| 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 | 9.95 | 10.02 | 0.11 | 1.11% | 9.90 | 10.13 | 106794 | 10703 | 1.27% |
| 2026-02-03 | 9.92 | 9.91 | 0.04 | 0.41% | 9.85 | 10.01 | 107386 | 10662 | 1.27% |
| 2026-02-02 | 10.11 | 9.87 | -0.27 | -2.66% | 9.80 | 10.12 | 176908 | 17659 | 2.10% |
| 2026-01-30 | 10.19 | 10.14 | -0.17 | -1.65% | 10.04 | 10.35 | 151644 | 15417 | 1.80% |
| 2026-01-29 | 10.41 | 10.31 | -0.24 | -2.27% | 10.30 | 10.58 | 162232 | 16950 | 1.92% |
| 2026-01-28 | 10.36 | 10.55 | 0.18 | 1.74% | 10.31 | 10.59 | 189992 | 19850 | 2.25% |
| 2026-01-27 | 10.66 | 10.37 | -0.36 | -3.36% | 10.16 | 10.66 | 315613 | 32656 | 3.74% |
| 2026-01-26 | 11.08 | 10.73 | -0.32 | -2.90% | 10.56 | 11.08 | 229066 | 24462 | 2.71% |
| 2026-01-23 | 10.85 | 11.05 | 0.26 | 2.41% | 10.83 | 11.18 | 220953 | 24387 | 2.62% |
| 2026-01-22 | 10.63 | 10.79 | 0.17 | 1.60% | 10.60 | 10.98 | 164532 | 17799 | 1.95% |
| 2026-01-21 | 10.46 | 10.62 | 0.04 | 0.38% | 10.46 | 10.71 | 133760 | 14143 | 1.59% |
| 2026-01-20 | 10.86 | 10.58 | -0.30 | -2.76% | 10.44 | 10.86 | 239735 | 25419 | 2.84% |
| 2026-01-19 | 10.42 | 10.88 | 0.53 | 5.12% | 10.42 | 10.93 | 276488 | 29865 | 3.28% |
| 2026-01-16 | 10.58 | 10.35 | -0.14 | -1.33% | 10.26 | 10.76 | 243246 | 25452 | 2.88% |
| 2026-01-15 | 10.68 | 10.49 | -0.19 | -1.78% | 10.38 | 10.70 | 206668 | 21724 | 2.45% |
| 2026-01-14 | 10.86 | 10.68 | -0.18 | -1.66% | 10.45 | 10.96 | 376965 | 40330 | 4.47% |
| 2026-01-13 | 11.52 | 10.86 | -0.55 | -4.82% | 10.75 | 11.53 | 427301 | 47021 | 5.06% |
| 2026-01-12 | 10.60 | 11.41 | 1.04 | 10.03% | 10.60 | 11.41 | 602458 | 66871 | 7.14% |
| 2026-01-09 | 10.37 | 10.37 | 0.00 | 0.00% | 10.29 | 10.45 | 128396 | 13293 | 1.52% |
| 2026-01-08 | 10.15 | 10.37 | 0.18 | 1.77% | 10.14 | 10.46 | 171873 | 17706 | 2.04% |
| 2026-01-07 | 10.09 | 10.19 | 0.06 | 0.59% | 9.99 | 10.27 | 148495 | 15006 | 1.76% |
| 2026-01-06 | 10.19 | 10.13 | -0.07 | -0.69% | 10.08 | 10.23 | 150974 | 15331 | 1.79% |
| 2026-01-05 | 10.11 | 10.20 | 0.09 | 0.89% | 10.05 | 10.40 | 194630 | 19921 | 2.31% |
| 2025-12-31 | 10.04 | 10.11 | 0.07 | 0.70% | 9.95 | 10.15 | 118648 | 11922 | 1.41% |
| 2025-12-30 | 10.04 | 10.04 | -0.03 | -0.30% | 9.94 | 10.20 | 148317 | 14980 | 1.76% |
| 2025-12-29 | 9.83 | 10.07 | 0.31 | 3.18% | 9.81 | 10.19 | 213256 | 21293 | 2.53% |
| 2025-12-26 | 9.87 | 9.76 | -0.09 | -0.91% | 9.73 | 9.92 | 101020 | 9927 | 1.20% |
| 2025-12-25 | 9.91 | 9.85 | -0.05 | -0.51% | 9.71 | 9.95 | 148380 | 14563 | 1.76% |
| 2025-12-24 | 9.36 | 9.90 | 0.54 | 5.77% | 9.32 | 9.95 | 279940 | 27102 | 3.32% |
| 2025-12-23 | 9.34 | 9.36 | 0.03 | 0.32% | 9.24 | 9.42 | 104467 | 9758 | 1.24% |
| 2025-12-22 | 9.61 | 9.33 | -0.29 | -3.01% | 9.18 | 9.73 | 243688 | 22907 | 2.89% |
| 2025-12-19 | 9.53 | 9.62 | 0.07 | 0.73% | 9.53 | 9.69 | 68907 | 6628 | 0.82% |
| 2025-12-18 | 9.71 | 9.55 | -0.14 | -1.44% | 9.54 | 9.81 | 80035 | 7731 | 0.95% |
| 2025-12-17 | 9.65 | 9.69 | -0.01 | -0.10% | 9.54 | 9.78 | 87250 | 8402 | 1.03% |
| 2025-12-16 | 9.87 | 9.70 | -0.17 | -1.72% | 9.62 | 9.88 | 101597 | 9868 | 1.20% |
