| 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 | 9.81 | 10.06 | 0.36 | 3.71% | 9.73 | 10.08 | 480663 | 47704 | 3.16% |
| 2026-02-02 | 9.85 | 9.70 | -0.45 | -4.43% | 9.66 | 10.06 | 605772 | 59561 | 3.98% |
| 2026-01-30 | 10.16 | 10.15 | -0.21 | -2.03% | 9.79 | 10.28 | 833569 | 83863 | 5.47% |
| 2026-01-29 | 11.20 | 10.36 | -0.59 | -5.39% | 10.31 | 11.30 | 970306 | 102740 | 6.37% |
| 2026-01-28 | 10.41 | 10.95 | 0.63 | 6.10% | 10.19 | 11.05 | 817915 | 87635 | 5.37% |
| 2026-01-27 | 10.06 | 10.32 | 0.22 | 2.18% | 9.95 | 10.38 | 588774 | 60019 | 3.87% |
| 2026-01-26 | 10.10 | 10.10 | 0.05 | 0.50% | 9.92 | 10.28 | 568007 | 57215 | 3.73% |
| 2026-01-23 | 9.80 | 10.05 | 0.37 | 3.82% | 9.79 | 10.13 | 507493 | 50681 | 3.33% |
| 2026-01-22 | 9.62 | 9.68 | -0.01 | -0.10% | 9.48 | 9.76 | 366583 | 35294 | 2.41% |
| 2026-01-21 | 9.30 | 9.69 | 0.31 | 3.30% | 9.30 | 9.75 | 512866 | 49414 | 3.37% |
| 2026-01-20 | 9.18 | 9.38 | 0.19 | 2.07% | 9.00 | 9.44 | 521724 | 48263 | 3.43% |
| 2026-01-19 | 9.05 | 9.19 | 0.17 | 1.88% | 8.92 | 9.27 | 425189 | 38759 | 2.79% |
| 2026-01-16 | 8.95 | 9.02 | 0.13 | 1.46% | 8.90 | 9.08 | 411446 | 36981 | 2.70% |
| 2026-01-15 | 8.85 | 8.89 | 0.07 | 0.79% | 8.80 | 8.98 | 410914 | 36573 | 2.70% |
| 2026-01-14 | 8.89 | 8.82 | 0.00 | 0.00% | 8.74 | 9.05 | 600198 | 53292 | 3.94% |
| 2026-01-13 | 8.92 | 8.82 | -0.11 | -1.23% | 8.79 | 9.09 | 615154 | 54892 | 4.04% |
| 2026-01-12 | 9.32 | 8.93 | -0.33 | -3.56% | 8.87 | 9.33 | 905483 | 81252 | 5.94% |
| 2026-01-09 | 9.16 | 9.26 | 0.18 | 1.98% | 9.08 | 9.34 | 1036149 | 95342 | 6.80% |
| 2026-01-08 | 8.60 | 9.08 | 0.80 | 9.66% | 8.56 | 9.11 | 1564827 | 140994 | 10.27% |
| 2026-01-07 | 8.27 | 8.28 | 0.06 | 0.73% | 8.21 | 8.39 | 465712 | 38643 | 3.06% |
| 2026-01-06 | 8.20 | 8.22 | 0.02 | 0.24% | 8.08 | 8.37 | 510154 | 41929 | 3.35% |
| 2026-01-05 | 7.90 | 8.20 | 0.48 | 6.22% | 7.86 | 8.29 | 728655 | 58985 | 4.78% |
| 2025-12-31 | 7.70 | 7.72 | 0.07 | 0.92% | 7.65 | 7.84 | 310236 | 23958 | 2.04% |
| 2025-12-30 | 7.60 | 7.65 | -0.04 | -0.52% | 7.54 | 7.71 | 281550 | 21480 | 1.85% |
| 2025-12-29 | 7.60 | 7.69 | 0.13 | 1.72% | 7.60 | 7.87 | 477939 | 36938 | 3.14% |
| 2025-12-26 | 7.62 | 7.56 | -0.04 | -0.53% | 7.52 | 7.71 | 326805 | 24863 | 2.15% |
| 2025-12-25 | 7.44 | 7.60 | 0.13 | 1.74% | 7.34 | 7.62 | 397541 | 29780 | 2.61% |
| 2025-12-24 | 7.38 | 7.47 | 0.10 | 1.36% | 7.38 | 7.55 | 270595 | 20242 | 1.78% |
| 2025-12-23 | 7.44 | 7.37 | -0.07 | -0.94% | 7.33 | 7.47 | 309005 | 22879 | 2.03% |
| 2025-12-22 | 7.25 | 7.44 | 0.23 | 3.19% | 7.24 | 7.48 | 433995 | 32071 | 2.85% |
| 2025-12-19 | 7.00 | 7.21 | 0.20 | 2.85% | 6.99 | 7.25 | 393202 | 28144 | 2.58% |
| 2025-12-18 | 6.83 | 7.01 | 0.23 | 3.39% | 6.81 | 7.29 | 496894 | 35308 | 3.26% |
| 2025-12-17 | 6.68 | 6.78 | 0.09 | 1.35% | 6.61 | 6.81 | 197862 | 13261 | 1.30% |
| 2025-12-16 | 6.80 | 6.69 | -0.11 | -1.62% | 6.65 | 6.81 | 161153 | 10790 | 1.06% |
| 2025-12-15 | 6.77 | 6.80 | 0.00 | 0.00% | 6.74 | 6.84 | 184329 | 12526 | 1.21% |
