| 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 | 9.90 | 10.04 | 0.26 | 2.66% | 9.77 | 10.06 | 123982 | 12297 | 2.17% |
| 2026-02-02 | 9.98 | 9.78 | -0.28 | -2.78% | 9.70 | 10.14 | 195673 | 19397 | 3.42% |
| 2026-01-30 | 10.27 | 10.06 | -0.30 | -2.90% | 9.93 | 10.42 | 211885 | 21423 | 3.71% |
| 2026-01-29 | 10.52 | 10.36 | -0.34 | -3.18% | 10.26 | 10.78 | 208726 | 21903 | 3.65% |
| 2026-01-28 | 10.75 | 10.70 | -0.05 | -0.47% | 10.24 | 10.93 | 306472 | 32022 | 5.36% |
| 2026-01-27 | 12.30 | 10.75 | -0.45 | -4.02% | 10.70 | 12.30 | 394080 | 43616 | 6.90% |
| 2026-01-26 | 11.17 | 11.20 | 0.02 | 0.18% | 11.01 | 11.43 | 210292 | 23468 | 3.68% |
| 2026-01-23 | 11.60 | 11.18 | -0.47 | -4.03% | 11.07 | 11.60 | 392108 | 44022 | 6.86% |
| 2026-01-22 | 11.39 | 11.65 | 0.22 | 1.92% | 11.32 | 11.75 | 261364 | 30176 | 4.57% |
| 2026-01-21 | 11.52 | 11.43 | -0.14 | -1.21% | 11.15 | 11.87 | 323102 | 36788 | 5.65% |
| 2026-01-20 | 10.95 | 11.57 | 0.42 | 3.77% | 10.95 | 11.73 | 408386 | 46750 | 7.15% |
| 2026-01-19 | 11.24 | 11.15 | -0.09 | -0.80% | 10.60 | 11.24 | 266271 | 29426 | 4.66% |
| 2026-01-16 | 11.28 | 11.24 | -0.10 | -0.88% | 11.12 | 11.46 | 230859 | 26025 | 4.04% |
| 2026-01-15 | 11.69 | 11.34 | -0.46 | -3.90% | 11.13 | 11.69 | 291709 | 33201 | 5.10% |
| 2026-01-14 | 11.90 | 11.80 | -0.12 | -1.01% | 11.50 | 12.15 | 366854 | 43441 | 6.42% |
| 2026-01-13 | 12.38 | 11.92 | -0.30 | -2.45% | 11.85 | 12.43 | 334570 | 40600 | 5.85% |
| 2026-01-12 | 11.70 | 12.22 | 0.79 | 6.91% | 11.70 | 12.48 | 459199 | 55711 | 8.04% |
| 2026-01-09 | 11.11 | 11.43 | 0.30 | 2.70% | 11.11 | 11.49 | 274074 | 31095 | 4.80% |
| 2026-01-08 | 11.35 | 11.13 | -0.22 | -1.94% | 11.01 | 11.36 | 219682 | 24514 | 3.84% |
| 2026-01-07 | 11.20 | 11.35 | 0.09 | 0.80% | 11.10 | 11.39 | 292035 | 32863 | 5.11% |
| 2026-01-06 | 11.24 | 11.26 | -0.18 | -1.57% | 11.16 | 11.73 | 414361 | 46939 | 7.25% |
| 2026-01-05 | 11.07 | 11.44 | 0.41 | 3.72% | 10.99 | 11.58 | 425869 | 48057 | 7.45% |
| 2025-12-31 | 10.72 | 11.03 | 0.55 | 5.25% | 10.41 | 11.24 | 481642 | 52291 | 8.43% |
| 2025-12-30 | 10.80 | 10.48 | -0.23 | -2.15% | 10.39 | 10.94 | 320196 | 33828 | 5.60% |
| 2025-12-29 | 11.06 | 10.71 | -0.35 | -3.16% | 10.70 | 11.24 | 515710 | 56251 | 9.02% |
| 2025-12-26 | 10.15 | 11.06 | 1.01 | 10.05% | 10.15 | 11.06 | 704430 | 76466 | 12.33% |
| 2025-12-25 | 10.05 | 10.05 | -0.01 | -0.10% | 9.83 | 10.14 | 226925 | 22705 | 3.97% |
| 2025-12-24 | 9.70 | 10.06 | 0.23 | 2.34% | 9.70 | 10.10 | 178343 | 17852 | 3.12% |
| 2025-12-23 | 9.98 | 9.83 | -0.11 | -1.11% | 9.47 | 9.98 | 232480 | 22505 | 4.07% |
| 2025-12-22 | 10.07 | 9.94 | -0.11 | -1.09% | 9.80 | 10.07 | 152164 | 15130 | 2.66% |
| 2025-12-19 | 9.92 | 10.05 | 0.13 | 1.31% | 9.92 | 10.11 | 112497 | 11291 | 1.97% |
| 2025-12-18 | 9.99 | 9.92 | -0.09 | -0.90% | 9.83 | 10.15 | 140819 | 14086 | 2.46% |
| 2025-12-17 | 9.90 | 10.01 | 0.09 | 0.91% | 9.83 | 10.12 | 187245 | 18689 | 3.28% |
| 2025-12-16 | 10.21 | 9.92 | -0.44 | -4.25% | 9.90 | 10.41 | 214055 | 21593 | 3.75% |
