 | 9.46 | 159973 | 15041 | 0.40% |
| 2026-01-26 | 9.34 | 9.39 | 0.02 | 0.21% | 9.31 | 9.42 | 172380 | 16152 | 0.43% |
| 2026-01-23 | 9.37 | 9.37 | 0.00 | 0.00% | 9.31 | 9.41 | 124830 | 11689 | 0.31% |
| 2026-01-22 | 9.25 | 9.37 | 0.07 | 0.75% | 9.25 | 9.37 | 126836 | 11830 | 0.32% |
| 2026-01-21 | 9.33 | 9.30 | -0.06 | -0.64% | 9.26 | 9.39 | 151072 | 14069 | 0.38% |
| 2026-01-20 | 9.15 | 9.36 | 0.22 | 2.41% | 9.12 | 9.38 | 273082 | 25288 | 0.68% |
| 2026-01-19 | 9.14 | 9.14 | 0.00 | 0.00% | 9.10 | 9.21 | 140025 | 12821 | 0.35% |
| 2026-01-16 | 9.28 | 9.14 | -0.14 | -1.51% | 9.11 | 9.32 | 198586 | 18228 | 0.49% |
| 2026-01-15 | 9.33 | 9.28 | -0.07 | -0.75% | 9.25 | 9.37 | 149600 | 13923 | 0.37% |
| 2026-01-14 | 9.50 | 9.35 | -0.15 | -1.58% | 9.34 | 9.50 | 228030 | 21488 | 0.57% |
| 2026-01-13 | 9.46 | 9.50 | 0.05 | 0.53% | 9.44 | 9.54 | 183137 | 17394 | 0.46% |
| 2026-01-12 | 9.45 | 9.45 | -0.04 | -0.42% | 9.41 | 9.48 | 148431 | 14018 | 0.37% |
| 2026-01-09 | 9.49 | 9.49 | 0.00 | 0.00% | 9.42 | 9.50 | 148481 | 14040 | 0.37% |
| 2026-01-08 | 9.67 | 9.49 | -0.18 | -1.86% | 9.48 | 9.68 | 205360 | 19604 | 0.51% |
| 2026-01-07 | 9.71 | 9.67 | -0.06 | -0.62% | 9.67 | 9.77 | 141567 | 13729 | 0.35% |
| 2026-01-06 | 9.73 | 9.73 | 0.01 | 0.10% | 9.65 | 9.75 | 216986 | 21045 | 0.54% |
| 2026-01-05 | 9.68 | 9.72 | 0.02 | 0.21% | 9.64 | 9.74 | 180464 | 17496 | 0.45% |
| 2025-12-31 | 9.74 | 9.70 | -0.04 | -0.41% | 9.70 | 9.81 | 111811 | 10898 | 0.28% |
| 2025-12-30 | 9.79 | 9.74 | -0.05 | -0.51% | 9.68 | 9.80 | 109770 | 10681 | 0.27% |
| 2025-12-29 | 9.72 | 9.79 | 0.08 | 0.82% | 9.65 | 9.82 | 135499 | 13235 | 0.34% |
| 2025-12-26 | 9.76 | 9.71 | -0.05 | -0.51% | 9.70 | 9.84 | 168303 | 16460 | 0.42% |
| 2025-12-25 | 9.70 | 9.76 | 0.04 | 0.41% | 9.67 | 9.80 | 99216 | 9678 | 0.25% |
| 2025-12-24 | 9.67 | 9.72 | 0.04 | 0.41% | 9.61 | 9.75 | 117392 | 11364 | 0.29% |
| 2025-12-23 | 9.69 | 9.68 | 0.01 | 0.10% | 9.65 | 9.73 | 105296 | 10199 | 0.26% |
| 2025-12-22 | 9.74 | 9.67 | -0.05 | -0.51% | 9.65 | 9.76 | 129087 | 12499 | 0.32% |
| 2025-12-19 | 9.75 | 9.72 | -0.04 | -0.41% | 9.68 | 9.82 | 141482 | 13800 | 0.35% |
| 2025-12-18 | 9.56 | 9.76 | 0.20 | 2.09% | 9.53 | 9.78 | 164510 | 15922 | 0.41% |
| 2025-12-17 | 9.53 | 9.56 | 0.03 | 0.31% | 9.49 | 9.62 | 143225 | 13692 | 0.36% |
| 2025-12-16 | 9.63 | 9.53 | -0.09 | -0.94% | 9.48 | 9.70 | 158419 | 15179 | 0.39% |
| 2025-12-15 | 9.48 | 9.62 | 0.14 | 1.48% | 9.48 | 9.65 | 194000 | 18630 | 0.48% |
| 2025-12-12 | 9.51 | 9.48 | -0.02 | -0.21% | 9.43 | 9.55 | 321845 | 30558 | 0.80% |
| 2025-12-11 | 9.45 | 9.50 | 0.05 | 0.53% | 9.45 | 9.60 | 234270 | 22332 | 0.58% |
| 2025-12-10 | 9.43 | 9.45 | 0.01 | 0.11% | 9.34 | 9.54 | 180503 | 17034 | 0.45% |