| 2025-12-12 | 6.74 | 6.80 | 0.08 | 1.19% | 6.74 | 6.85 | 211910 | 14426 | 1.39% |
| 2025-12-11 | 6.81 | 6.72 | -0.08 | -1.18% | 6.70 | 6.86 | 196630 | 13334 | 1.29% |
| 2025-12-10 | 6.81 | 6.80 | -0.03 | -0.44% | 6.73 | 6.85 | 217171 | 14716 | 1.43% |
| 2025-12-09 | 7.10 | 6.83 | -0.28 | -3.94% | 6.81 | 7.11 | 437006 | 30204 | 2.87% |
| 2025-12-08 | 7.21 | 7.11 | -0.09 | -1.25% | 7.11 | 7.24 | 256998 | 18373 | 1.69% |
| 2025-12-05 | 7.03 | 7.20 | 0.17 | 2.42% | 6.99 | 7.26 | 348138 | 24826 | 2.29% |
| 2025-12-04 | 7.05 | 7.03 | 0.00 | 0.00% | 6.95 | 7.06 | 178302 | 12505 | 1.17% |
| 2025-12-03 | 7.08 | 7.03 | -0.03 | -0.42% | 7.00 | 7.10 | 176728 | 12451 | 1.16% |
| 2025-12-02 | 7.17 | 7.06 | -0.15 | -2.08% | 7.05 | 7.19 | 224280 | 15869 | 1.47% |
| 2025-12-01 | 7.25 | 7.21 | 0.10 | 1.41% | 7.19 | 7.43 | 360582 | 26359 | 2.37% |
| 2025-11-28 | 7.05 | 7.11 | 0.07 | 0.99% | 6.98 | 7.13 | 161925 | 11476 | 1.06% |
| 2025-11-27 | 7.05 | 7.04 | 0.05 | 0.72% | 7.02 | 7.15 | 224927 | 15944 | 1.48% |
| 2025-11-26 | 7.04 | 6.99 | -0.02 | -0.29% | 6.97 | 7.06 | 172213 | 12081 | 1.13% |
| 2025-11-25 | 7.06 | 7.01 | 0.04 | 0.57% | 6.98 | 7.12 | 194645 | 13711 | 1.28% |
| 2025-11-24 | 7.05 | 6.97 | 0.17 | 2.50% | 6.93 | 7.25 | 311549 | 21958 | 2.05% |
| 2025-11-21 | 7.18 | 6.80 | -0.43 | -5.95% | 6.80 | 7.18 | 419555 | 29116 | 2.75% |
| 2025-11-20 | 7.24 | 7.23 | 0.02 | 0.28% | 7.20 | 7.44 | 280178 | 20493 | 1.84% |
| 2025-11-19 | 7.24 | 7.21 | 0.01 | 0.14% | 7.15 | 7.35 | 209786 | 15193 | 1.38% |
| 2025-11-18 | 7.36 | 7.20 | -0.15 | -2.04% | 7.15 | 7.39 | 309037 | 22395 | 2.03% |
| 2025-11-17 | 7.39 | 7.35 | -0.03 | -0.41% | 7.33 | 7.43 | 240110 | 17684 | 1.58% |
| 2025-11-14 | 7.50 | 7.38 | -0.15 | -1.99% | 7.38 | 7.52 | 238285 | 17732 | 1.56% |
| 2025-11-13 | 7.44 | 7.53 | 0.08 | 1.07% | 7.44 | 7.61 | 329359 | 24877 | 2.16% |
| 2025-11-12 | 7.52 | 7.45 | -0.04 | -0.53% | 7.33 | 7.53 | 310522 | 23012 | 2.04% |
| 2025-11-11 | 7.40 | 7.49 | 0.11 | 1.49% | 7.39 | 7.59 | 285460 | 21349 | 1.87% |
| 2025-11-10 | 7.45 | 7.38 | -0.07 | -0.94% | 7.35 | 7.49 | 227271 | 16820 | 1.49% |
| 2025-11-07 | 7.40 | 7.45 | 0.03 | 0.40% | 7.34 | 7.52 | 256451 | 19058 | 1.68% |
| 2025-11-06 | 7.35 | 7.42 | 0.08 | 1.09% | 7.35 | 7.45 | 227072 | 16833 | 1.49% |
| 2025-11-05 | 7.29 | 7.34 | 0.00 | 0.00% | 7.26 | 7.39 | 230618 | 16911 | 1.51% |
| 2025-11-04 | 7.40 | 7.34 | -0.08 | -1.08% | 7.29 | 7.46 | 261435 | 19262 | 1.72% |
| 2025-11-03 | 7.55 | 7.42 | -0.12 | -1.59% | 7.31 | 7.59 | 365593 | 27049 | 2.40% |
| 2025-10-31 | 7.60 | 7.54 | -0.04 | -0.53% | 7.49 | 7.67 | 311660 | 23619 | 2.05% |
| 2025-10-30 | 7.67 | 7.58 | -0.09 | -1.17% | 7.55 | 7.69 | 296528 | 22541 | 1.95% |
| 2025-10-29 | 7.55 | 7.67 | 0.10 | 1.32% | 7.49 | 7.70 | 313843 | 23900 | 2.06% |
| 2025-10-28 | 7.62 | 7.57 | -0.09 | -1.17% | 7.55 | 7.72 | 397704 | 30303 | 2.61% |
| 2025-10-27 | 7.45 | 7.66 | 0.26 | 3.51% | 7.44 | 7.77 | 484698 | 37134 | 3.18% |