| 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 | 9.58 | 9.63 | 0.05 | 0.52% | 9.52 | 9.68 | 58567 | 5615 | 1.25% |
| 2026-02-02 | 9.58 | 9.58 | -0.07 | -0.73% | 9.52 | 9.73 | 55207 | 5327 | 1.17% |
| 2026-01-30 | 9.81 | 9.65 | -0.11 | -1.13% | 9.63 | 9.85 | 65946 | 6407 | 1.40% |
| 2026-01-29 | 9.69 | 9.76 | 0.05 | 0.51% | 9.60 | 9.80 | 71346 | 6942 | 1.52% |
| 2026-01-28 | 9.84 | 9.71 | -0.14 | -1.42% | 9.70 | 9.88 | 58525 | 5706 | 1.24% |
| 2026-01-27 | 9.93 | 9.85 | -0.04 | -0.40% | 9.67 | 10.03 | 72850 | 7146 | 1.55% |
| 2026-01-26 | 10.25 | 9.89 | -0.38 | -3.70% | 9.82 | 10.27 | 126940 | 12663 | 2.70% |
| 2026-01-23 | 10.28 | 10.27 | -0.01 | -0.10% | 10.20 | 10.33 | 80587 | 8261 | 1.71% |
| 2026-01-22 | 10.28 | 10.28 | -0.04 | -0.39% | 10.23 | 10.37 | 79595 | 8191 | 1.69% |
| 2026-01-21 | 10.44 | 10.32 | -0.24 | -2.27% | 10.28 | 10.58 | 103410 | 10707 | 2.20% |
| 2026-01-20 | 10.34 | 10.56 | 0.22 | 2.13% | 10.24 | 10.58 | 176337 | 18439 | 3.75% |
| 2026-01-19 | 10.14 | 10.34 | 0.29 | 2.89% | 10.05 | 10.36 | 102947 | 10562 | 2.19% |
| 2026-01-16 | 10.12 | 10.05 | -0.03 | -0.30% | 9.91 | 10.15 | 83749 | 8397 | 1.78% |
| 2026-01-15 | 10.15 | 10.08 | -0.10 | -0.98% | 10.04 | 10.35 | 110268 | 11194 | 2.34% |
| 2026-01-14 | 10.25 | 10.18 | -0.06 | -0.59% | 10.04 | 10.41 | 150771 | 15432 | 3.21% |
| 2026-01-13 | 10.67 | 10.24 | -0.34 | -3.21% | 10.24 | 10.84 | 171427 | 17973 | 3.64% |
| 2026-01-12 | 10.29 | 10.58 | 0.29 | 2.82% | 10.23 | 10.58 | 191623 | 19994 | 4.07% |
| 2026-01-09 | 10.06 | 10.29 | 0.14 | 1.38% | 10.06 | 10.32 | 170302 | 17436 | 3.62% |
| 2026-01-08 | 10.05 | 10.15 | 0.00 | 0.00% | 10.00 | 10.32 | 144590 | 14611 | 3.07% |
| 2026-01-07 | 10.12 | 10.15 | -0.13 | -1.26% | 9.94 | 10.30 | 176664 | 17868 | 3.76% |
| 2026-01-06 | 9.80 | 10.28 | 0.49 | 5.01% | 9.74 | 10.77 | 235992 | 23966 | 5.02% |
| 2026-01-05 | 9.62 | 9.79 | 0.13 | 1.35% | 9.57 | 9.81 | 75325 | 7308 | 1.60% |
| 2025-12-31 | 9.55 | 9.66 | 0.13 | 1.36% | 9.50 | 9.75 | 72760 | 7003 | 1.55% |
| 2025-12-30 | 9.85 | 9.53 | -0.32 | -3.25% | 9.50 | 9.85 | 117144 | 11230 | 2.49% |
| 2025-12-29 | 10.15 | 9.85 | -0.20 | -1.99% | 9.74 | 10.26 | 153802 | 15284 | 3.27% |
| 2025-12-26 | 10.05 | 10.05 | 0.01 | 0.10% | 10.00 | 10.20 | 88423 | 8909 | 1.88% |
| 2025-12-25 | 10.23 | 10.04 | -0.15 | -1.47% | 9.95 | 10.25 | 124161 | 12486 | 2.64% |
| 2025-12-24 | 10.08 | 10.19 | 0.00 | 0.00% | 10.03 | 10.21 | 107659 | 10915 | 2.29% |
| 2025-12-23 | 10.53 | 10.19 | -0.40 | -3.78% | 10.15 | 10.54 | 172494 | 17667 | 3.67% |
| 2025-12-22 | 10.71 | 10.59 | -0.31 | -2.84% | 10.45 | 10.88 | 216682 | 22934 | 4.61% |
| 2025-12-19 | 10.58 | 10.90 | 0.25 | 2.35% | 10.30 | 10.99 | 315473 | 33869 | 6.71% |
| 2025-12-18 | 10.23 | 10.65 | 0.27 | 2.60% | 10.20 | 10.78 | 249454 | 26337 | 5.30% |
| 2025-12-17 | 10.51 | 10.38 | -0.42 | -3.89% | 10.13 | 10.78 | 294463 | 30703 | 6.26% |
| 2025-12-16 | 10.05 | 10.80 | 0.52 | 5.06% | 10.05 | 10.96 | 389199 | 41693 | 8.27% |
| 2025-12-15 | 9.87 | 10.28 | 0.39 | 3.94% | 9.87 | 10.50 | 241264 | 24710 | 5.13% |