| 2025-12-15 | 10.40 | 10.36 | -0.09 | -0.86% | 10.13 | 10.48 | 203467 | 20938 | 3.56% |
| 2025-12-12 | 10.20 | 10.45 | 0.26 | 2.55% | 10.04 | 10.69 | 315488 | 33044 | 5.52% |
| 2025-12-11 | 10.38 | 10.19 | -0.14 | -1.36% | 10.12 | 10.39 | 191353 | 19564 | 3.35% |
| 2025-12-10 | 10.11 | 10.33 | 0.19 | 1.87% | 9.96 | 10.39 | 249121 | 25462 | 4.36% |
| 2025-12-09 | 10.22 | 10.14 | -0.08 | -0.78% | 10.00 | 10.45 | 330608 | 33787 | 5.78% |
| 2025-12-08 | 9.62 | 10.22 | 0.63 | 6.57% | 9.61 | 10.40 | 338771 | 34318 | 5.93% |
| 2025-12-05 | 9.51 | 9.59 | 0.09 | 0.95% | 9.29 | 9.65 | 154413 | 14611 | 2.70% |
| 2025-12-04 | 9.60 | 9.50 | -0.15 | -1.55% | 9.37 | 9.70 | 158104 | 15001 | 2.77% |
| 2025-12-03 | 9.85 | 9.65 | -0.23 | -2.33% | 9.47 | 9.96 | 216284 | 20906 | 3.76% |
| 2025-12-02 | 10.03 | 9.88 | -0.17 | -1.69% | 9.52 | 10.03 | 250948 | 24600 | 4.37% |
| 2025-12-01 | 9.96 | 10.05 | 0.30 | 3.08% | 9.78 | 10.29 | 373288 | 37688 | 6.49% |
| 2025-11-28 | 9.90 | 9.75 | -0.10 | -1.02% | 9.57 | 10.13 | 218669 | 21384 | 3.80% |
| 2025-11-27 | 9.90 | 9.85 | -0.18 | -1.79% | 9.83 | 10.26 | 227483 | 22850 | 3.96% |
| 2025-11-26 | 10.24 | 10.03 | -0.02 | -0.20% | 9.96 | 10.24 | 195742 | 19713 | 3.41% |
| 2025-11-25 | 10.00 | 10.05 | 0.15 | 1.52% | 9.90 | 10.40 | 273685 | 27800 | 4.76% |
| 2025-11-24 | 10.15 | 9.90 | -0.09 | -0.90% | 9.73 | 10.18 | 307401 | 30497 | 5.35% |
| 2025-11-21 | 10.30 | 9.99 | -0.55 | -5.22% | 9.90 | 10.55 | 437811 | 44477 | 7.62% |
| 2025-11-20 | 10.12 | 10.54 | 0.44 | 4.36% | 10.11 | 10.86 | 525151 | 55853 | 9.14% |
| 2025-11-19 | 10.29 | 10.10 | -0.27 | -2.60% | 10.00 | 10.38 | 379242 | 38405 | 6.60% |
| 2025-11-18 | 10.10 | 10.37 | 0.20 | 1.97% | 10.00 | 10.75 | 595296 | 61973 | 10.36% |
| 2025-11-17 | 9.49 | 10.17 | 0.66 | 6.94% | 9.45 | 10.46 | 658218 | 67159 | 11.45% |
| 2025-11-14 | 9.47 | 9.51 | 0.14 | 1.49% | 9.36 | 9.77 | 332770 | 31893 | 5.79% |
| 2025-11-13 | 9.28 | 9.37 | 0.04 | 0.43% | 9.10 | 9.40 | 285227 | 26357 | 4.96% |
| 2025-11-12 | 9.09 | 9.33 | 0.28 | 3.09% | 9.09 | 9.54 | 398142 | 37093 | 6.93% |
| 2025-11-11 | 8.78 | 9.05 | 0.27 | 3.08% | 8.74 | 9.18 | 253606 | 22762 | 4.41% |
| 2025-11-10 | 8.84 | 8.78 | -0.13 | -1.46% | 8.73 | 8.95 | 152749 | 13433 | 2.66% |
| 2025-11-07 | 8.94 | 8.91 | -0.08 | -0.89% | 8.75 | 8.98 | 167745 | 14852 | 2.92% |
| 2025-11-06 | 8.83 | 8.99 | 0.14 | 1.58% | 8.73 | 9.00 | 172924 | 15369 | 3.01% |
| 2025-11-05 | 8.60 | 8.85 | 0.11 | 1.26% | 8.58 | 9.10 | 246470 | 21803 | 4.29% |
| 2025-11-04 | 8.76 | 8.74 | -0.09 | -1.02% | 8.63 | 8.80 | 143224 | 12469 | 2.49% |
| 2025-11-03 | 8.69 | 8.83 | 0.15 | 1.73% | 8.59 | 8.92 | 206006 | 18029 | 3.58% |
| 2025-10-31 | 8.54 | 8.68 | 0.02 | 0.23% | 8.49 | 8.82 | 224447 | 19484 | 3.91% |
| 2025-10-30 | 8.56 | 8.66 | 0.08 | 0.93% | 8.49 | 8.87 | 236961 | 20555 | 4.12% |
| 2025-10-29 | 8.60 | 8.58 | -0.09 | -1.04% | 8.53 | 8.73 | 182510 | 15737 | 3.18% |
| 2025-10-28 | 8.46 | 8.67 | 0.18 | 2.12% | 8.44 | 8.81 | 291937 | 25365 | 5.08% |
| 2025-10-27 | 8.44 | 8.49 | 0.06 | 0.71% | 8.39 | 8.74 | 216866 | 18481 | 3.77% |