| 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 | 10.01 | 10.37 | 0.38 | 3.80% | 10.01 | 10.38 | 238835 | 24529 | 1.91% |
| 2026-02-02 | 10.10 | 9.99 | -0.12 | -1.19% | 9.98 | 10.33 | 145399 | 14782 | 1.16% |
| 2026-01-30 | 10.17 | 10.11 | -0.08 | -0.79% | 9.99 | 10.18 | 112009 | 11309 | 0.90% |
| 2026-01-29 | 9.78 | 10.19 | 0.36 | 3.66% | 9.76 | 10.25 | 200464 | 20121 | 1.60% |
| 2026-01-28 | 9.85 | 9.83 | -0.06 | -0.61% | 9.76 | 9.90 | 92006 | 9046 | 0.74% |
| 2026-01-27 | 10.10 | 9.89 | -0.25 | -2.47% | 9.76 | 10.14 | 206426 | 20418 | 1.65% |
| 2026-01-26 | 10.15 | 10.14 | -0.01 | -0.10% | 9.89 | 10.28 | 190160 | 19168 | 1.52% |
| 2026-01-23 | 10.28 | 10.15 | -0.05 | -0.49% | 10.14 | 10.30 | 114551 | 11697 | 0.92% |
| 2026-01-22 | 10.17 | 10.20 | 0.01 | 0.10% | 10.08 | 10.35 | 124001 | 12654 | 0.99% |
| 2026-01-21 | 10.26 | 10.19 | -0.07 | -0.68% | 10.08 | 10.33 | 117736 | 11974 | 0.94% |
| 2026-01-20 | 10.19 | 10.26 | 0.07 | 0.69% | 10.11 | 10.35 | 141519 | 14467 | 1.13% |
| 2026-01-19 | 9.76 | 10.19 | 0.40 | 4.09% | 9.75 | 10.27 | 220892 | 22316 | 1.77% |
| 2026-01-16 | 10.06 | 9.79 | -0.24 | -2.39% | 9.77 | 10.06 | 160448 | 15858 | 1.28% |
| 2026-01-15 | 9.97 | 10.03 | -0.04 | -0.40% | 9.97 | 10.13 | 111611 | 11213 | 0.89% |
| 2026-01-14 | 10.19 | 10.07 | -0.11 | -1.08% | 9.96 | 10.29 | 176022 | 17808 | 1.41% |
| 2026-01-13 | 10.40 | 10.18 | -0.25 | -2.40% | 10.17 | 10.47 | 147641 | 15215 | 1.18% |
| 2026-01-12 | 10.21 | 10.43 | 0.20 | 1.96% | 10.12 | 10.49 | 197044 | 20393 | 1.58% |
| 2026-01-09 | 10.10 | 10.23 | 0.11 | 1.09% | 10.09 | 10.40 | 131883 | 13462 | 1.06% |
| 2026-01-08 | 10.25 | 10.12 | -0.13 | -1.27% | 10.10 | 10.27 | 127706 | 12972 | 1.02% |
| 2026-01-07 | 10.31 | 10.25 | -0.09 | -0.87% | 10.20 | 10.42 | 147658 | 15201 | 1.18% |
| 2026-01-06 | 10.03 | 10.34 | 0.31 | 3.09% | 9.98 | 10.35 | 233624 | 23869 | 1.87% |
| 2026-01-05 | 9.85 | 10.03 | 0.20 | 2.03% | 9.72 | 10.05 | 183123 | 18181 | 1.47% |
| 2025-12-31 | 9.80 | 9.83 | 0.05 | 0.51% | 9.77 | 9.90 | 93050 | 9156 | 0.74% |
| 2025-12-30 | 9.74 | 9.78 | 0.00 | 0.00% | 9.71 | 9.95 | 129464 | 12735 | 1.04% |
| 2025-12-29 | 9.75 | 9.78 | 0.02 | 0.20% | 9.66 | 9.90 | 116044 | 11334 | 0.93% |
| 2025-12-26 | 9.81 | 9.76 | -0.05 | -0.51% | 9.75 | 9.88 | 75634 | 7415 | 0.61% |
| 2025-12-25 | 9.81 | 9.81 | 0.02 | 0.20% | 9.75 | 9.90 | 94561 | 9287 | 0.76% |
| 2025-12-24 | 9.97 | 9.79 | -0.18 | -1.81% | 9.78 | 9.99 | 144105 | 14192 | 1.15% |
| 2025-12-23 | 10.08 | 9.97 | -0.12 | -1.19% | 9.94 | 10.17 | 170563 | 17114 | 1.36% |
| 2025-12-22 | 9.90 | 10.09 | 0.09 | 0.90% | 9.85 | 10.23 | 312634 | 31468 | 2.50% |
| 2025-12-19 | 9.60 | 10.00 | 0.41 | 4.28% | 9.41 | 10.05 | 364195 | 35733 | 2.91% |
| 2025-12-18 | 9.37 | 9.59 | 0.19 | 2.02% | 9.31 | 9.66 | 189479 | 18126 | 1.52% |
| 2025-12-17 | 9.32 | 9.40 | 0.08 | 0.86% | 9.21 | 9.42 | 147635 | 13789 | 1.18% |
| 2025-12-16 | 9.20 | 9.32 | 0.12 | 1.30% | 9.17 | 9.41 | 171307 | 15941 | 1.37% |
