| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.45 | 9.66 | 0.21 | 2.22% | 9.45 | 9.70 | 51617 | 4959 | 1.54% |
| 2026-02-02 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.75 | 79474 | 7620 | 2.36% |
| 2026-01-30 | 9.30 | 9.50 | 0.13 | 1.39% | 9.27 | 9.57 | 55228 | 5200 | 1.64% |
| 2026-01-29 | 9.61 | 9.37 | -0.23 | -2.40% | 9.30 | 9.67 | 56520 | 5359 | 1.68% |
| 2026-01-28 | 9.83 | 9.60 | -0.15 | -1.54% | 9.55 | 9.83 | 46124 | 4443 | 1.37% |
| 2026-01-27 | 9.97 | 9.75 | -0.18 | -1.81% | 9.53 | 9.97 | 58488 | 5675 | 1.74% |
| 2026-01-26 | 9.85 | 9.93 | 0.01 | 0.10% | 9.77 | 10.03 | 97888 | 9689 | 2.91% |
| 2026-01-23 | 9.81 | 9.92 | 0.16 | 1.64% | 9.66 | 10.11 | 96549 | 9585 | 2.87% |
| 2026-01-22 | 9.80 | 9.76 | 0.06 | 0.62% | 9.52 | 9.86 | 78386 | 7600 | 2.33% |
| 2026-01-21 | 9.85 | 9.70 | -0.22 | -2.22% | 9.64 | 9.97 | 102434 | 9965 | 3.05% |
| 2026-01-20 | 10.25 | 9.92 | -0.27 | -2.65% | 9.82 | 10.29 | 161942 | 16124 | 4.82% |
| 2026-01-19 | 9.90 | 10.19 | 0.26 | 2.62% | 9.89 | 10.36 | 246328 | 25004 | 7.33% |
| 2026-01-16 | 9.50 | 9.93 | 0.71 | 7.70% | 9.45 | 10.50 | 294333 | 29423 | 8.76% |
| 2026-01-15 | 9.09 | 9.22 | 0.10 | 1.10% | 9.03 | 9.22 | 50653 | 4634 | 1.51% |
| 2026-01-14 | 9.11 | 9.12 | 0.02 | 0.22% | 9.00 | 9.25 | 78636 | 7173 | 2.34% |
| 2026-01-13 | 9.04 | 9.10 | 0.07 | 0.78% | 8.85 | 9.27 | 77279 | 7019 | 2.30% |
| 2026-01-12 | 9.11 | 9.03 | 0.02 | 0.22% | 8.84 | 9.14 | 80823 | 7240 | 2.41% |
| 2026-01-09 | 8.92 | 9.01 | 0.05 | 0.56% | 8.80 | 9.24 | 70919 | 6376 | 2.11% |
| 2026-01-08 | 8.50 | 8.96 | 0.44 | 5.16% | 8.50 | 9.02 | 99427 | 8744 | 2.96% |
| 2026-01-07 | 8.49 | 8.52 | 0.08 | 0.95% | 8.42 | 8.59 | 41384 | 3518 | 1.23% |
| 2026-01-06 | 8.32 | 8.44 | 0.10 | 1.20% | 8.32 | 8.51 | 42078 | 3549 | 1.25% |
| 2026-01-05 | 8.21 | 8.34 | 0.13 | 1.58% | 8.14 | 8.41 | 39254 | 3268 | 1.17% |
| 2025-12-31 | 8.28 | 8.21 | -0.11 | -1.32% | 8.08 | 8.32 | 35592 | 2915 | 1.06% |
| 2025-12-30 | 8.38 | 8.32 | -0.07 | -0.83% | 8.27 | 8.42 | 25053 | 2088 | 0.75% |
| 2025-12-29 | 8.40 | 8.39 | -0.01 | -0.12% | 8.32 | 8.44 | 24636 | 2067 | 0.73% |
| 2025-12-26 | 8.56 | 8.40 | -0.16 | -1.87% | 8.40 | 8.65 | 36633 | 3112 | 1.09% |
| 2025-12-25 | 8.47 | 8.56 | 0.14 | 1.66% | 8.38 | 8.62 | 27269 | 2319 | 0.81% |
| 2025-12-24 | 8.37 | 8.42 | 0.05 | 0.60% | 8.27 | 8.52 | 33289 | 2812 | 0.99% |
| 2025-12-23 | 8.34 | 8.37 | -0.03 | -0.36% | 8.27 | 8.44 | 26949 | 2246 | 0.80% |
| 2025-12-22 | 8.46 | 8.40 | -0.06 | -0.71% | 8.33 | 8.58 | 43853 | 3717 | 1.30% |
| 2025-12-19 | 8.41 | 8.46 | 0.13 | 1.56% | 8.30 | 8.52 | 35943 | 3034 | 1.07% |
| 2025-12-18 | 8.29 | 8.33 | -0.01 | -0.12% | 8.29 | 8.42 | 36763 | 3072 | 1.09% |
