| 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 | 9.17 | 9.12 | -0.12 | -1.30% | 8.97 | 9.20 | 220130 | 19993 | 3.74% |
| 2026-02-03 | 9.34 | 9.24 | 0.11 | 1.20% | 9.16 | 9.38 | 241728 | 22351 | 4.10% |
| 2026-02-02 | 9.90 | 9.13 | -1.08 | -10.58% | 9.11 | 9.90 | 438940 | 41440 | 7.45% |
| 2026-01-30 | 10.30 | 10.21 | -0.13 | -1.26% | 9.96 | 10.44 | 214200 | 21819 | 3.63% |
| 2026-01-29 | 10.56 | 10.34 | -0.26 | -2.45% | 10.26 | 10.66 | 249380 | 26028 | 4.23% |
| 2026-01-28 | 10.53 | 10.60 | 0.08 | 0.76% | 10.42 | 10.77 | 326891 | 34570 | 5.55% |
| 2026-01-27 | 10.29 | 10.52 | 0.17 | 1.64% | 9.96 | 10.58 | 345475 | 35477 | 5.86% |
| 2026-01-26 | 10.72 | 10.35 | -0.42 | -3.90% | 10.28 | 10.74 | 355353 | 37159 | 6.03% |
| 2026-01-23 | 10.64 | 10.77 | 0.08 | 0.75% | 10.53 | 10.77 | 331554 | 35329 | 5.63% |
| 2026-01-22 | 10.99 | 10.69 | -0.19 | -1.75% | 10.64 | 11.18 | 385847 | 41581 | 6.55% |
| 2026-01-21 | 10.60 | 10.88 | 0.18 | 1.68% | 10.49 | 11.05 | 485404 | 52632 | 8.24% |
| 2026-01-20 | 10.62 | 10.70 | 0.01 | 0.09% | 10.46 | 10.72 | 360738 | 38201 | 6.12% |
| 2026-01-19 | 10.52 | 10.69 | 0.13 | 1.23% | 10.45 | 10.88 | 432486 | 45920 | 7.34% |
| 2026-01-16 | 10.45 | 10.56 | 0.25 | 2.42% | 10.23 | 10.74 | 564570 | 59050 | 9.58% |
| 2026-01-15 | 9.94 | 10.31 | 0.29 | 2.89% | 9.90 | 10.35 | 452892 | 46031 | 7.69% |
| 2026-01-14 | 9.85 | 10.02 | 0.25 | 2.56% | 9.81 | 10.21 | 437019 | 43934 | 7.42% |
| 2026-01-13 | 10.18 | 9.77 | -0.34 | -3.36% | 9.75 | 10.19 | 313173 | 31089 | 5.31% |
| 2026-01-12 | 10.05 | 10.11 | 0.10 | 1.00% | 9.94 | 10.14 | 369636 | 37170 | 6.27% |
| 2026-01-09 | 9.91 | 10.01 | 0.03 | 0.30% | 9.89 | 10.05 | 297500 | 29684 | 5.05% |
| 2026-01-08 | 9.99 | 9.98 | -0.05 | -0.50% | 9.92 | 10.39 | 455046 | 45875 | 7.72% |
| 2026-01-07 | 9.65 | 10.03 | 0.51 | 5.36% | 9.65 | 10.33 | 622201 | 61947 | 10.56% |
| 2026-01-06 | 9.35 | 9.52 | 0.17 | 1.82% | 9.31 | 9.58 | 221251 | 20992 | 3.75% |
| 2026-01-05 | 9.18 | 9.35 | 0.23 | 2.52% | 9.18 | 9.35 | 186493 | 17323 | 3.16% |
| 2025-12-31 | 9.22 | 9.12 | -0.05 | -0.55% | 9.05 | 9.25 | 123924 | 11311 | 2.10% |
| 2025-12-30 | 9.18 | 9.17 | -0.06 | -0.65% | 9.16 | 9.28 | 112616 | 10368 | 1.91% |
| 2025-12-29 | 9.31 | 9.23 | -0.06 | -0.65% | 9.21 | 9.33 | 126242 | 11698 | 2.14% |
| 2025-12-26 | 9.29 | 9.29 | -0.07 | -0.75% | 9.25 | 9.42 | 133268 | 12441 | 2.26% |
| 2025-12-25 | 9.33 | 9.36 | 0.00 | 0.00% | 9.28 | 9.41 | 135212 | 12657 | 2.29% |
| 2025-12-24 | 9.24 | 9.36 | 0.16 | 1.74% | 9.21 | 9.40 | 204639 | 19096 | 3.47% |
| 2025-12-23 | 9.16 | 9.20 | 0.04 | 0.44% | 9.09 | 9.34 | 183923 | 16954 | 3.12% |
| 2025-12-22 | 8.91 | 9.16 | 0.26 | 2.92% | 8.91 | 9.24 | 210149 | 19220 | 3.57% |
| 2025-12-19 | 8.94 | 8.90 | 0.01 | 0.11% | 8.88 | 9.00 | 139514 | 12456 | 2.37% |
| 2025-12-18 | 8.80 | 8.89 | 0.03 | 0.34% | 8.75 | 9.05 | 129171 | 11554 | 2.19% |
| 2025-12-17 | 8.86 | 8.86 | 0.03 | 0.34% | 8.61 | 8.92 | 173986 | 15229 | 2.95% |
| 2025-12-16 | 8.97 | 8.83 | -0.17 | -1.89% | 8.72 | 9.00 | 154700 | 13656 | 2.63% |