| 2025-12-15 | 9.27 | 9.20 | 0.00 | 0.00% | 9.16 | 9.28 | 80342 | 7405 | 0.64% |
| 2025-12-12 | 9.18 | 9.20 | 0.06 | 0.66% | 9.06 | 9.25 | 134981 | 12406 | 1.08% |
| 2025-12-11 | 9.11 | 9.14 | 0.01 | 0.11% | 9.06 | 9.28 | 119184 | 10941 | 0.95% |
| 2025-12-10 | 9.16 | 9.13 | -0.04 | -0.44% | 9.12 | 9.24 | 59826 | 5485 | 0.48% |
| 2025-12-09 | 9.25 | 9.17 | -0.06 | -0.65% | 9.09 | 9.25 | 102738 | 9409 | 0.82% |
| 2025-12-08 | 9.40 | 9.23 | -0.15 | -1.60% | 9.22 | 9.45 | 105016 | 9730 | 0.84% |
| 2025-12-05 | 9.37 | 9.38 | 0.07 | 0.75% | 9.26 | 9.44 | 78702 | 7350 | 0.63% |
| 2025-12-04 | 9.45 | 9.31 | -0.18 | -1.90% | 9.20 | 9.51 | 170766 | 15893 | 1.37% |
| 2025-12-03 | 9.68 | 9.49 | -0.23 | -2.37% | 9.45 | 9.73 | 99023 | 9478 | 0.79% |
| 2025-12-02 | 9.68 | 9.72 | 0.06 | 0.62% | 9.61 | 9.87 | 87351 | 8490 | 0.70% |
| 2025-12-01 | 9.55 | 9.66 | 0.09 | 0.94% | 9.52 | 9.68 | 102760 | 9905 | 0.82% |
| 2025-11-28 | 9.50 | 9.57 | 0.02 | 0.21% | 9.43 | 9.61 | 87022 | 8304 | 0.70% |
| 2025-11-27 | 9.61 | 9.55 | -0.06 | -0.62% | 9.49 | 9.66 | 98176 | 9391 | 0.79% |
| 2025-11-26 | 9.49 | 9.61 | 0.15 | 1.59% | 9.46 | 9.68 | 180593 | 17306 | 1.45% |
| 2025-11-25 | 9.56 | 9.46 | 0.03 | 0.32% | 9.41 | 9.56 | 106497 | 10095 | 0.85% |
| 2025-11-24 | 9.45 | 9.43 | -0.02 | -0.21% | 9.41 | 9.63 | 100998 | 9582 | 0.81% |
| 2025-11-21 | 9.62 | 9.45 | -0.18 | -1.87% | 9.41 | 9.69 | 157941 | 15084 | 1.26% |
| 2025-11-20 | 9.70 | 9.63 | -0.06 | -0.62% | 9.52 | 9.73 | 125191 | 12032 | 1.00% |
| 2025-11-19 | 9.82 | 9.69 | -0.13 | -1.32% | 9.63 | 9.89 | 121589 | 11806 | 0.97% |
| 2025-11-18 | 9.86 | 9.82 | -0.04 | -0.41% | 9.73 | 9.92 | 129539 | 12722 | 1.04% |
| 2025-11-17 | 9.83 | 9.86 | 0.03 | 0.31% | 9.63 | 9.90 | 198136 | 19369 | 1.59% |
| 2025-11-14 | 9.99 | 9.83 | -0.14 | -1.40% | 9.81 | 10.08 | 168768 | 16715 | 1.35% |
| 2025-11-13 | 9.85 | 9.97 | 0.12 | 1.22% | 9.72 | 10.00 | 187612 | 18584 | 1.50% |
| 2025-11-12 | 9.83 | 9.85 | 0.02 | 0.20% | 9.82 | 10.03 | 167083 | 16559 | 1.34% |
| 2025-11-11 | 9.88 | 9.83 | -0.05 | -0.51% | 9.71 | 9.88 | 170716 | 16688 | 1.37% |
| 2025-11-10 | 9.84 | 9.88 | 0.13 | 1.33% | 9.74 | 9.99 | 222839 | 21931 | 1.78% |
| 2025-11-07 | 9.57 | 9.75 | 0.16 | 1.67% | 9.56 | 9.99 | 306160 | 30084 | 2.45% |
| 2025-11-06 | 9.47 | 9.59 | 0.13 | 1.37% | 9.44 | 9.73 | 182468 | 17571 | 1.46% |
| 2025-11-05 | 9.56 | 9.46 | -0.09 | -0.94% | 9.40 | 9.56 | 166220 | 15772 | 1.33% |
| 2025-11-04 | 9.45 | 9.55 | 0.08 | 0.84% | 9.38 | 9.65 | 256320 | 24409 | 2.05% |
| 2025-11-03 | 9.27 | 9.47 | 0.20 | 2.16% | 9.25 | 9.49 | 261738 | 24557 | 2.09% |
| 2025-10-31 | 8.82 | 9.27 | 0.51 | 5.82% | 8.78 | 9.28 | 404481 | 37064 | 3.24% |
| 2025-10-30 | 8.84 | 8.76 | -0.07 | -0.79% | 8.76 | 8.88 | 85730 | 7568 | 0.69% |
| 2025-10-29 | 8.86 | 8.83 | -0.03 | -0.34% | 8.76 | 8.88 | 75048 | 6602 | 0.60% |
| 2025-10-28 | 8.91 | 8.86 | -0.01 | -0.11% | 8.84 | 8.95 | 54513 | 4837 | 0.44% |
| 2025-10-27 | 8.90 | 8.87 | -0.04 | -0.45% | 8.84 | 8.90 | 79990 | 7090 | 0.64% |