| 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 | 9.17 | 9.26 | 0.09 | 0.98% | 9.09 | 9.29 | 135146 | 12439 | 2.37% |
| 2026-02-02 | 9.42 | 9.17 | -0.81 | -8.12% | 9.11 | 9.68 | 278688 | 26077 | 4.88% |
| 2026-01-30 | 9.76 | 9.98 | 0.14 | 1.42% | 9.76 | 10.11 | 192943 | 19205 | 3.38% |
| 2026-01-29 | 9.72 | 9.84 | 0.02 | 0.20% | 9.69 | 9.94 | 136837 | 13444 | 2.40% |
| 2026-01-28 | 9.90 | 9.82 | -0.06 | -0.61% | 9.76 | 9.98 | 155747 | 15378 | 2.73% |
| 2026-01-27 | 9.99 | 9.88 | -0.10 | -1.00% | 9.71 | 10.01 | 144539 | 14216 | 2.53% |
| 2026-01-26 | 10.20 | 9.98 | -0.27 | -2.63% | 9.90 | 10.22 | 181766 | 18251 | 3.19% |
| 2026-01-23 | 10.52 | 10.25 | -0.32 | -3.03% | 10.18 | 10.64 | 243772 | 25096 | 4.27% |
| 2026-01-22 | 10.55 | 10.57 | -0.01 | -0.09% | 10.32 | 10.77 | 393029 | 41469 | 6.89% |
| 2026-01-21 | 9.70 | 10.58 | 0.96 | 9.98% | 9.55 | 10.58 | 270983 | 27847 | 4.75% |
| 2026-01-20 | 9.40 | 9.62 | 0.24 | 2.56% | 9.30 | 9.69 | 196498 | 18792 | 3.44% |
| 2026-01-19 | 9.22 | 9.38 | 0.19 | 2.07% | 9.21 | 9.54 | 144070 | 13519 | 2.52% |
| 2026-01-16 | 9.20 | 9.19 | -0.06 | -0.65% | 9.12 | 9.28 | 89913 | 8268 | 1.58% |
| 2026-01-15 | 9.28 | 9.25 | -0.02 | -0.22% | 9.22 | 9.44 | 88535 | 8227 | 1.55% |
| 2026-01-14 | 9.36 | 9.27 | -0.08 | -0.86% | 9.17 | 9.45 | 126985 | 11842 | 2.23% |
| 2026-01-13 | 9.55 | 9.35 | -0.18 | -1.89% | 9.33 | 9.60 | 126804 | 12016 | 2.22% |
| 2026-01-12 | 9.56 | 9.53 | -0.05 | -0.52% | 9.41 | 9.60 | 144724 | 13751 | 2.54% |
| 2026-01-09 | 9.45 | 9.58 | 0.13 | 1.38% | 9.22 | 9.75 | 163920 | 15480 | 2.87% |
| 2026-01-08 | 9.10 | 9.45 | 0.40 | 4.42% | 9.06 | 9.49 | 195907 | 18266 | 3.43% |
| 2026-01-07 | 9.14 | 9.05 | -0.08 | -0.88% | 9.04 | 9.19 | 72768 | 6631 | 1.28% |
| 2026-01-06 | 8.99 | 9.13 | 0.16 | 1.78% | 8.97 | 9.15 | 103154 | 9354 | 1.81% |
| 2026-01-05 | 8.95 | 8.97 | 0.07 | 0.79% | 8.88 | 9.01 | 102494 | 9166 | 1.80% |
| 2025-12-31 | 9.04 | 8.90 | -0.14 | -1.55% | 8.87 | 9.08 | 96699 | 8651 | 1.69% |
| 2025-12-30 | 9.17 | 9.04 | -0.09 | -0.99% | 9.01 | 9.21 | 84470 | 7686 | 1.48% |
| 2025-12-29 | 9.28 | 9.13 | -0.14 | -1.51% | 9.11 | 9.29 | 74640 | 6847 | 1.31% |
| 2025-12-26 | 9.48 | 9.27 | -0.18 | -1.90% | 9.24 | 9.51 | 113055 | 10554 | 1.98% |
| 2025-12-25 | 9.57 | 9.45 | -0.11 | -1.15% | 9.43 | 9.70 | 70067 | 6659 | 1.23% |
| 2025-12-24 | 9.48 | 9.56 | -0.05 | -0.52% | 9.43 | 9.60 | 77943 | 7424 | 1.37% |
| 2025-12-23 | 9.71 | 9.61 | -0.10 | -1.03% | 9.50 | 9.78 | 115924 | 11164 | 2.03% |
| 2025-12-22 | 9.72 | 9.71 | -0.08 | -0.82% | 9.67 | 9.94 | 126726 | 12372 | 2.22% |
| 2025-12-19 | 9.55 | 9.79 | 0.23 | 2.41% | 9.53 | 9.80 | 109012 | 10576 | 1.91% |
| 2025-12-18 | 9.53 | 9.56 | -0.02 | -0.21% | 9.52 | 9.78 | 124969 | 12068 | 2.19% |
| 2025-12-17 | 9.40 | 9.58 | 0.10 | 1.05% | 9.36 | 9.59 | 98369 | 9336 | 1.72% |
| 2025-12-16 | 9.58 | 9.48 | -0.06 | -0.63% | 9.43 | 9.63 | 102018 | 9716 | 1.79% |
| 2025-12-15 | 9.03 | 9.54 | 0.35 | 3.81% | 8.98 | 9.64 | 191230 | 18012 | 3.35% |
