| 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 | 9.61 | 9.69 | 0.12 | 1.25% | 9.57 | 9.69 | 187917 | 18113 | 2.31% |
| 2026-02-02 | 9.60 | 9.57 | -0.09 | -0.93% | 9.56 | 9.81 | 227734 | 22039 | 2.80% |
| 2026-01-30 | 9.90 | 9.66 | -0.33 | -3.30% | 9.58 | 10.05 | 383189 | 37332 | 4.71% |
| 2026-01-29 | 10.34 | 9.99 | -0.35 | -3.38% | 9.97 | 10.36 | 457001 | 46181 | 5.62% |
| 2026-01-28 | 10.47 | 10.34 | -0.41 | -3.81% | 10.26 | 10.65 | 592819 | 61766 | 7.29% |
| 2026-01-27 | 10.33 | 10.75 | 0.42 | 4.07% | 10.01 | 10.99 | 956286 | 101545 | 11.76% |
| 2026-01-26 | 9.93 | 10.33 | 0.52 | 5.30% | 9.80 | 10.79 | 996432 | 104029 | 12.26% |
| 2026-01-23 | 9.63 | 9.81 | 0.20 | 2.08% | 9.60 | 9.87 | 256396 | 24989 | 3.15% |
| 2026-01-22 | 9.57 | 9.61 | 0.05 | 0.52% | 9.54 | 9.61 | 101793 | 9752 | 1.25% |
| 2026-01-21 | 9.64 | 9.56 | -0.08 | -0.83% | 9.51 | 9.64 | 147104 | 14065 | 1.81% |
| 2026-01-20 | 9.66 | 9.64 | -0.04 | -0.41% | 9.61 | 9.73 | 137820 | 13292 | 1.70% |
| 2026-01-19 | 9.62 | 9.68 | 0.06 | 0.62% | 9.53 | 9.68 | 157443 | 15161 | 1.94% |
| 2026-01-16 | 9.69 | 9.62 | -0.04 | -0.41% | 9.55 | 9.72 | 185059 | 17796 | 2.28% |
| 2026-01-15 | 9.88 | 9.66 | -0.27 | -2.72% | 9.61 | 9.91 | 314167 | 30542 | 3.86% |
| 2026-01-14 | 9.86 | 9.93 | 0.07 | 0.71% | 9.78 | 10.07 | 388252 | 38613 | 4.78% |
| 2026-01-13 | 10.15 | 9.86 | -0.32 | -3.14% | 9.81 | 10.16 | 400244 | 39785 | 4.92% |
| 2026-01-12 | 9.70 | 10.18 | 0.47 | 4.84% | 9.67 | 10.25 | 619860 | 62180 | 7.62% |
| 2026-01-09 | 9.67 | 9.71 | 0.04 | 0.41% | 9.61 | 9.74 | 248200 | 24028 | 3.05% |
| 2026-01-08 | 9.57 | 9.67 | 0.05 | 0.52% | 9.55 | 9.68 | 194371 | 18718 | 2.39% |
| 2026-01-07 | 9.75 | 9.62 | -0.11 | -1.13% | 9.59 | 9.75 | 202623 | 19532 | 2.49% |
| 2026-01-06 | 9.62 | 9.73 | 0.10 | 1.04% | 9.58 | 9.73 | 208269 | 20167 | 2.56% |
| 2026-01-05 | 9.56 | 9.63 | 0.02 | 0.21% | 9.52 | 9.66 | 197672 | 18975 | 2.43% |
| 2025-12-31 | 9.69 | 9.61 | -0.04 | -0.41% | 9.53 | 9.69 | 151062 | 14509 | 1.86% |
| 2025-12-30 | 9.60 | 9.65 | 0.03 | 0.31% | 9.53 | 9.68 | 204642 | 19678 | 2.52% |
| 2025-12-29 | 9.86 | 9.62 | -0.25 | -2.53% | 9.60 | 9.88 | 323912 | 31428 | 3.98% |
| 2025-12-26 | 9.99 | 9.87 | -0.14 | -1.40% | 9.85 | 10.00 | 325021 | 32157 | 4.00% |
| 2025-12-25 | 10.14 | 10.01 | -0.16 | -1.57% | 9.94 | 10.15 | 369534 | 37031 | 4.55% |
| 2025-12-24 | 10.06 | 10.17 | 0.02 | 0.20% | 9.99 | 10.39 | 424199 | 43335 | 5.22% |
| 2025-12-23 | 10.04 | 10.15 | 0.11 | 1.10% | 9.94 | 10.38 | 548864 | 56039 | 6.75% |
| 2025-12-22 | 10.12 | 10.04 | -0.08 | -0.79% | 9.96 | 10.18 | 381107 | 38230 | 4.69% |
| 2025-12-19 | 9.86 | 10.12 | 0.26 | 2.64% | 9.77 | 10.25 | 521507 | 52604 | 6.41% |
| 2025-12-18 | 9.82 | 9.86 | -0.05 | -0.50% | 9.80 | 10.10 | 330585 | 32927 | 4.07% |
| 2025-12-17 | 10.05 | 9.91 | -0.19 | -1.88% | 9.78 | 10.05 | 348820 | 34524 | 4.29% |
| 2025-12-16 | 9.73 | 10.10 | 0.26 | 2.64% | 9.70 | 10.25 | 599707 | 59838 | 7.38% |
| 2025-12-15 | 9.58 | 9.84 | 0.19 | 1.97% | 9.55 | 9.97 | 345541 | 33874 | 4.25% |
