| 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 | 9.16 | 9.23 | 0.20 | 2.21% | 9.07 | 9.25 | 146796 | 13468 | 2.47% |
| 2026-02-02 | 9.03 | 9.03 | -0.27 | -2.90% | 9.02 | 9.34 | 188725 | 17282 | 3.17% |
| 2026-01-30 | 9.28 | 9.30 | -0.04 | -0.43% | 9.18 | 9.42 | 204992 | 19111 | 3.45% |
| 2026-01-29 | 9.16 | 9.34 | 0.18 | 1.97% | 9.00 | 9.58 | 335098 | 31416 | 5.63% |
| 2026-01-28 | 9.28 | 9.16 | -0.19 | -2.03% | 9.15 | 9.42 | 189656 | 17549 | 3.19% |
| 2026-01-27 | 9.42 | 9.35 | -0.09 | -0.95% | 9.15 | 9.63 | 222901 | 20718 | 3.75% |
| 2026-01-26 | 9.78 | 9.44 | -0.25 | -2.58% | 9.27 | 9.81 | 248923 | 23518 | 4.19% |
| 2026-01-23 | 9.58 | 9.69 | 0.14 | 1.47% | 9.46 | 9.77 | 253266 | 24381 | 4.26% |
| 2026-01-22 | 9.28 | 9.55 | 0.26 | 2.80% | 9.19 | 9.70 | 431766 | 40993 | 7.26% |
| 2026-01-21 | 9.92 | 9.29 | -1.01 | -9.81% | 9.27 | 10.03 | 705030 | 67452 | 11.85% |
| 2026-01-20 | 10.40 | 10.30 | -0.03 | -0.29% | 10.21 | 10.47 | 176617 | 18243 | 2.97% |
| 2026-01-19 | 10.31 | 10.33 | -0.06 | -0.58% | 10.23 | 10.48 | 146846 | 15212 | 2.47% |
| 2026-01-16 | 10.73 | 10.39 | -0.34 | -3.17% | 10.21 | 10.76 | 257788 | 26836 | 4.33% |
| 2026-01-15 | 10.82 | 10.73 | -0.18 | -1.65% | 10.61 | 10.97 | 268876 | 28868 | 4.52% |
| 2026-01-14 | 10.50 | 10.91 | 0.30 | 2.83% | 10.50 | 11.27 | 547255 | 59875 | 9.20% |
| 2026-01-13 | 11.07 | 10.61 | -0.23 | -2.12% | 10.52 | 11.11 | 464810 | 50039 | 7.81% |
| 2026-01-12 | 10.59 | 10.84 | 0.46 | 4.43% | 10.50 | 10.87 | 519131 | 55583 | 8.73% |
| 2026-01-09 | 10.03 | 10.38 | 0.38 | 3.80% | 10.01 | 10.38 | 298280 | 30665 | 5.01% |
| 2026-01-08 | 10.05 | 10.00 | 0.02 | 0.20% | 9.86 | 10.13 | 150940 | 15096 | 2.54% |
| 2026-01-07 | 10.16 | 9.98 | -0.26 | -2.54% | 9.95 | 10.28 | 265721 | 26801 | 4.47% |
| 2026-01-06 | 10.00 | 10.24 | 0.21 | 2.09% | 9.90 | 10.35 | 487175 | 49831 | 8.19% |
| 2026-01-05 | 9.34 | 10.03 | 0.67 | 7.16% | 9.31 | 10.18 | 474615 | 46578 | 7.98% |
| 2025-12-31 | 9.19 | 9.36 | 0.15 | 1.63% | 9.18 | 9.39 | 122153 | 11371 | 2.05% |
| 2025-12-30 | 9.14 | 9.21 | 0.06 | 0.66% | 9.11 | 9.28 | 75931 | 6993 | 1.28% |
| 2025-12-29 | 9.12 | 9.15 | -0.02 | -0.22% | 9.09 | 9.18 | 68653 | 6274 | 1.15% |
| 2025-12-26 | 9.18 | 9.17 | -0.01 | -0.11% | 9.10 | 9.24 | 69974 | 6426 | 1.18% |
| 2025-12-25 | 9.08 | 9.18 | 0.07 | 0.77% | 9.08 | 9.20 | 69451 | 6353 | 1.17% |
| 2025-12-24 | 8.93 | 9.11 | 0.14 | 1.56% | 8.93 | 9.14 | 62415 | 5661 | 1.05% |
| 2025-12-23 | 9.08 | 8.97 | -0.14 | -1.54% | 8.94 | 9.11 | 77287 | 6964 | 1.30% |
| 2025-12-22 | 9.16 | 9.11 | 0.00 | 0.00% | 9.08 | 9.17 | 75992 | 6935 | 1.28% |
| 2025-12-19 | 9.01 | 9.11 | 0.15 | 1.67% | 8.95 | 9.11 | 90046 | 8149 | 1.51% |
| 2025-12-18 | 8.90 | 8.96 | 0.02 | 0.22% | 8.84 | 9.04 | 81602 | 7325 | 1.37% |
| 2025-12-17 | 8.95 | 8.94 | 0.01 | 0.11% | 8.72 | 8.98 | 109332 | 9670 | 1.84% |
| 2025-12-16 | 9.12 | 8.93 | -0.18 | -1.98% | 8.93 | 9.15 | 91106 | 8206 | 1.53% |
| 2025-12-15 | 9.19 | 9.11 | -0.11 | -1.19% | 9.10 | 9.26 | 79023 | 7235 | 1.33% |