| 2025-12-12 | 10.00 | 9.89 | -0.73 | -6.87% | 9.85 | 10.19 | 244934 | 24430 | 5.21% |
| 2025-12-11 | 11.19 | 10.62 | 0.03 | 0.28% | 10.10 | 11.20 | 445948 | 47362 | 9.48% |
| 2025-12-10 | 10.59 | 10.59 | 0.96 | 9.97% | 10.59 | 10.59 | 91602 | 9700 | 1.95% |
| 2025-12-09 | 9.56 | 9.63 | 0.08 | 0.84% | 9.46 | 9.78 | 108297 | 10453 | 2.30% |
| 2025-12-08 | 9.53 | 9.55 | 0.07 | 0.74% | 9.43 | 9.64 | 66187 | 6304 | 1.41% |
| 2025-12-05 | 9.30 | 9.48 | 0.16 | 1.72% | 9.24 | 9.49 | 46131 | 4333 | 0.98% |
| 2025-12-04 | 9.44 | 9.32 | -0.22 | -2.31% | 9.31 | 9.50 | 54142 | 5074 | 1.15% |
| 2025-12-03 | 9.73 | 9.54 | -0.21 | -2.15% | 9.44 | 9.75 | 71720 | 6835 | 1.52% |
| 2025-12-02 | 9.71 | 9.75 | 0.00 | 0.00% | 9.65 | 9.83 | 63108 | 6148 | 1.34% |
| 2025-12-01 | 9.73 | 9.75 | -0.02 | -0.20% | 9.70 | 9.89 | 78221 | 7657 | 1.66% |
| 2025-11-28 | 9.60 | 9.77 | 0.14 | 1.45% | 9.44 | 9.79 | 119612 | 11543 | 2.54% |
| 2025-11-27 | 9.78 | 9.63 | -0.05 | -0.52% | 9.61 | 10.15 | 168771 | 16594 | 3.59% |
| 2025-11-26 | 9.50 | 9.68 | 0.17 | 1.79% | 9.46 | 9.70 | 114786 | 11047 | 2.44% |
| 2025-11-25 | 9.45 | 9.51 | 0.06 | 0.63% | 9.40 | 9.60 | 68174 | 6489 | 1.45% |
| 2025-11-24 | 9.42 | 9.45 | 0.15 | 1.61% | 9.27 | 9.67 | 91788 | 8678 | 1.95% |
| 2025-11-21 | 9.70 | 9.30 | -0.40 | -4.12% | 9.29 | 9.84 | 113972 | 10821 | 2.42% |
| 2025-11-20 | 10.12 | 9.70 | -0.35 | -3.48% | 9.63 | 10.14 | 127687 | 12477 | 2.71% |
| 2025-11-19 | 10.46 | 10.05 | -0.41 | -3.92% | 9.90 | 10.51 | 146118 | 14739 | 3.11% |
| 2025-11-18 | 10.77 | 10.46 | -0.37 | -3.42% | 10.33 | 10.88 | 129393 | 13555 | 2.75% |
| 2025-11-17 | 10.80 | 10.83 | -0.12 | -1.10% | 10.60 | 11.07 | 142739 | 15395 | 3.03% |
| 2025-11-14 | 11.13 | 10.95 | -0.28 | -2.49% | 10.95 | 11.58 | 188025 | 21129 | 4.00% |
| 2025-11-13 | 11.00 | 11.23 | 0.19 | 1.72% | 10.70 | 11.27 | 206574 | 22721 | 4.39% |
| 2025-11-12 | 11.21 | 11.04 | -0.32 | -2.82% | 11.00 | 11.54 | 259848 | 29174 | 5.52% |
| 2025-11-11 | 10.59 | 11.36 | 0.72 | 6.77% | 10.58 | 11.40 | 328294 | 36098 | 6.98% |
| 2025-11-10 | 10.30 | 10.64 | 0.39 | 3.80% | 10.28 | 10.68 | 163606 | 17259 | 3.48% |
| 2025-11-07 | 10.25 | 10.25 | -0.01 | -0.10% | 10.01 | 10.33 | 81271 | 8342 | 1.73% |
| 2025-11-06 | 10.48 | 10.26 | -0.26 | -2.47% | 10.25 | 10.52 | 114438 | 11806 | 2.43% |
| 2025-11-05 | 10.40 | 10.52 | 0.01 | 0.10% | 10.25 | 10.69 | 107915 | 11390 | 2.29% |
| 2025-11-04 | 10.56 | 10.51 | -0.10 | -0.94% | 10.38 | 10.65 | 89544 | 9394 | 1.90% |
| 2025-11-03 | 10.57 | 10.61 | 0.04 | 0.38% | 10.41 | 10.75 | 102584 | 10844 | 2.18% |
| 2025-10-31 | 10.43 | 10.57 | 0.14 | 1.34% | 10.41 | 10.67 | 103084 | 10869 | 2.19% |
| 2025-10-30 | 11.17 | 10.43 | -0.59 | -5.35% | 10.36 | 11.17 | 219820 | 23314 | 4.67% |
| 2025-10-29 | 11.00 | 11.02 | 0.08 | 0.73% | 10.61 | 11.04 | 124165 | 13505 | 2.64% |
| 2025-10-28 | 11.19 | 10.94 | -0.25 | -2.23% | 10.81 | 11.23 | 207756 | 22764 | 4.42% |
| 2025-10-27 | 11.07 | 11.19 | 0.32 | 2.94% | 10.87 | 11.33 | 207981 | 23220 | 4.42% |