| 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 | 10.01 | 10.30 | 0.29 | 2.90% | 9.90 | 10.32 | 14674 | 1482 | 1.46% |
| 2026-02-03 | 9.91 | 10.01 | 0.13 | 1.32% | 9.74 | 10.06 | 14105 | 1392 | 1.40% |
| 2026-02-02 | 9.93 | 9.88 | 0.00 | 0.00% | 9.88 | 10.28 | 14001 | 1409 | 1.39% |
| 2026-01-30 | 9.82 | 9.88 | -0.03 | -0.30% | 9.65 | 9.98 | 10957 | 1080 | 1.09% |
| 2026-01-29 | 9.99 | 9.91 | -0.08 | -0.80% | 9.86 | 10.38 | 23439 | 2368 | 2.33% |
| 2026-01-28 | 9.60 | 9.99 | 0.37 | 3.85% | 9.56 | 9.99 | 23189 | 2272 | 2.31% |
| 2026-01-27 | 9.55 | 9.62 | 0.03 | 0.31% | 9.44 | 9.62 | 9656 | 920 | 0.96% |
| 2026-01-26 | 9.64 | 9.59 | -0.05 | -0.52% | 9.43 | 9.64 | 10005 | 951 | 1.00% |
| 2026-01-23 | 9.63 | 9.64 | 0.01 | 0.10% | 9.53 | 9.64 | 13120 | 1257 | 1.31% |
| 2026-01-22 | 9.65 | 9.63 | 0.01 | 0.10% | 9.59 | 9.68 | 10333 | 995 | 1.03% |
| 2026-01-21 | 9.52 | 9.62 | 0.04 | 0.42% | 9.52 | 9.64 | 6784 | 651 | 0.68% |
| 2026-01-20 | 9.55 | 9.58 | -0.08 | -0.83% | 9.53 | 9.69 | 9472 | 910 | 0.94% |
| 2026-01-19 | 9.60 | 9.66 | 0.03 | 0.31% | 9.55 | 9.68 | 10657 | 1023 | 1.06% |
| 2026-01-16 | 9.72 | 9.63 | 0.00 | 0.00% | 9.48 | 9.79 | 13924 | 1339 | 1.39% |
| 2026-01-15 | 9.48 | 9.63 | 0.18 | 1.90% | 9.46 | 9.70 | 13467 | 1291 | 1.34% |
| 2026-01-14 | 9.41 | 9.45 | -0.07 | -0.74% | 9.41 | 9.59 | 14349 | 1365 | 1.43% |
| 2026-01-13 | 9.60 | 9.52 | -0.06 | -0.63% | 9.45 | 9.60 | 9099 | 867 | 0.91% |
| 2026-01-12 | 9.52 | 9.58 | 0.06 | 0.63% | 9.44 | 9.60 | 9608 | 915 | 0.96% |
| 2026-01-09 | 9.50 | 9.52 | 0.02 | 0.21% | 9.31 | 9.55 | 13418 | 1266 | 1.34% |
| 2026-01-08 | 9.48 | 9.50 | 0.07 | 0.74% | 9.41 | 9.54 | 10468 | 991 | 1.04% |
| 2026-01-07 | 9.55 | 9.43 | -0.12 | -1.26% | 9.42 | 9.58 | 5085 | 482 | 0.51% |
| 2026-01-06 | 9.44 | 9.55 | 0.13 | 1.38% | 9.44 | 9.64 | 6936 | 660 | 0.69% |
| 2026-01-05 | 9.28 | 9.42 | 0.14 | 1.51% | 9.28 | 9.50 | 5961 | 560 | 0.59% |
| 2025-12-31 | 9.25 | 9.28 | -0.01 | -0.11% | 9.25 | 9.34 | 2768 | 257 | 0.28% |
| 2025-12-30 | 9.31 | 9.29 | -0.02 | -0.21% | 9.18 | 9.31 | 3738 | 346 | 0.37% |
| 2025-12-29 | 9.49 | 9.31 | -0.18 | -1.90% | 9.28 | 9.49 | 6682 | 625 | 0.66% |
| 2025-12-26 | 9.46 | 9.49 | 0.02 | 0.21% | 9.46 | 9.60 | 5448 | 518 | 0.54% |
| 2025-12-25 | 9.51 | 9.47 | -0.01 | -0.11% | 9.39 | 9.51 | 4177 | 395 | 0.42% |
| 2025-12-24 | 9.31 | 9.48 | 0.17 | 1.83% | 9.28 | 9.52 | 5589 | 525 | 0.56% |
| 2025-12-23 | 9.53 | 9.31 | -0.22 | -2.31% | 9.29 | 9.59 | 6785 | 639 | 0.68% |
| 2025-12-22 | 9.58 | 9.53 | -0.05 | -0.52% | 9.49 | 9.62 | 4457 | 425 | 0.44% |
| 2025-12-19 | 9.26 | 9.58 | 0.28 | 3.01% | 9.26 | 9.73 | 10101 | 961 | 1.01% |
| 2025-12-18 | 9.14 | 9.30 | 0.15 | 1.64% | 9.13 | 9.39 | 8168 | 759 | 0.81% |
| 2025-12-17 | 9.05 | 9.15 | 0.10 | 1.10% | 9.00 | 9.17 | 7576 | 686 | 0.75% |
| 2025-12-16 | 9.16 | 9.05 | -0.13 | -1.42% | 9.04 | 9.22 | 7133 | 648 | 0.71% |
