| 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 | 9.65 | 9.60 | -0.07 | -0.72% | 9.56 | 9.67 | 136532 | 13089 | 0.85% |
| 2026-02-03 | 9.31 | 9.67 | 0.39 | 4.20% | 9.30 | 9.75 | 212916 | 20462 | 1.32% |
| 2026-02-02 | 9.43 | 9.28 | -0.19 | -2.01% | 9.25 | 9.63 | 135488 | 12820 | 0.84% |
| 2026-01-30 | 9.67 | 9.47 | -0.18 | -1.87% | 9.46 | 9.72 | 122944 | 11772 | 0.76% |
| 2026-01-29 | 9.54 | 9.65 | 0.14 | 1.47% | 9.49 | 9.69 | 121574 | 11692 | 0.75% |
| 2026-01-28 | 9.64 | 9.51 | -0.11 | -1.14% | 9.48 | 9.68 | 99618 | 9522 | 0.62% |
| 2026-01-27 | 9.72 | 9.62 | -0.09 | -0.93% | 9.51 | 9.75 | 124558 | 11954 | 0.77% |
| 2026-01-26 | 9.75 | 9.71 | -0.01 | -0.10% | 9.60 | 9.79 | 147138 | 14258 | 0.91% |
| 2026-01-23 | 9.57 | 9.72 | 0.15 | 1.57% | 9.57 | 9.74 | 136734 | 13266 | 0.85% |
| 2026-01-22 | 9.49 | 9.57 | 0.07 | 0.74% | 9.48 | 9.59 | 88580 | 8463 | 0.55% |
| 2026-01-21 | 9.46 | 9.50 | 0.01 | 0.11% | 9.45 | 9.56 | 100922 | 9590 | 0.62% |
| 2026-01-20 | 9.46 | 9.49 | 0.01 | 0.11% | 9.44 | 9.54 | 66235 | 6283 | 0.41% |
| 2026-01-19 | 9.42 | 9.48 | 0.07 | 0.74% | 9.39 | 9.50 | 88166 | 8335 | 0.55% |
| 2026-01-16 | 9.57 | 9.41 | -0.09 | -0.95% | 9.38 | 9.59 | 103026 | 9727 | 0.64% |
| 2026-01-15 | 9.49 | 9.50 | -0.01 | -0.11% | 9.45 | 9.54 | 100999 | 9600 | 0.63% |
| 2026-01-14 | 9.56 | 9.51 | -0.08 | -0.83% | 9.40 | 9.69 | 195943 | 18753 | 1.21% |
| 2026-01-13 | 9.60 | 9.59 | -0.01 | -0.10% | 9.55 | 9.73 | 158838 | 15317 | 0.98% |
| 2026-01-12 | 9.59 | 9.60 | 0.03 | 0.31% | 9.53 | 9.62 | 118415 | 11345 | 0.73% |
| 2026-01-09 | 9.40 | 9.57 | 0.17 | 1.81% | 9.35 | 9.59 | 135884 | 12904 | 0.84% |
| 2026-01-08 | 9.45 | 9.40 | 0.03 | 0.32% | 9.36 | 9.50 | 118392 | 11156 | 0.73% |
| 2026-01-07 | 9.35 | 9.37 | 0.04 | 0.43% | 9.29 | 9.41 | 117427 | 10979 | 0.73% |
| 2026-01-06 | 9.25 | 9.33 | 0.09 | 0.97% | 9.23 | 9.33 | 102666 | 9533 | 0.64% |
| 2026-01-05 | 9.02 | 9.24 | 0.21 | 2.33% | 9.01 | 9.25 | 138225 | 12680 | 0.86% |
| 2025-12-31 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.11 | 88797 | 8025 | 0.55% |
| 2025-12-30 | 9.07 | 9.09 | 0.01 | 0.11% | 9.03 | 9.11 | 61190 | 5556 | 0.38% |
| 2025-12-29 | 9.19 | 9.08 | -0.13 | -1.41% | 9.07 | 9.21 | 102305 | 9325 | 0.63% |
| 2025-12-26 | 9.23 | 9.21 | -0.03 | -0.32% | 9.16 | 9.25 | 65096 | 5995 | 0.40% |
| 2025-12-25 | 9.31 | 9.24 | -0.05 | -0.54% | 9.24 | 9.32 | 86644 | 8023 | 0.54% |
| 2025-12-24 | 9.27 | 9.29 | 0.05 | 0.54% | 9.19 | 9.30 | 52668 | 4879 | 0.33% |
| 2025-12-23 | 9.34 | 9.24 | -0.08 | -0.86% | 9.21 | 9.41 | 75034 | 6971 | 0.46% |
| 2025-12-22 | 9.35 | 9.32 | -0.03 | -0.32% | 9.31 | 9.38 | 60906 | 5690 | 0.38% |
| 2025-12-19 | 9.27 | 9.35 | 0.09 | 0.97% | 9.26 | 9.42 | 87682 | 8194 | 0.54% |
| 2025-12-18 | 9.16 | 9.26 | 0.05 | 0.54% | 9.15 | 9.32 | 78840 | 7311 | 0.49% |
| 2025-12-17 | 9.05 | 9.21 | 0.12 | 1.32% | 9.05 | 9.22 | 88131 | 8053 | 0.55% |
| 2025-12-16 | 9.18 | 9.09 | -0.09 | -0.98% | 9.06 | 9.19 | 85862 | 7814 | 0.53% |
| 2025-12-15 | 9.18 | 9.18 | 0.01 | 0.11% | 9.12 | 9.26 | 88443 | 8131 | 0.55% |
