| 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 | 10.14 | 10.27 | 0.08 | 0.79% | 10.14 | 10.40 | 49145 | 5054 | 1.71% |
| 2026-02-03 | 10.15 | 10.19 | 0.10 | 0.99% | 10.02 | 10.22 | 46054 | 4672 | 1.61% |
| 2026-02-02 | 10.21 | 10.09 | -0.12 | -1.18% | 10.07 | 10.51 | 93478 | 9619 | 3.26% |
| 2026-01-30 | 9.87 | 10.21 | 0.35 | 3.55% | 9.80 | 10.40 | 83245 | 8401 | 2.90% |
| 2026-01-29 | 10.11 | 9.86 | -0.22 | -2.18% | 9.79 | 10.14 | 60726 | 6051 | 2.12% |
| 2026-01-28 | 10.14 | 10.08 | 0.00 | 0.00% | 9.95 | 10.18 | 42730 | 4304 | 1.49% |
| 2026-01-27 | 10.02 | 10.08 | -0.04 | -0.40% | 9.78 | 10.15 | 67039 | 6682 | 2.34% |
| 2026-01-26 | 10.28 | 10.12 | -0.18 | -1.75% | 10.00 | 10.32 | 59538 | 6032 | 2.08% |
| 2026-01-23 | 10.20 | 10.30 | 0.07 | 0.68% | 10.15 | 10.33 | 61992 | 6354 | 2.16% |
| 2026-01-22 | 10.27 | 10.23 | 0.01 | 0.10% | 10.20 | 10.62 | 73348 | 7562 | 2.56% |
| 2026-01-21 | 10.02 | 10.22 | 0.19 | 1.89% | 9.92 | 10.24 | 64756 | 6565 | 2.26% |
| 2026-01-20 | 10.12 | 10.03 | -0.11 | -1.08% | 9.95 | 10.13 | 53320 | 5341 | 1.86% |
| 2026-01-19 | 9.83 | 10.14 | 0.35 | 3.58% | 9.75 | 10.22 | 107946 | 10815 | 3.77% |
| 2026-01-16 | 9.62 | 9.79 | 0.20 | 2.09% | 9.52 | 9.81 | 56864 | 5495 | 1.98% |
| 2026-01-15 | 9.64 | 9.59 | -0.10 | -1.03% | 9.56 | 9.70 | 31334 | 3012 | 1.09% |
| 2026-01-14 | 9.65 | 9.69 | 0.09 | 0.94% | 9.57 | 9.85 | 75087 | 7252 | 2.62% |
| 2026-01-13 | 9.79 | 9.60 | -0.19 | -1.94% | 9.57 | 9.90 | 74186 | 7224 | 2.59% |
| 2026-01-12 | 9.43 | 9.79 | 0.36 | 3.82% | 9.32 | 10.08 | 129440 | 12546 | 4.52% |
| 2026-01-09 | 9.36 | 9.43 | 0.03 | 0.32% | 9.23 | 9.45 | 76855 | 7160 | 2.68% |
| 2026-01-08 | 9.30 | 9.40 | 0.10 | 1.08% | 9.24 | 9.43 | 30082 | 2818 | 1.05% |
| 2026-01-07 | 9.42 | 9.30 | -0.08 | -0.85% | 9.28 | 9.43 | 31312 | 2928 | 1.09% |
| 2026-01-06 | 9.36 | 9.38 | 0.05 | 0.54% | 9.30 | 9.56 | 36504 | 3448 | 1.27% |
| 2026-01-05 | 9.25 | 9.33 | 0.08 | 0.86% | 9.22 | 9.42 | 37634 | 3521 | 1.31% |
| 2025-12-31 | 9.28 | 9.25 | 0.02 | 0.22% | 9.10 | 9.30 | 24803 | 2281 | 0.87% |
| 2025-12-30 | 9.30 | 9.23 | -0.03 | -0.32% | 9.18 | 9.34 | 22648 | 2092 | 0.79% |
| 2025-12-29 | 9.31 | 9.26 | -0.08 | -0.86% | 9.20 | 9.39 | 33760 | 3133 | 1.18% |
| 2025-12-26 | 9.49 | 9.34 | -0.14 | -1.48% | 9.33 | 9.52 | 29729 | 2800 | 1.04% |
| 2025-12-25 | 9.52 | 9.48 | -0.01 | -0.11% | 9.39 | 9.54 | 26438 | 2502 | 0.92% |
| 2025-12-24 | 9.43 | 9.49 | 0.02 | 0.21% | 9.43 | 9.56 | 25654 | 2441 | 0.89% |
| 2025-12-23 | 9.50 | 9.47 | -0.03 | -0.32% | 9.38 | 9.55 | 34625 | 3281 | 1.21% |
| 2025-12-22 | 9.33 | 9.50 | 0.21 | 2.26% | 9.26 | 9.55 | 51495 | 4876 | 1.80% |
| 2025-12-19 | 9.16 | 9.29 | 0.19 | 2.09% | 9.08 | 9.31 | 34014 | 3135 | 1.19% |
| 2025-12-18 | 9.01 | 9.10 | 0.13 | 1.45% | 8.90 | 9.16 | 30362 | 2762 | 1.06% |
| 2025-12-17 | 8.95 | 8.97 | 0.01 | 0.11% | 8.75 | 9.01 | 34246 | 3039 | 1.19% |
| 2025-12-16 | 9.10 | 8.96 | -0.18 | -1.97% | 8.95 | 9.16 | 34589 | 3121 | 1.21% |