| 2025-12-15 | 9.20 | 9.18 | -0.06 | -0.65% | 9.13 | 9.28 | 5021 | 461 | 0.50% |
| 2025-12-12 | 9.17 | 9.24 | 0.07 | 0.76% | 9.11 | 9.26 | 8771 | 805 | 0.87% |
| 2025-12-11 | 9.21 | 9.17 | -0.04 | -0.43% | 9.14 | 9.30 | 7070 | 651 | 0.70% |
| 2025-12-10 | 9.36 | 9.21 | -0.14 | -1.50% | 9.10 | 9.36 | 14342 | 1320 | 1.43% |
| 2025-12-09 | 9.55 | 9.35 | -0.17 | -1.79% | 9.30 | 9.60 | 12803 | 1209 | 1.27% |
| 2025-12-08 | 9.53 | 9.52 | 0.00 | 0.00% | 9.49 | 9.58 | 6958 | 662 | 0.69% |
| 2025-12-05 | 9.45 | 9.52 | 0.07 | 0.74% | 9.33 | 9.54 | 6836 | 647 | 0.68% |
| 2025-12-04 | 9.71 | 9.45 | -0.25 | -2.58% | 9.45 | 9.73 | 8956 | 858 | 0.89% |
| 2025-12-03 | 9.82 | 9.70 | -0.12 | -1.22% | 9.66 | 9.89 | 8606 | 838 | 0.86% |
| 2025-12-02 | 9.91 | 9.82 | -0.10 | -1.01% | 9.79 | 9.94 | 5890 | 580 | 0.59% |
| 2025-12-01 | 9.92 | 9.92 | 0.01 | 0.10% | 9.87 | 9.99 | 6426 | 637 | 0.64% |
| 2025-11-28 | 9.79 | 9.91 | 0.11 | 1.12% | 9.77 | 9.94 | 7434 | 733 | 0.74% |
| 2025-11-27 | 9.79 | 9.80 | 0.05 | 0.51% | 9.67 | 9.89 | 14236 | 1387 | 1.42% |
| 2025-11-26 | 9.93 | 9.75 | -0.16 | -1.61% | 9.71 | 9.99 | 10822 | 1067 | 1.08% |
| 2025-11-25 | 9.93 | 9.91 | 0.00 | 0.00% | 9.88 | 10.03 | 9697 | 964 | 0.97% |
| 2025-11-24 | 9.84 | 9.91 | 0.07 | 0.71% | 9.78 | 9.98 | 7652 | 754 | 0.76% |
| 2025-11-21 | 10.21 | 9.84 | -0.39 | -3.81% | 9.73 | 10.21 | 18495 | 1833 | 1.84% |
| 2025-11-20 | 10.34 | 10.23 | -0.10 | -0.97% | 10.16 | 10.45 | 13780 | 1415 | 1.37% |
| 2025-11-19 | 10.60 | 10.33 | -0.27 | -2.55% | 10.32 | 10.66 | 10013 | 1043 | 1.00% |
| 2025-11-18 | 10.71 | 10.60 | -0.32 | -2.93% | 10.58 | 10.90 | 21687 | 2315 | 2.16% |
| 2025-11-17 | 11.00 | 10.92 | -0.09 | -0.82% | 10.70 | 11.04 | 24807 | 2689 | 2.47% |
| 2025-11-14 | 10.74 | 11.01 | 0.22 | 2.04% | 10.70 | 11.16 | 30956 | 3403 | 3.08% |
| 2025-11-13 | 10.52 | 10.79 | 0.29 | 2.76% | 10.47 | 10.83 | 19454 | 2085 | 1.94% |
| 2025-11-12 | 10.64 | 10.50 | -0.14 | -1.32% | 10.31 | 10.64 | 8981 | 941 | 0.89% |
| 2025-11-11 | 10.69 | 10.64 | -0.04 | -0.37% | 10.57 | 10.74 | 6669 | 709 | 0.66% |
| 2025-11-10 | 10.48 | 10.68 | 0.17 | 1.62% | 10.48 | 10.73 | 13504 | 1436 | 1.34% |
| 2025-11-07 | 10.36 | 10.51 | 0.15 | 1.45% | 10.32 | 10.61 | 12926 | 1357 | 1.29% |
| 2025-11-06 | 10.30 | 10.36 | -0.02 | -0.19% | 10.23 | 10.39 | 5656 | 583 | 0.56% |
| 2025-11-05 | 10.06 | 10.38 | 0.20 | 1.96% | 10.04 | 10.40 | 11444 | 1174 | 1.14% |
| 2025-11-04 | 10.21 | 10.18 | -0.14 | -1.36% | 10.08 | 10.30 | 7622 | 775 | 0.76% |
| 2025-11-03 | 10.40 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 7212 | 744 | 0.72% |
| 2025-10-31 | 10.27 | 10.39 | 0.10 | 0.97% | 10.26 | 10.46 | 7717 | 801 | 0.77% |
| 2025-10-30 | 10.29 | 10.29 | 0.00 | 0.00% | 10.24 | 10.45 | 7761 | 802 | 0.77% |
| 2025-10-29 | 10.38 | 10.29 | -0.09 | -0.87% | 10.18 | 10.39 | 5646 | 577 | 0.56% |
| 2025-10-28 | 10.35 | 10.38 | -0.15 | -1.42% | 10.32 | 10.60 | 8192 | 854 | 0.82% |