| 2025-12-12 | 9.25 | 9.17 | -0.10 | -1.08% | 9.10 | 9.27 | 130193 | 11924 | 0.81% |
| 2025-12-11 | 9.40 | 9.27 | -0.13 | -1.38% | 9.25 | 9.42 | 103711 | 9666 | 0.64% |
| 2025-12-10 | 9.45 | 9.40 | -0.06 | -0.63% | 9.31 | 9.46 | 104751 | 9827 | 0.65% |
| 2025-12-09 | 9.58 | 9.46 | -0.14 | -1.46% | 9.46 | 9.60 | 101122 | 9616 | 0.63% |
| 2025-12-08 | 9.63 | 9.60 | 0.00 | 0.00% | 9.58 | 9.64 | 87544 | 8412 | 0.54% |
| 2025-12-05 | 9.60 | 9.60 | -0.02 | -0.21% | 9.46 | 9.62 | 133222 | 12684 | 0.82% |
| 2025-12-04 | 9.59 | 9.62 | 0.04 | 0.42% | 9.55 | 9.64 | 75367 | 7236 | 0.47% |
| 2025-12-03 | 9.67 | 9.58 | -0.10 | -1.03% | 9.54 | 9.70 | 99048 | 9513 | 0.61% |
| 2025-12-02 | 9.75 | 9.68 | -0.05 | -0.51% | 9.65 | 9.75 | 73605 | 7122 | 0.46% |
| 2025-12-01 | 9.69 | 9.73 | 0.04 | 0.41% | 9.65 | 9.75 | 92404 | 8978 | 0.57% |
| 2025-11-28 | 9.77 | 9.69 | -0.06 | -0.62% | 9.63 | 9.79 | 124265 | 12022 | 0.77% |
| 2025-11-27 | 9.87 | 9.75 | -0.12 | -1.22% | 9.72 | 9.89 | 127569 | 12493 | 0.79% |
| 2025-11-26 | 9.92 | 9.87 | -0.05 | -0.50% | 9.86 | 10.04 | 99344 | 9887 | 0.61% |
| 2025-11-25 | 9.98 | 9.92 | 0.00 | 0.00% | 9.90 | 10.03 | 101043 | 10063 | 0.63% |
| 2025-11-24 | 9.85 | 9.92 | 0.08 | 0.81% | 9.82 | 9.95 | 85368 | 8452 | 0.53% |
| 2025-11-21 | 9.98 | 9.84 | -0.17 | -1.70% | 9.77 | 10.04 | 162515 | 16068 | 1.01% |
| 2025-11-20 | 10.01 | 10.01 | 0.01 | 0.10% | 9.98 | 10.09 | 85511 | 8575 | 0.53% |
| 2025-11-19 | 10.11 | 10.00 | -0.12 | -1.19% | 9.97 | 10.18 | 105102 | 10534 | 0.65% |
| 2025-11-18 | 10.20 | 10.12 | -0.11 | -1.08% | 10.08 | 10.27 | 115573 | 11725 | 0.72% |
| 2025-11-17 | 10.36 | 10.23 | -0.13 | -1.25% | 10.19 | 10.36 | 138929 | 14220 | 0.86% |
| 2025-11-14 | 10.35 | 10.36 | 0.02 | 0.19% | 10.34 | 10.46 | 153134 | 15931 | 0.95% |
| 2025-11-13 | 10.27 | 10.34 | 0.05 | 0.49% | 10.22 | 10.35 | 125674 | 12941 | 0.78% |
| 2025-11-12 | 10.35 | 10.29 | -0.06 | -0.58% | 10.25 | 10.37 | 119572 | 12314 | 0.74% |
| 2025-11-11 | 10.31 | 10.35 | 0.05 | 0.49% | 10.27 | 10.45 | 163171 | 16920 | 1.01% |
| 2025-11-10 | 10.17 | 10.30 | 0.14 | 1.38% | 10.16 | 10.32 | 163691 | 16811 | 1.01% |
| 2025-11-07 | 10.05 | 10.16 | 0.15 | 1.50% | 10.02 | 10.27 | 187090 | 19038 | 1.16% |
| 2025-11-06 | 10.01 | 10.01 | -0.04 | -0.40% | 9.99 | 10.03 | 93386 | 9346 | 0.58% |
| 2025-11-05 | 9.90 | 10.05 | 0.12 | 1.21% | 9.86 | 10.08 | 144906 | 14488 | 0.90% |
| 2025-11-04 | 10.03 | 9.93 | -0.12 | -1.19% | 9.91 | 10.03 | 153244 | 15252 | 0.95% |
| 2025-11-03 | 10.10 | 10.05 | 0.01 | 0.10% | 9.97 | 10.10 | 176286 | 17671 | 1.09% |
| 2025-10-31 | 10.01 | 10.04 | 0.08 | 0.80% | 9.92 | 10.07 | 223669 | 22420 | 1.38% |
| 2025-10-30 | 9.74 | 9.96 | 0.18 | 1.84% | 9.72 | 10.19 | 337140 | 33581 | 2.09% |
| 2025-10-29 | 9.83 | 9.78 | -0.04 | -0.41% | 9.67 | 9.85 | 164898 | 16061 | 1.02% |
| 2025-10-28 | 9.92 | 9.82 | -0.11 | -1.11% | 9.78 | 9.93 | 193684 | 19061 | 1.20% |
| 2025-10-27 | 9.73 | 9.93 | 0.29 | 3.01% | 9.73 | 10.02 | 349867 | 34523 | 2.17% |