| 2025-12-12 | 9.31 | 9.22 | -0.07 | -0.75% | 9.19 | 9.35 | 110835 | 10285 | 1.86% |
| 2025-12-11 | 9.42 | 9.29 | -0.16 | -1.69% | 9.27 | 9.48 | 110049 | 10309 | 1.85% |
| 2025-12-10 | 9.46 | 9.45 | -0.08 | -0.84% | 9.35 | 9.57 | 115268 | 10907 | 1.94% |
| 2025-12-09 | 9.45 | 9.53 | 0.07 | 0.74% | 9.41 | 9.80 | 137826 | 13208 | 2.32% |
| 2025-12-08 | 9.44 | 9.46 | 0.03 | 0.32% | 9.41 | 9.55 | 96228 | 9128 | 1.62% |
| 2025-12-05 | 9.37 | 9.43 | 0.06 | 0.64% | 9.27 | 9.44 | 102920 | 9639 | 1.73% |
| 2025-12-04 | 9.58 | 9.37 | -0.21 | -2.19% | 9.30 | 9.59 | 148384 | 13951 | 2.49% |
| 2025-12-03 | 10.07 | 9.58 | -0.52 | -5.15% | 9.55 | 10.08 | 240725 | 23439 | 4.05% |
| 2025-12-02 | 10.07 | 10.10 | 0.00 | 0.00% | 9.91 | 10.16 | 168523 | 16884 | 2.83% |
| 2025-12-01 | 9.95 | 10.10 | 0.12 | 1.20% | 9.90 | 10.21 | 207797 | 20967 | 3.49% |
| 2025-11-28 | 9.99 | 9.98 | -0.01 | -0.10% | 9.86 | 10.08 | 188138 | 18703 | 3.16% |
| 2025-11-27 | 10.08 | 9.99 | -0.11 | -1.09% | 9.97 | 10.19 | 193533 | 19432 | 3.25% |
| 2025-11-26 | 10.33 | 10.10 | -0.29 | -2.79% | 10.08 | 10.42 | 294852 | 30021 | 4.96% |
| 2025-11-25 | 10.23 | 10.39 | -0.01 | -0.10% | 10.22 | 10.60 | 483997 | 50543 | 8.14% |
| 2025-11-24 | 10.20 | 10.40 | 0.28 | 2.77% | 9.97 | 10.43 | 470656 | 48235 | 7.91% |
| 2025-11-21 | 9.73 | 10.12 | 0.11 | 1.10% | 9.70 | 10.29 | 459012 | 46144 | 7.72% |
| 2025-11-20 | 10.10 | 10.01 | 0.10 | 1.01% | 9.96 | 10.49 | 443186 | 45240 | 7.45% |
| 2025-11-19 | 9.90 | 9.91 | 0.00 | 0.00% | 9.68 | 9.95 | 202119 | 19822 | 3.40% |
| 2025-11-18 | 9.72 | 9.91 | 0.23 | 2.38% | 9.67 | 10.06 | 236851 | 23390 | 3.98% |
| 2025-11-17 | 9.59 | 9.68 | 0.10 | 1.04% | 9.56 | 9.71 | 66165 | 6384 | 1.11% |
| 2025-11-14 | 9.58 | 9.58 | -0.04 | -0.42% | 9.55 | 9.71 | 73050 | 7055 | 1.23% |
| 2025-11-13 | 9.65 | 9.62 | -0.04 | -0.41% | 9.55 | 9.68 | 94905 | 9121 | 1.60% |
| 2025-11-12 | 9.67 | 9.66 | -0.05 | -0.51% | 9.59 | 9.75 | 76442 | 7389 | 1.29% |
| 2025-11-11 | 9.76 | 9.71 | -0.05 | -0.51% | 9.66 | 9.78 | 64026 | 6219 | 1.08% |
| 2025-11-10 | 9.72 | 9.76 | 0.14 | 1.46% | 9.67 | 9.83 | 82977 | 8094 | 1.40% |
| 2025-11-07 | 9.63 | 9.62 | -0.06 | -0.62% | 9.61 | 9.73 | 68530 | 6621 | 1.15% |
| 2025-11-06 | 9.77 | 9.68 | -0.09 | -0.92% | 9.61 | 9.77 | 88430 | 8555 | 1.49% |
| 2025-11-05 | 9.71 | 9.77 | -0.06 | -0.61% | 9.69 | 9.84 | 83795 | 8190 | 1.41% |
| 2025-11-04 | 9.80 | 9.83 | 0.01 | 0.10% | 9.68 | 9.86 | 111776 | 10922 | 1.88% |
| 2025-11-03 | 9.91 | 9.82 | 0.07 | 0.72% | 9.70 | 9.91 | 155967 | 15298 | 2.62% |
| 2025-10-31 | 9.57 | 9.75 | 0.20 | 2.09% | 9.50 | 9.88 | 167363 | 16304 | 2.81% |
| 2025-10-30 | 9.56 | 9.55 | -0.05 | -0.52% | 9.47 | 9.68 | 133275 | 12754 | 2.24% |
| 2025-10-29 | 9.71 | 9.60 | -0.11 | -1.13% | 9.50 | 9.71 | 155182 | 14856 | 2.61% |
| 2025-10-28 | 9.40 | 9.71 | 0.43 | 4.63% | 9.40 | 9.98 | 342968 | 33325 | 5.77% |
| 2025-10-27 | 9.39 | 9.28 | -0.10 | -1.07% | 9.24 | 9.40 | 108144 | 10048 | 1.82% |