| 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 | 9.93 | 9.84 | -0.11 | -1.11% | 9.57 | 10.21 | 154799 | 15245 | 5.30% |
| 2026-02-03 | 9.53 | 9.95 | 0.12 | 1.22% | 9.20 | 10.12 | 189063 | 18431 | 6.47% |
| 2026-02-02 | 10.80 | 9.83 | -1.09 | -9.98% | 9.83 | 10.80 | 193337 | 19336 | 6.62% |
| 2026-01-30 | 10.85 | 10.92 | -0.23 | -2.06% | 10.58 | 11.18 | 174882 | 19015 | 5.99% |
| 2026-01-29 | 10.47 | 11.15 | 0.62 | 5.89% | 10.35 | 11.31 | 297143 | 32353 | 10.18% |
| 2026-01-28 | 10.58 | 10.53 | -0.06 | -0.57% | 10.26 | 10.96 | 256932 | 27127 | 8.80% |
| 2026-01-27 | 9.64 | 10.59 | 0.96 | 9.97% | 9.28 | 10.59 | 218929 | 21767 | 7.50% |
| 2026-01-26 | 9.99 | 9.63 | -0.38 | -3.80% | 9.51 | 9.99 | 135490 | 13120 | 4.64% |
| 2026-01-23 | 10.07 | 10.01 | -0.02 | -0.20% | 9.90 | 10.11 | 79410 | 7942 | 2.72% |
| 2026-01-22 | 10.06 | 10.03 | -0.02 | -0.20% | 9.93 | 10.32 | 101872 | 10252 | 3.49% |
| 2026-01-21 | 9.99 | 10.05 | 0.01 | 0.10% | 9.86 | 10.14 | 113906 | 11412 | 3.90% |
| 2026-01-20 | 10.30 | 10.04 | -0.20 | -1.95% | 9.86 | 10.50 | 198209 | 19975 | 6.79% |
| 2026-01-19 | 10.77 | 10.24 | -0.64 | -5.88% | 10.18 | 10.93 | 219955 | 22884 | 7.53% |
| 2026-01-16 | 11.32 | 10.88 | -0.47 | -4.14% | 10.86 | 11.41 | 205206 | 22682 | 7.03% |
| 2026-01-15 | 11.20 | 11.35 | -0.25 | -2.16% | 10.88 | 11.59 | 245030 | 27477 | 8.39% |
| 2026-01-14 | 11.50 | 11.60 | -0.14 | -1.19% | 10.67 | 12.33 | 461729 | 53626 | 15.81% |
| 2026-01-13 | 10.57 | 11.74 | 1.07 | 10.03% | 10.05 | 11.74 | 625915 | 69202 | 21.44% |
| 2026-01-12 | 9.35 | 10.67 | 0.97 | 10.00% | 9.13 | 10.67 | 487660 | 48758 | 16.70% |
| 2026-01-09 | 10.52 | 9.70 | 0.13 | 1.36% | 9.26 | 10.53 | 593591 | 58875 | 20.33% |
| 2026-01-08 | 8.51 | 9.57 | 0.87 | 10.00% | 8.32 | 9.57 | 430019 | 38747 | 14.73% |
| 2026-01-07 | 7.96 | 8.70 | 0.79 | 9.99% | 7.92 | 8.70 | 338925 | 28617 | 11.61% |
| 2026-01-06 | 7.88 | 7.91 | 0.09 | 1.15% | 7.80 | 7.97 | 44009 | 3481 | 1.51% |
| 2026-01-05 | 7.90 | 7.82 | 0.02 | 0.26% | 7.80 | 7.98 | 52200 | 4120 | 1.79% |
| 2025-12-31 | 7.72 | 7.80 | 0.08 | 1.04% | 7.58 | 7.82 | 35337 | 2724 | 1.21% |
| 2025-12-30 | 7.75 | 7.72 | -0.08 | -1.03% | 7.70 | 7.84 | 27912 | 2161 | 0.96% |
| 2025-12-29 | 7.90 | 7.80 | -0.01 | -0.13% | 7.74 | 7.90 | 34094 | 2657 | 1.17% |
| 2025-12-26 | 7.95 | 7.81 | -0.09 | -1.14% | 7.80 | 8.00 | 32247 | 2538 | 1.10% |
| 2025-12-25 | 7.85 | 7.90 | 0.05 | 0.64% | 7.80 | 7.91 | 32964 | 2589 | 1.13% |
| 2025-12-24 | 7.68 | 7.85 | 0.13 | 1.68% | 7.66 | 7.93 | 41662 | 3268 | 1.43% |
| 2025-12-23 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.82 | 30743 | 2369 | 1.05% |
| 2025-12-22 | 7.81 | 7.75 | -0.06 | -0.77% | 7.73 | 7.89 | 37699 | 2940 | 1.29% |
| 2025-12-19 | 7.62 | 7.81 | 0.17 | 2.23% | 7.62 | 7.83 | 34726 | 2692 | 1.19% |
| 2025-12-18 | 7.41 | 7.64 | 0.23 | 3.10% | 7.40 | 7.89 | 64007 | 4924 | 2.19% |
| 2025-12-17 | 7.48 | 7.41 | -0.08 | -1.07% | 7.24 | 7.52 | 42177 | 3102 | 1.44% |
| 2025-12-16 | 7.75 | 7.49 | -0.22 | -2.85% | 7.46 | 7.75 | 37697 | 2837 | 1.29% |