| 2025-12-15 | 9.80 | 9.87 | 0.04 | 0.41% | 9.74 | 9.97 | 121381 | 11998 | 1.44% |
| 2025-12-12 | 9.76 | 9.83 | 0.06 | 0.61% | 9.73 | 9.93 | 105547 | 10376 | 1.25% |
| 2025-12-11 | 9.60 | 9.77 | 0.16 | 1.66% | 9.60 | 10.00 | 165628 | 16298 | 1.96% |
| 2025-12-10 | 9.53 | 9.61 | 0.11 | 1.16% | 9.47 | 9.65 | 86634 | 8275 | 1.03% |
| 2025-12-09 | 9.70 | 9.50 | -0.21 | -2.16% | 9.49 | 9.75 | 116350 | 11143 | 1.38% |
| 2025-12-08 | 9.79 | 9.71 | -0.03 | -0.31% | 9.62 | 9.85 | 91328 | 8864 | 1.08% |
| 2025-12-05 | 9.72 | 9.74 | 0.05 | 0.52% | 9.61 | 9.83 | 86952 | 8457 | 1.03% |
| 2025-12-04 | 9.83 | 9.69 | -0.14 | -1.42% | 9.68 | 9.85 | 96895 | 9448 | 1.15% |
| 2025-12-03 | 9.63 | 9.83 | 0.22 | 2.29% | 9.56 | 9.93 | 158367 | 15510 | 1.88% |
| 2025-12-02 | 9.75 | 9.61 | -0.18 | -1.84% | 9.57 | 9.77 | 90020 | 8676 | 1.07% |
| 2025-12-01 | 9.85 | 9.79 | 0.00 | 0.00% | 9.74 | 10.05 | 201409 | 19902 | 2.39% |
| 2025-11-28 | 9.29 | 9.79 | 0.47 | 5.04% | 9.25 | 9.87 | 280767 | 26878 | 3.33% |
| 2025-11-27 | 9.20 | 9.32 | 0.11 | 1.19% | 9.06 | 9.38 | 134976 | 12441 | 1.60% |
| 2025-11-26 | 9.30 | 9.21 | -0.08 | -0.86% | 9.10 | 9.49 | 152021 | 14058 | 1.80% |
| 2025-11-25 | 9.08 | 9.29 | 0.28 | 3.11% | 9.02 | 9.38 | 128236 | 11847 | 1.52% |
| 2025-11-24 | 8.66 | 9.01 | 0.35 | 4.04% | 8.65 | 9.07 | 139054 | 12343 | 1.65% |
| 2025-11-21 | 9.00 | 8.66 | -0.42 | -4.63% | 8.64 | 9.13 | 175426 | 15438 | 2.08% |
| 2025-11-20 | 9.17 | 9.08 | -0.13 | -1.41% | 9.02 | 9.28 | 95433 | 8706 | 1.13% |
| 2025-11-19 | 9.28 | 9.21 | -0.08 | -0.86% | 9.14 | 9.35 | 96266 | 8860 | 1.14% |
| 2025-11-18 | 9.48 | 9.29 | -0.21 | -2.21% | 9.25 | 9.49 | 101307 | 9473 | 1.20% |
| 2025-11-17 | 9.45 | 9.50 | 0.04 | 0.42% | 9.35 | 9.69 | 153345 | 14526 | 1.82% |
| 2025-11-14 | 9.39 | 9.46 | -0.02 | -0.21% | 9.39 | 9.69 | 115093 | 10990 | 1.37% |
| 2025-11-13 | 9.46 | 9.48 | 0.03 | 0.32% | 9.37 | 9.56 | 80450 | 7624 | 0.95% |
| 2025-11-12 | 9.64 | 9.45 | -0.19 | -1.97% | 9.40 | 9.65 | 108950 | 10314 | 1.29% |
| 2025-11-11 | 9.53 | 9.64 | 0.12 | 1.26% | 9.49 | 9.90 | 170948 | 16534 | 2.03% |
| 2025-11-10 | 9.46 | 9.52 | 0.04 | 0.42% | 9.38 | 9.56 | 108417 | 10258 | 1.29% |
| 2025-11-07 | 9.50 | 9.48 | -0.05 | -0.52% | 9.35 | 9.56 | 82129 | 7783 | 0.97% |
| 2025-11-06 | 9.41 | 9.53 | 0.09 | 0.95% | 9.29 | 9.57 | 143804 | 13595 | 1.71% |
| 2025-11-05 | 9.26 | 9.44 | 0.03 | 0.32% | 9.26 | 9.54 | 136684 | 12886 | 1.62% |
| 2025-11-04 | 10.02 | 9.41 | -0.65 | -6.46% | 9.34 | 10.12 | 273403 | 26306 | 3.24% |
| 2025-11-03 | 9.77 | 10.06 | 0.23 | 2.34% | 9.75 | 10.12 | 205882 | 20403 | 2.44% |
| 2025-10-31 | 10.00 | 9.83 | 0.01 | 0.10% | 9.81 | 10.08 | 159107 | 15812 | 1.89% |
| 2025-10-30 | 10.31 | 9.82 | -0.49 | -4.75% | 9.80 | 10.50 | 262655 | 26417 | 3.12% |
| 2025-10-29 | 10.32 | 10.31 | -0.15 | -1.43% | 10.10 | 10.46 | 232849 | 23989 | 2.76% |
| 2025-10-28 | 10.53 | 10.46 | -0.03 | -0.29% | 10.26 | 10.56 | 169487 | 17683 | 2.01% |
| 2025-10-27 | 10.23 | 10.49 | 0.31 | 3.05% | 10.21 | 10.70 | 225666 | 23689 | 2.68% |