| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.40 | 9.48 | 0.02 | 0.21% | 9.20 | 9.60 | 74236 | 6975 | 1.71% |
| 2026-02-03 | 9.76 | 9.46 | -0.24 | -2.47% | 9.36 | 9.86 | 128037 | 12184 | 2.95% |
| 2026-02-02 | 9.76 | 9.70 | -0.39 | -3.87% | 9.68 | 10.20 | 111314 | 10986 | 2.57% |
| 2026-01-30 | 9.89 | 10.09 | 0.22 | 2.23% | 9.66 | 10.22 | 135923 | 13552 | 3.13% |
| 2026-01-29 | 9.67 | 9.87 | 0.32 | 3.35% | 9.66 | 10.03 | 126067 | 12457 | 2.91% |
| 2026-01-28 | 9.84 | 9.55 | -0.44 | -4.40% | 9.49 | 9.95 | 146684 | 14163 | 3.38% |
| 2026-01-27 | 9.65 | 9.99 | 0.14 | 1.42% | 9.45 | 10.22 | 226998 | 22359 | 5.23% |
| 2026-01-26 | 9.85 | 9.85 | 0.47 | 5.01% | 9.61 | 9.85 | 180451 | 17641 | 4.16% |
| 2026-01-23 | 9.60 | 9.38 | -0.18 | -1.88% | 9.09 | 9.70 | 146362 | 13726 | 3.38% |
| 2026-01-22 | 9.38 | 9.56 | -0.01 | -0.10% | 9.38 | 9.88 | 123290 | 11852 | 2.84% |
| 2026-01-21 | 9.16 | 9.57 | 0.42 | 4.59% | 9.12 | 9.58 | 122509 | 11446 | 2.83% |
| 2026-01-20 | 9.35 | 9.15 | -0.06 | -0.65% | 9.00 | 9.40 | 95488 | 8748 | 2.20% |
| 2026-01-19 | 8.97 | 9.21 | 0.12 | 1.32% | 8.96 | 9.32 | 100086 | 9201 | 2.31% |
| 2026-01-16 | 9.10 | 9.09 | 0.14 | 1.56% | 9.06 | 9.36 | 144474 | 13246 | 3.33% |
| 2026-01-15 | 8.80 | 8.95 | 0.43 | 5.05% | 8.58 | 8.95 | 148256 | 13187 | 3.42% |
| 2026-01-14 | 8.18 | 8.52 | 0.08 | 0.95% | 8.18 | 8.70 | 141510 | 12053 | 3.26% |
| 2026-01-13 | 8.60 | 8.44 | -0.44 | -4.95% | 8.44 | 8.79 | 164925 | 13972 | 3.80% |
| 2026-01-12 | 8.94 | 8.88 | -0.44 | -4.72% | 8.86 | 9.18 | 165460 | 14852 | 3.82% |
| 2026-01-09 | 9.55 | 9.32 | -0.12 | -1.27% | 9.19 | 9.70 | 175021 | 16357 | 4.04% |
| 2026-01-08 | 9.01 | 9.44 | 0.42 | 4.66% | 8.96 | 9.45 | 170144 | 15800 | 3.92% |
| 2026-01-07 | 9.09 | 9.02 | -0.04 | -0.44% | 8.80 | 9.45 | 216629 | 19910 | 5.00% |
| 2026-01-06 | 8.76 | 9.06 | 0.38 | 4.38% | 8.69 | 9.09 | 156805 | 14078 | 3.62% |
| 2026-01-05 | 8.27 | 8.68 | 0.41 | 4.96% | 8.03 | 8.68 | 145341 | 12334 | 3.35% |
| 2025-12-31 | 8.38 | 8.27 | -0.20 | -2.36% | 8.11 | 8.45 | 139472 | 11507 | 3.22% |
| 2025-12-30 | 8.42 | 8.47 | 0.14 | 1.68% | 8.30 | 8.65 | 127509 | 10836 | 2.94% |
| 2025-12-29 | 8.40 | 8.33 | -0.10 | -1.19% | 8.18 | 8.65 | 159433 | 13458 | 3.68% |
| 2025-12-26 | 8.30 | 8.43 | 0.33 | 4.07% | 8.03 | 8.48 | 187187 | 15600 | 4.32% |
| 2025-12-25 | 7.99 | 8.10 | 0.39 | 5.06% | 7.85 | 8.10 | 129829 | 10451 | 2.99% |
| 2025-12-24 | 7.68 | 7.71 | -0.05 | -0.64% | 7.51 | 7.84 | 141443 | 10869 | 3.26% |
| 2025-12-23 | 7.74 | 7.76 | -0.06 | -0.77% | 7.63 | 8.19 | 196408 | 15626 | 4.53% |
| 2025-12-22 | 7.40 | 7.82 | 0.03 | 0.39% | 7.40 | 7.99 | 210702 | 16158 | 4.86% |
| 2025-12-19 | 7.41 | 7.79 | 0.37 | 4.99% | 7.41 | 7.79 | 122962 | 9403 | 2.84% |
| 2025-12-18 | 7.17 | 7.42 | 0.07 | 0.95% | 7.17 | 7.65 | 163794 | 12296 | 3.78% |
| 2025-12-17 | 7.20 | 7.35 | -0.03 | -0.41% | 7.01 | 7.58 | 225394 | 16301 | 5.20% |
| 2025-12-16 | 7.67 | 7.38 | -0.39 | -5.02% | 7.38 | 7.77 | 174233 | 12991 | 4.02% |