| 2025-12-15 | 9.16 | 9.14 | -0.07 | -0.76% | 9.02 | 9.22 | 34240 | 3126 | 1.19% |
| 2025-12-12 | 9.25 | 9.21 | -0.04 | -0.43% | 9.14 | 9.40 | 39092 | 3626 | 1.36% |
| 2025-12-11 | 9.58 | 9.25 | -0.26 | -2.73% | 9.24 | 9.59 | 49484 | 4629 | 1.73% |
| 2025-12-10 | 9.37 | 9.51 | 0.15 | 1.60% | 9.28 | 9.53 | 54726 | 5174 | 1.91% |
| 2025-12-09 | 9.37 | 9.36 | 0.06 | 0.65% | 9.35 | 9.51 | 82725 | 7796 | 2.89% |
| 2025-12-08 | 9.27 | 9.30 | 0.04 | 0.43% | 9.21 | 9.38 | 35004 | 3250 | 1.22% |
| 2025-12-05 | 9.17 | 9.26 | 0.09 | 0.98% | 9.09 | 9.27 | 18434 | 1697 | 0.64% |
| 2025-12-04 | 9.27 | 9.17 | -0.10 | -1.08% | 9.10 | 9.29 | 26160 | 2404 | 0.91% |
| 2025-12-03 | 9.33 | 9.27 | -0.05 | -0.54% | 9.22 | 9.34 | 17716 | 1641 | 0.62% |
| 2025-12-02 | 9.37 | 9.32 | -0.05 | -0.53% | 9.22 | 9.40 | 23967 | 2232 | 0.84% |
| 2025-12-01 | 9.35 | 9.37 | 0.00 | 0.00% | 9.35 | 9.50 | 45083 | 4240 | 1.57% |
| 2025-11-28 | 9.26 | 9.37 | 0.01 | 0.11% | 9.17 | 9.39 | 38844 | 3610 | 1.36% |
| 2025-11-27 | 9.54 | 9.36 | 0.16 | 1.74% | 9.21 | 9.54 | 47374 | 4425 | 1.65% |
| 2025-11-26 | 9.28 | 9.20 | -0.10 | -1.08% | 9.18 | 9.39 | 25429 | 2359 | 0.89% |
| 2025-11-25 | 9.20 | 9.30 | 0.14 | 1.53% | 9.20 | 9.42 | 34801 | 3247 | 1.21% |
| 2025-11-24 | 9.08 | 9.16 | 0.13 | 1.44% | 9.00 | 9.20 | 40656 | 3706 | 1.42% |
| 2025-11-21 | 9.31 | 9.03 | -0.35 | -3.73% | 8.95 | 9.42 | 50890 | 4646 | 1.78% |
| 2025-11-20 | 9.52 | 9.38 | -0.11 | -1.16% | 9.31 | 9.52 | 36702 | 3452 | 1.28% |
| 2025-11-19 | 9.62 | 9.49 | -0.10 | -1.04% | 9.40 | 9.70 | 39995 | 3803 | 1.40% |
| 2025-11-18 | 9.76 | 9.59 | -0.17 | -1.74% | 9.55 | 9.76 | 53385 | 5133 | 1.86% |
| 2025-11-17 | 9.89 | 9.76 | -0.06 | -0.61% | 9.71 | 9.90 | 67108 | 6561 | 2.34% |
| 2025-11-14 | 9.84 | 9.82 | -0.05 | -0.51% | 9.74 | 9.93 | 44583 | 4390 | 1.56% |
| 2025-11-13 | 9.91 | 9.87 | 0.02 | 0.20% | 9.76 | 9.95 | 48923 | 4828 | 1.71% |
| 2025-11-12 | 10.15 | 9.85 | -0.27 | -2.67% | 9.80 | 10.18 | 62535 | 6222 | 2.18% |
| 2025-11-11 | 10.10 | 10.12 | 0.04 | 0.40% | 10.02 | 10.21 | 64357 | 6519 | 2.25% |
| 2025-11-10 | 10.04 | 10.08 | 0.04 | 0.40% | 10.00 | 10.21 | 58844 | 5948 | 2.05% |
| 2025-11-07 | 10.01 | 10.04 | 0.02 | 0.20% | 9.97 | 10.22 | 62834 | 6327 | 2.19% |
| 2025-11-06 | 9.98 | 10.02 | 0.08 | 0.80% | 9.80 | 10.11 | 60249 | 5999 | 2.10% |
| 2025-11-05 | 9.93 | 9.94 | -0.02 | -0.20% | 9.80 | 10.04 | 43588 | 4336 | 1.52% |
| 2025-11-04 | 10.28 | 9.96 | -0.20 | -1.97% | 9.88 | 10.28 | 67874 | 6789 | 2.37% |
| 2025-11-03 | 10.16 | 10.16 | 0.00 | 0.00% | 9.89 | 10.28 | 103777 | 10421 | 3.62% |
| 2025-10-31 | 9.85 | 10.16 | 0.29 | 2.94% | 9.85 | 10.20 | 71167 | 7186 | 2.48% |
| 2025-10-30 | 10.10 | 9.87 | -0.21 | -2.08% | 9.83 | 10.11 | 55345 | 5506 | 1.93% |
| 2025-10-29 | 10.08 | 10.08 | -0.01 | -0.10% | 9.81 | 10.12 | 76099 | 7602 | 2.65% |
| 2025-10-28 | 10.10 | 10.09 | -0.07 | -0.69% | 10.04 | 10.18 | 60849 | 6147 | 2.12% |
| 2025-10-27 | 10.48 | 10.16 | -0.21 | -2.03% | 10.06 | 10.50 | 128593 | 13072 | 4.49% |