| 2025-12-09 | 9.54 | 9.44 | -0.10 | -1.05% | 9.43 | 9.57 | 124695 | 11854 | 0.31% |
| 2025-12-08 | 9.56 | 9.54 | 0.00 | 0.00% | 9.50 | 9.60 | 153804 | 14693 | 0.38% |
| 2025-12-05 | 9.64 | 9.54 | -0.12 | -1.24% | 9.47 | 9.68 | 234074 | 22356 | 0.58% |
| 2025-12-04 | 9.79 | 9.66 | -0.09 | -0.92% | 9.62 | 9.79 | 135163 | 13087 | 0.34% |
| 2025-12-03 | 9.81 | 9.75 | -0.06 | -0.61% | 9.75 | 9.88 | 201935 | 19843 | 0.50% |
| 2025-12-02 | 9.77 | 9.81 | 0.05 | 0.51% | 9.71 | 9.82 | 153015 | 14945 | 0.38% |
| 2025-12-01 | 9.64 | 9.76 | 0.12 | 1.24% | 9.62 | 9.83 | 248858 | 24258 | 0.62% |
| 2025-11-28 | 9.68 | 9.64 | -0.04 | -0.41% | 9.61 | 9.73 | 124240 | 12001 | 0.31% |
| 2025-11-27 | 9.60 | 9.68 | 0.05 | 0.52% | 9.56 | 9.76 | 137930 | 13325 | 0.34% |
| 2025-11-26 | 9.70 | 9.63 | -0.06 | -0.62% | 9.61 | 9.75 | 124891 | 12070 | 0.31% |
| 2025-11-25 | 9.60 | 9.69 | 0.10 | 1.04% | 9.56 | 9.73 | 156990 | 15158 | 0.39% |
| 2025-11-24 | 9.75 | 9.59 | -0.11 | -1.13% | 9.59 | 9.79 | 196081 | 18963 | 0.49% |
| 2025-11-21 | 9.83 | 9.70 | -0.13 | -1.32% | 9.67 | 9.88 | 214302 | 20995 | 0.53% |
| 2025-11-20 | 9.71 | 9.83 | 0.12 | 1.24% | 9.69 | 9.90 | 241010 | 23680 | 0.60% |
| 2025-11-19 | 9.68 | 9.71 | 0.03 | 0.31% | 9.65 | 9.77 | 126168 | 12253 | 0.31% |
| 2025-11-18 | 9.78 | 9.68 | -0.10 | -1.02% | 9.65 | 9.79 | 134153 | 13046 | 0.33% |
| 2025-11-17 | 9.96 | 9.78 | -0.17 | -1.71% | 9.74 | 9.99 | 168981 | 16587 | 0.42% |
| 2025-11-14 | 9.93 | 9.95 | -0.03 | -0.30% | 9.93 | 10.09 | 127427 | 12778 | 0.32% |
| 2025-11-13 | 10.06 | 9.98 | -0.10 | -0.99% | 9.89 | 10.12 | 180946 | 18044 | 0.45% |
| 2025-11-12 | 10.02 | 10.08 | 0.09 | 0.90% | 10.01 | 10.15 | 199789 | 20149 | 0.50% |
| 2025-11-11 | 10.04 | 9.99 | -0.06 | -0.60% | 9.97 | 10.09 | 138069 | 13828 | 0.34% |
| 2025-11-10 | 9.88 | 10.05 | 0.17 | 1.72% | 9.83 | 10.08 | 226720 | 22654 | 0.56% |
| 2025-11-07 | 9.98 | 9.88 | -0.10 | -1.00% | 9.88 | 10.08 | 196008 | 19547 | 0.49% |
| 2025-11-06 | 9.91 | 9.98 | 0.09 | 0.91% | 9.88 | 10.05 | 240746 | 24038 | 0.60% |
| 2025-11-05 | 9.89 | 9.89 | -0.01 | -0.10% | 9.87 | 9.96 | 246606 | 24444 | 0.61% |
| 2025-11-04 | 9.74 | 9.90 | 0.17 | 1.75% | 9.71 | 9.90 | 298176 | 29272 | 0.74% |
| 2025-11-03 | 9.57 | 9.73 | 0.16 | 1.67% | 9.57 | 9.75 | 268425 | 26046 | 0.67% |
| 2025-10-31 | 9.45 | 9.57 | 0.21 | 2.24% | 9.43 | 9.60 | 291307 | 27793 | 0.72% |
| 2025-10-30 | 9.36 | 9.36 | -0.01 | -0.11% | 9.34 | 9.47 | 189846 | 17857 | 0.47% |
| 2025-10-29 | 9.54 | 9.37 | -0.19 | -1.99% | 9.34 | 9.57 | 175991 | 16559 | 0.44% |
| 2025-10-28 | 9.55 | 9.56 | 0.03 | 0.31% | 9.48 | 9.61 | 190598 | 18208 | 0.47% |
| 2025-10-27 | 9.53 | 9.53 | -0.02 | -0.21% | 9.44 | 9.58 | 148085 | 14091 | 0.37% |