| 2025-12-15 | 7.77 | 7.77 | -0.41 | -5.01% | 7.77 | 8.08 | 175702 | 13822 | 4.05% |
| 2025-12-12 | 8.50 | 8.18 | -0.43 | -4.99% | 8.18 | 8.61 | 181486 | 15086 | 4.19% |
| 2025-12-11 | 8.55 | 8.61 | -0.12 | -1.37% | 8.44 | 8.79 | 121865 | 10494 | 2.81% |
| 2025-12-10 | 9.07 | 8.73 | -0.42 | -4.59% | 8.72 | 9.19 | 169379 | 15102 | 3.91% |
| 2025-12-09 | 8.83 | 9.15 | 0.29 | 3.27% | 8.77 | 9.27 | 173989 | 15638 | 4.01% |
| 2025-12-08 | 8.76 | 8.86 | -0.04 | -0.45% | 8.75 | 9.13 | 188305 | 16760 | 4.34% |
| 2025-12-05 | 8.50 | 8.90 | 0.42 | 4.95% | 8.18 | 8.90 | 265298 | 22677 | 6.12% |
| 2025-12-04 | 8.46 | 8.48 | 0.12 | 1.44% | 8.40 | 8.69 | 222599 | 18936 | 5.13% |
| 2025-12-03 | 8.55 | 8.36 | -0.32 | -3.69% | 8.25 | 8.78 | 306882 | 25894 | 7.08% |
| 2025-12-02 | 9.05 | 8.68 | -0.36 | -3.98% | 8.65 | 9.27 | 262825 | 23601 | 6.06% |
| 2025-12-01 | 9.40 | 9.04 | -0.46 | -4.84% | 9.04 | 9.47 | 229244 | 20988 | 5.29% |
| 2025-11-28 | 9.36 | 9.50 | -0.15 | -1.55% | 9.17 | 9.90 | 282956 | 26599 | 6.53% |
| 2025-11-27 | 9.65 | 9.65 | -0.51 | -5.02% | 9.65 | 9.96 | 365361 | 35480 | 8.43% |
| 2025-11-26 | 10.19 | 10.16 | -0.06 | -0.59% | 10.08 | 10.73 | 382834 | 40128 | 8.83% |
| 2025-11-25 | 9.44 | 10.22 | 0.28 | 2.82% | 9.44 | 10.44 | 356175 | 35036 | 8.21% |
| 2025-11-24 | 10.78 | 9.94 | -0.52 | -4.97% | 9.94 | 10.78 | 123590 | 12840 | 2.85% |
| 2025-11-21 | 10.46 | 10.46 | 0.50 | 5.02% | 10.26 | 10.46 | 147683 | 15436 | 3.41% |
| 2025-11-20 | 9.75 | 9.96 | 0.47 | 4.95% | 9.10 | 9.96 | 426378 | 41228 | 9.83% |
| 2025-11-19 | 9.49 | 9.49 | 0.45 | 4.98% | 9.18 | 9.49 | 448784 | 42361 | 10.35% |
| 2025-11-18 | 9.04 | 9.04 | 0.43 | 4.99% | 9.04 | 9.04 | 31496 | 2847 | 0.73% |
| 2025-11-17 | 8.61 | 8.61 | 0.41 | 5.00% | 8.61 | 8.61 | 19810 | 1705 | 0.46% |
| 2025-11-14 | 8.16 | 8.20 | 0.21 | 2.63% | 8.01 | 8.37 | 155500 | 12799 | 3.59% |
| 2025-11-13 | 8.05 | 7.99 | -0.39 | -4.65% | 7.96 | 8.24 | 247797 | 19874 | 5.71% |
| 2025-11-12 | 8.70 | 8.38 | -0.44 | -4.99% | 8.38 | 8.70 | 255726 | 21692 | 5.90% |
| 2025-11-11 | 8.60 | 8.82 | 0.42 | 5.00% | 8.36 | 8.82 | 240685 | 20778 | 5.55% |
| 2025-11-10 | 8.49 | 8.40 | 0.14 | 1.69% | 8.33 | 8.67 | 320072 | 27384 | 7.38% |
| 2025-11-07 | 7.95 | 8.26 | 0.39 | 4.96% | 7.79 | 8.26 | 211948 | 17117 | 4.89% |
| 2025-11-06 | 8.11 | 7.87 | -0.26 | -3.20% | 7.83 | 8.34 | 163272 | 13009 | 3.77% |
| 2025-11-05 | 7.60 | 8.13 | 0.25 | 3.17% | 7.58 | 8.26 | 211524 | 16855 | 4.88% |
| 2025-11-04 | 8.20 | 7.88 | -0.22 | -2.72% | 7.77 | 8.45 | 294358 | 23877 | 6.79% |
| 2025-11-03 | 7.77 | 8.10 | 0.39 | 5.06% | 7.73 | 8.10 | 225708 | 17996 | 5.20% |
| 2025-10-31 | 7.61 | 7.71 | 0.36 | 4.90% | 7.48 | 7.72 | 318992 | 24424 | 7.36% |
| 2025-10-30 | 7.35 | 7.35 | 0.35 | 5.00% | 7.33 | 7.35 | 140346 | 10314 | 3.24% |
| 2025-10-29 | 7.26 | 7.00 | -0.29 | -3.98% | 6.97 | 7.43 | 233692 | 16514 | 5.39% |
| 2025-10-28 | 7.47 | 7.29 | -0.36 | -4.71% | 7.27 | 7.80 | 279714 | 20686 | 6.45% |
| 2025-10-27 | 7.83 | 7.65 | -0.39 | -4.85% | 7.64 | 7.95 | 289425 | 22278 | 6.67% |