| 2025-12-12 | 9.55 | 9.65 | 0.02 | 0.21% | 9.51 | 9.68 | 212403 | 20417 | 2.61% |
| 2025-12-11 | 9.94 | 9.63 | -0.43 | -4.27% | 9.61 | 9.98 | 399109 | 38920 | 4.91% |
| 2025-12-10 | 9.73 | 10.06 | 0.33 | 3.39% | 9.53 | 10.26 | 714336 | 70933 | 8.79% |
| 2025-12-09 | 9.63 | 9.73 | 0.09 | 0.93% | 9.58 | 9.87 | 332456 | 32284 | 4.09% |
| 2025-12-08 | 9.59 | 9.64 | 0.10 | 1.05% | 9.54 | 9.71 | 244256 | 23504 | 3.00% |
| 2025-12-05 | 9.44 | 9.54 | 0.07 | 0.74% | 9.37 | 9.58 | 232348 | 22073 | 2.86% |
| 2025-12-04 | 9.60 | 9.47 | -0.20 | -2.07% | 9.44 | 9.66 | 285056 | 27078 | 3.51% |
| 2025-12-03 | 9.85 | 9.67 | -0.33 | -3.30% | 9.55 | 9.88 | 493428 | 47739 | 6.07% |
| 2025-12-02 | 9.51 | 10.00 | 0.49 | 5.15% | 9.36 | 10.15 | 889475 | 87785 | 10.94% |
| 2025-12-01 | 9.50 | 9.51 | 0.01 | 0.11% | 9.39 | 9.58 | 235590 | 22387 | 2.90% |
| 2025-11-28 | 9.36 | 9.50 | 0.11 | 1.17% | 9.31 | 9.51 | 260940 | 24576 | 3.21% |
| 2025-11-27 | 9.55 | 9.39 | -0.15 | -1.57% | 9.37 | 9.60 | 354305 | 33577 | 4.36% |
| 2025-11-26 | 9.68 | 9.54 | -0.20 | -2.05% | 9.52 | 9.79 | 402885 | 38857 | 4.96% |
| 2025-11-25 | 9.71 | 9.74 | 0.04 | 0.41% | 9.57 | 9.83 | 443306 | 43143 | 5.45% |
| 2025-11-24 | 9.69 | 9.70 | 0.12 | 1.25% | 9.41 | 9.77 | 545066 | 52342 | 6.70% |
| 2025-11-21 | 10.16 | 9.58 | -0.85 | -8.15% | 9.57 | 10.35 | 748680 | 74210 | 9.21% |
| 2025-11-20 | 11.00 | 10.43 | -1.15 | -9.93% | 10.42 | 11.25 | 1089124 | 116032 | 13.40% |
| 2025-11-19 | 11.59 | 11.58 | -1.29 | -10.02% | 11.58 | 12.17 | 1190503 | 139466 | 14.64% |
| 2025-11-18 | 13.37 | 12.87 | 0.69 | 5.67% | 12.38 | 13.40 | 2057943 | 270008 | 25.31% |
| 2025-11-17 | 12.18 | 12.18 | 1.11 | 10.03% | 12.18 | 12.18 | 118789 | 14468 | 1.46% |
| 2025-11-14 | 10.06 | 11.07 | 1.01 | 10.04% | 10.06 | 11.07 | 624863 | 66761 | 7.69% |
| 2025-11-13 | 9.96 | 10.06 | 0.06 | 0.60% | 9.78 | 10.22 | 263520 | 26423 | 3.24% |
| 2025-11-12 | 10.15 | 10.00 | 0.06 | 0.60% | 9.96 | 10.33 | 250106 | 25206 | 3.08% |
| 2025-11-11 | 9.84 | 9.94 | 0.09 | 0.91% | 9.74 | 10.15 | 267793 | 26719 | 3.29% |
| 2025-11-10 | 9.66 | 9.85 | 0.19 | 1.97% | 9.60 | 9.85 | 155650 | 15213 | 1.91% |
| 2025-11-07 | 9.80 | 9.66 | -0.20 | -2.03% | 9.64 | 9.87 | 202152 | 19646 | 2.49% |
| 2025-11-06 | 9.92 | 9.86 | -0.09 | -0.90% | 9.78 | 9.99 | 183455 | 18072 | 2.26% |
| 2025-11-05 | 10.10 | 9.95 | -0.28 | -2.74% | 9.85 | 10.10 | 282900 | 28205 | 3.48% |
| 2025-11-04 | 10.28 | 10.23 | 0.04 | 0.39% | 10.02 | 10.43 | 335040 | 34198 | 4.12% |
| 2025-11-03 | 10.12 | 10.19 | 0.08 | 0.79% | 9.90 | 10.39 | 313355 | 31890 | 3.85% |
| 2025-10-31 | 9.70 | 10.11 | 0.22 | 2.22% | 9.70 | 10.33 | 405578 | 40569 | 4.99% |
| 2025-10-30 | 9.61 | 9.89 | 0.28 | 2.91% | 9.53 | 10.49 | 485350 | 48668 | 5.97% |
| 2025-10-29 | 9.43 | 9.61 | 0.09 | 0.95% | 9.31 | 9.73 | 239653 | 22806 | 2.95% |
| 2025-10-28 | 9.26 | 9.52 | 0.20 | 2.15% | 9.21 | 9.75 | 259096 | 24457 | 3.19% |
| 2025-10-27 | 9.27 | 9.32 | 0.05 | 0.54% | 9.24 | 9.34 | 86762 | 8067 | 1.07% |