| 2025-12-15 | 8.99 | 9.00 | -0.05 | -0.55% | 8.92 | 9.19 | 165489 | 14998 | 2.81% |
| 2025-12-12 | 8.90 | 9.05 | 0.16 | 1.80% | 8.73 | 9.08 | 307649 | 27526 | 5.22% |
| 2025-12-11 | 9.11 | 8.89 | -0.22 | -2.41% | 8.88 | 9.15 | 186478 | 16725 | 3.16% |
| 2025-12-10 | 9.14 | 9.11 | -0.04 | -0.44% | 9.03 | 9.19 | 120680 | 10981 | 2.05% |
| 2025-12-09 | 9.23 | 9.15 | -0.15 | -1.61% | 9.15 | 9.30 | 106988 | 9863 | 1.82% |
| 2025-12-08 | 9.25 | 9.30 | 0.12 | 1.31% | 9.21 | 9.36 | 136684 | 12700 | 2.32% |
| 2025-12-05 | 9.15 | 9.18 | 0.07 | 0.77% | 9.02 | 9.19 | 97768 | 8914 | 1.66% |
| 2025-12-04 | 9.16 | 9.11 | -0.03 | -0.33% | 9.01 | 9.22 | 100631 | 9162 | 1.71% |
| 2025-12-03 | 9.26 | 9.14 | -0.11 | -1.19% | 9.07 | 9.30 | 102972 | 9426 | 1.75% |
| 2025-12-02 | 9.40 | 9.25 | -0.21 | -2.22% | 9.23 | 9.40 | 133001 | 12363 | 2.26% |
| 2025-12-01 | 9.35 | 9.46 | 0.12 | 1.28% | 9.28 | 9.48 | 180070 | 16891 | 3.06% |
| 2025-11-28 | 9.19 | 9.34 | 0.14 | 1.52% | 9.13 | 9.34 | 131773 | 12192 | 2.24% |
| 2025-11-27 | 9.14 | 9.20 | 0.09 | 0.99% | 9.12 | 9.39 | 178647 | 16596 | 3.03% |
| 2025-11-26 | 9.14 | 9.11 | -0.04 | -0.44% | 9.05 | 9.20 | 128090 | 11702 | 2.17% |
| 2025-11-25 | 9.18 | 9.15 | 0.06 | 0.66% | 9.12 | 9.25 | 162243 | 14902 | 2.75% |
| 2025-11-24 | 9.11 | 9.09 | 0.15 | 1.68% | 8.94 | 9.17 | 162350 | 14705 | 2.75% |
| 2025-11-21 | 9.42 | 8.94 | -0.48 | -5.10% | 8.94 | 9.46 | 232763 | 21314 | 3.95% |
| 2025-11-20 | 9.65 | 9.42 | -0.12 | -1.26% | 9.42 | 9.77 | 145019 | 13924 | 2.46% |
| 2025-11-19 | 9.61 | 9.54 | -0.11 | -1.14% | 9.31 | 9.75 | 221968 | 21149 | 3.77% |
| 2025-11-18 | 9.71 | 9.65 | -0.14 | -1.43% | 9.60 | 9.86 | 224673 | 21806 | 3.81% |
| 2025-11-17 | 9.76 | 9.79 | 0.02 | 0.20% | 9.70 | 9.95 | 166903 | 16379 | 2.83% |
| 2025-11-14 | 10.02 | 9.77 | -0.32 | -3.17% | 9.76 | 10.04 | 259300 | 25680 | 4.40% |
| 2025-11-13 | 10.02 | 10.09 | 0.08 | 0.80% | 9.95 | 10.29 | 265642 | 26876 | 4.51% |
| 2025-11-12 | 9.89 | 10.01 | 0.07 | 0.70% | 9.71 | 10.08 | 215396 | 21355 | 3.66% |
| 2025-11-11 | 10.36 | 9.94 | -0.34 | -3.31% | 9.92 | 10.41 | 319720 | 32369 | 5.43% |
| 2025-11-10 | 10.06 | 10.28 | 0.30 | 3.01% | 10.01 | 10.28 | 297285 | 30181 | 5.04% |
| 2025-11-07 | 9.96 | 9.98 | -0.09 | -0.89% | 9.85 | 10.12 | 197086 | 19695 | 3.34% |
| 2025-11-06 | 10.00 | 10.07 | 0.18 | 1.82% | 9.91 | 10.19 | 259339 | 26098 | 4.40% |
| 2025-11-05 | 9.83 | 9.89 | -0.13 | -1.30% | 9.79 | 9.99 | 233522 | 23108 | 3.96% |
| 2025-11-04 | 10.28 | 10.02 | -0.28 | -2.72% | 9.95 | 10.32 | 245834 | 24811 | 4.17% |
| 2025-11-03 | 10.27 | 10.30 | -0.09 | -0.87% | 9.88 | 10.36 | 409596 | 41365 | 6.95% |
| 2025-10-31 | 10.57 | 10.39 | -0.21 | -1.98% | 10.35 | 10.68 | 388455 | 40717 | 6.59% |
| 2025-10-30 | 11.08 | 10.60 | -0.35 | -3.20% | 10.60 | 11.11 | 495522 | 53395 | 8.41% |
| 2025-10-29 | 10.99 | 10.95 | -0.10 | -0.90% | 10.87 | 11.47 | 594894 | 66018 | 10.09% |
| 2025-10-28 | 11.13 | 11.05 | -0.13 | -1.16% | 10.80 | 11.21 | 543991 | 59716 | 9.23% |
| 2025-10-27 | 11.77 | 11.18 | -0.01 | -0.09% | 10.91 | 11.77 | 912826 | 102732 | 15.49% |