| 2025-12-12 | 9.15 | 9.19 | 0.03 | 0.33% | 9.15 | 9.40 | 112312 | 10429 | 1.97% |
| 2025-12-11 | 9.41 | 9.16 | -0.27 | -2.86% | 9.09 | 9.41 | 109384 | 10056 | 1.92% |
| 2025-12-10 | 9.27 | 9.43 | 0.16 | 1.73% | 9.21 | 9.55 | 126144 | 11847 | 2.21% |
| 2025-12-09 | 9.24 | 9.27 | 0.01 | 0.11% | 9.17 | 9.34 | 59996 | 5555 | 1.05% |
| 2025-12-08 | 9.20 | 9.26 | 0.03 | 0.33% | 9.15 | 9.34 | 68311 | 6311 | 1.20% |
| 2025-12-05 | 9.18 | 9.23 | 0.03 | 0.33% | 9.09 | 9.28 | 61069 | 5624 | 1.07% |
| 2025-12-04 | 9.45 | 9.20 | -0.21 | -2.23% | 9.16 | 9.45 | 88267 | 8159 | 1.55% |
| 2025-12-03 | 9.31 | 9.41 | 0.10 | 1.07% | 9.27 | 9.42 | 100930 | 9439 | 1.77% |
| 2025-12-02 | 9.26 | 9.31 | 0.05 | 0.54% | 9.18 | 9.36 | 106856 | 9912 | 1.87% |
| 2025-12-01 | 9.20 | 9.26 | 0.06 | 0.65% | 9.11 | 9.33 | 115423 | 10673 | 2.02% |
| 2025-11-28 | 9.16 | 9.20 | 0.04 | 0.44% | 9.14 | 9.30 | 92613 | 8531 | 1.62% |
| 2025-11-27 | 8.96 | 9.16 | 0.23 | 2.58% | 8.96 | 9.33 | 152212 | 13991 | 2.67% |
| 2025-11-26 | 8.95 | 8.93 | -0.05 | -0.56% | 8.87 | 9.11 | 87186 | 7827 | 1.53% |
| 2025-11-25 | 8.97 | 8.98 | -0.01 | -0.11% | 8.89 | 9.02 | 78932 | 7074 | 1.38% |
| 2025-11-24 | 8.80 | 8.99 | 0.23 | 2.63% | 8.69 | 9.04 | 116005 | 10342 | 2.03% |
| 2025-11-21 | 8.92 | 8.76 | -0.16 | -1.79% | 8.71 | 9.04 | 111099 | 9842 | 1.95% |
| 2025-11-20 | 9.06 | 8.92 | -0.14 | -1.55% | 8.76 | 9.12 | 116164 | 10380 | 2.04% |
| 2025-11-19 | 9.08 | 9.06 | -0.05 | -0.55% | 9.05 | 9.28 | 79745 | 7272 | 1.40% |
| 2025-11-18 | 9.22 | 9.11 | -0.11 | -1.19% | 9.01 | 9.25 | 111681 | 10178 | 1.96% |
| 2025-11-17 | 9.38 | 9.22 | -0.18 | -1.91% | 9.18 | 9.45 | 105117 | 9759 | 1.84% |
| 2025-11-14 | 9.42 | 9.40 | -0.04 | -0.42% | 9.38 | 9.66 | 120028 | 11373 | 2.10% |
| 2025-11-13 | 9.35 | 9.44 | 0.09 | 0.96% | 9.19 | 9.49 | 146246 | 13654 | 2.56% |
| 2025-11-12 | 9.37 | 9.35 | 0.02 | 0.21% | 9.32 | 9.59 | 155714 | 14688 | 2.73% |
| 2025-11-11 | 9.40 | 9.33 | -0.08 | -0.85% | 9.23 | 9.42 | 99387 | 9260 | 1.74% |
| 2025-11-10 | 9.22 | 9.41 | 0.21 | 2.28% | 9.18 | 9.42 | 135353 | 12603 | 2.37% |
| 2025-11-07 | 9.33 | 9.20 | -0.09 | -0.97% | 9.15 | 9.33 | 88618 | 8178 | 1.55% |
| 2025-11-06 | 9.42 | 9.29 | -0.15 | -1.59% | 9.13 | 9.48 | 138443 | 12802 | 2.43% |
| 2025-11-05 | 9.43 | 9.44 | -0.06 | -0.63% | 9.31 | 9.50 | 132965 | 12496 | 2.33% |
| 2025-11-04 | 9.62 | 9.50 | -0.08 | -0.84% | 9.42 | 9.70 | 139988 | 13303 | 2.45% |
| 2025-11-03 | 9.50 | 9.58 | -0.02 | -0.21% | 9.47 | 9.74 | 168301 | 16117 | 2.95% |
| 2025-10-31 | 9.33 | 9.60 | 0.25 | 2.67% | 9.33 | 9.66 | 193240 | 18388 | 3.39% |
| 2025-10-30 | 9.61 | 9.35 | -0.60 | -6.03% | 9.29 | 9.71 | 296172 | 27897 | 5.19% |
| 2025-10-29 | 9.93 | 9.95 | -0.05 | -0.50% | 9.70 | 9.98 | 174938 | 17254 | 3.07% |
| 2025-10-28 | 10.19 | 10.00 | 0.01 | 0.10% | 9.90 | 10.31 | 233233 | 23456 | 4.09% |
| 2025-10-27 | 9.58 | 9.99 | 0.40 | 4.17% | 9.50 | 10.23 | 362264 | 35870 | 6.35% |