| 2025-12-15 | 7.75 | 7.71 | 0.00 | 0.00% | 7.55 | 7.77 | 43243 | 3320 | 1.48% |
| 2025-12-12 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 8.01 | 52681 | 4109 | 1.80% |
| 2025-12-11 | 7.92 | 7.75 | -0.15 | -1.90% | 7.75 | 7.93 | 40381 | 3158 | 1.38% |
| 2025-12-10 | 8.03 | 7.90 | -0.16 | -1.99% | 7.89 | 8.10 | 35957 | 2861 | 1.23% |
| 2025-12-09 | 8.18 | 8.06 | -0.08 | -0.98% | 8.06 | 8.21 | 29917 | 2431 | 1.02% |
| 2025-12-08 | 8.15 | 8.14 | -0.01 | -0.12% | 8.14 | 8.22 | 27248 | 2228 | 0.93% |
| 2025-12-05 | 7.96 | 8.15 | 0.24 | 3.03% | 7.85 | 8.17 | 43156 | 3477 | 1.48% |
| 2025-12-04 | 8.07 | 7.91 | -0.21 | -2.59% | 7.90 | 8.16 | 35256 | 2813 | 1.21% |
| 2025-12-03 | 8.20 | 8.12 | -0.06 | -0.73% | 8.03 | 8.23 | 27701 | 2244 | 0.95% |
| 2025-12-02 | 8.27 | 8.18 | -0.03 | -0.37% | 8.08 | 8.27 | 31301 | 2555 | 1.07% |
| 2025-12-01 | 8.24 | 8.21 | -0.04 | -0.48% | 8.18 | 8.36 | 40034 | 3311 | 1.37% |
| 2025-11-28 | 8.09 | 8.25 | 0.13 | 1.60% | 8.02 | 8.25 | 26882 | 2190 | 0.92% |
| 2025-11-27 | 8.00 | 8.12 | 0.06 | 0.74% | 8.00 | 8.15 | 29450 | 2382 | 1.01% |
| 2025-11-26 | 8.16 | 8.06 | -0.11 | -1.35% | 8.02 | 8.23 | 42245 | 3433 | 1.45% |
| 2025-11-25 | 8.16 | 8.17 | -0.01 | -0.12% | 8.15 | 8.32 | 48426 | 3983 | 1.66% |
| 2025-11-24 | 7.74 | 8.18 | 0.41 | 5.28% | 7.74 | 8.26 | 93150 | 7530 | 3.19% |
| 2025-11-21 | 8.20 | 7.77 | -0.48 | -5.82% | 7.69 | 8.33 | 71044 | 5613 | 2.43% |
| 2025-11-20 | 8.37 | 8.25 | -0.10 | -1.20% | 8.17 | 8.44 | 36809 | 3041 | 1.26% |
| 2025-11-19 | 8.58 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 41854 | 3525 | 1.43% |
| 2025-11-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.45 | 8.62 | 44125 | 3770 | 1.51% |
| 2025-11-17 | 8.56 | 8.63 | 0.17 | 2.01% | 8.48 | 8.68 | 64929 | 5583 | 2.22% |
| 2025-11-14 | 8.46 | 8.46 | -0.02 | -0.24% | 8.41 | 8.53 | 51015 | 4333 | 1.75% |
| 2025-11-13 | 8.42 | 8.48 | 0.05 | 0.59% | 8.34 | 8.52 | 27858 | 2350 | 0.95% |
| 2025-11-12 | 8.49 | 8.43 | -0.05 | -0.59% | 8.37 | 8.50 | 29609 | 2493 | 1.01% |
| 2025-11-11 | 8.48 | 8.48 | 0.04 | 0.47% | 8.38 | 8.49 | 34178 | 2891 | 1.17% |
| 2025-11-10 | 8.42 | 8.44 | 0.02 | 0.24% | 8.39 | 8.46 | 24644 | 2078 | 0.84% |
| 2025-11-07 | 8.40 | 8.42 | 0.05 | 0.60% | 8.30 | 8.44 | 29462 | 2472 | 1.01% |
| 2025-11-06 | 8.47 | 8.37 | -0.04 | -0.48% | 8.28 | 8.47 | 28042 | 2343 | 0.96% |
| 2025-11-05 | 8.42 | 8.41 | 0.02 | 0.24% | 8.30 | 8.45 | 41709 | 3507 | 1.43% |
| 2025-11-04 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 37507 | 3135 | 1.28% |
| 2025-11-03 | 8.28 | 8.33 | 0.09 | 1.09% | 8.23 | 8.34 | 32345 | 2681 | 1.11% |
| 2025-10-31 | 8.20 | 8.24 | 0.07 | 0.86% | 8.13 | 8.28 | 35119 | 2893 | 1.20% |
| 2025-10-30 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.30 | 33929 | 2787 | 1.16% |
| 2025-10-29 | 8.33 | 8.20 | -0.15 | -1.80% | 8.15 | 8.37 | 29535 | 2428 | 1.01% |
| 2025-10-28 | 8.30 | 8.35 | 0.06 | 0.72% | 8.26 | 8.38 | 31429 | 2621 | 1.08% |
| 2025-10-27 | 8.32 | 8.29 | -0.02 | -0.24% | 8.21 | 8.37 | 34824 | 2888 | 1.19% |