| 2025-12-17 | 8.42 | 8.34 | -0.05 | -0.60% | 8.14 | 8.51 | 57354 | 4740 | 1.71% |
| 2025-12-16 | 8.73 | 8.39 | -0.36 | -4.11% | 8.35 | 8.73 | 51299 | 4349 | 1.53% |
| 2025-12-15 | 8.85 | 8.75 | 0.04 | 0.46% | 8.68 | 8.87 | 46675 | 4087 | 1.39% |
| 2025-12-12 | 8.54 | 8.71 | 0.23 | 2.71% | 8.47 | 8.94 | 55180 | 4833 | 1.64% |
| 2025-12-11 | 8.67 | 8.48 | -0.15 | -1.74% | 8.48 | 8.71 | 37164 | 3187 | 1.11% |
| 2025-12-10 | 8.85 | 8.63 | -0.20 | -2.27% | 8.60 | 8.85 | 45973 | 3995 | 1.37% |
| 2025-12-09 | 8.97 | 8.83 | -0.10 | -1.12% | 8.81 | 9.00 | 38029 | 3387 | 1.13% |
| 2025-12-08 | 9.00 | 8.93 | -0.07 | -0.78% | 8.90 | 9.09 | 46763 | 4184 | 1.39% |
| 2025-12-05 | 8.72 | 9.00 | 0.35 | 4.05% | 8.59 | 9.03 | 69705 | 6177 | 2.07% |
| 2025-12-04 | 8.78 | 8.65 | -0.13 | -1.48% | 8.55 | 8.84 | 50626 | 4382 | 1.51% |
| 2025-12-03 | 8.84 | 8.78 | -0.05 | -0.57% | 8.70 | 8.96 | 54831 | 4837 | 1.63% |
| 2025-12-02 | 8.78 | 8.83 | 0.00 | 0.00% | 8.70 | 8.90 | 52427 | 4622 | 1.56% |
| 2025-12-01 | 8.67 | 8.83 | 0.23 | 2.67% | 8.58 | 9.16 | 91747 | 8191 | 2.73% |
| 2025-11-28 | 8.36 | 8.60 | 0.26 | 3.12% | 8.30 | 8.62 | 51403 | 4367 | 1.53% |
| 2025-11-27 | 8.28 | 8.34 | 0.10 | 1.21% | 8.28 | 8.45 | 49713 | 4160 | 1.48% |
| 2025-11-26 | 8.42 | 8.24 | -0.09 | -1.08% | 8.24 | 8.48 | 58686 | 4914 | 1.75% |
| 2025-11-25 | 8.26 | 8.33 | 0.14 | 1.71% | 8.20 | 8.40 | 55119 | 4594 | 1.64% |
| 2025-11-24 | 8.15 | 8.19 | 0.08 | 0.99% | 8.06 | 8.32 | 54129 | 4421 | 1.61% |
| 2025-11-21 | 8.64 | 8.11 | -0.66 | -7.53% | 8.06 | 8.74 | 96899 | 8051 | 2.88% |
| 2025-11-20 | 8.80 | 8.77 | -0.05 | -0.57% | 8.70 | 9.04 | 76788 | 6765 | 2.28% |
| 2025-11-19 | 9.21 | 8.82 | -0.39 | -4.23% | 8.78 | 9.32 | 72400 | 6474 | 2.15% |
| 2025-11-18 | 9.23 | 9.21 | -0.06 | -0.65% | 9.09 | 9.34 | 71170 | 6532 | 2.12% |
| 2025-11-17 | 9.59 | 9.27 | -0.28 | -2.93% | 9.22 | 9.65 | 86005 | 8023 | 2.56% |
| 2025-11-14 | 9.50 | 9.55 | 0.01 | 0.10% | 9.31 | 9.80 | 104695 | 10022 | 3.12% |
| 2025-11-13 | 9.54 | 9.54 | 0.10 | 1.06% | 9.33 | 9.71 | 107339 | 10220 | 3.19% |
| 2025-11-12 | 9.55 | 9.44 | -0.51 | -5.13% | 9.39 | 9.83 | 159551 | 15218 | 4.75% |
| 2025-11-11 | 9.20 | 9.95 | 0.81 | 8.86% | 9.20 | 10.30 | 238610 | 23241 | 7.10% |
| 2025-11-10 | 9.49 | 9.14 | -0.40 | -4.19% | 9.13 | 9.61 | 119752 | 11061 | 3.56% |
| 2025-11-07 | 9.35 | 9.54 | 0.09 | 0.95% | 9.33 | 9.68 | 144858 | 13744 | 4.31% |
| 2025-11-06 | 9.55 | 9.45 | -0.05 | -0.53% | 9.21 | 9.79 | 185196 | 17562 | 5.51% |
| 2025-11-05 | 8.66 | 9.50 | 0.84 | 9.70% | 8.60 | 9.90 | 240563 | 22375 | 7.16% |
| 2025-11-04 | 8.67 | 8.66 | 0.03 | 0.35% | 8.61 | 8.81 | 68918 | 6009 | 2.05% |
| 2025-11-03 | 8.70 | 8.63 | -0.03 | -0.35% | 8.58 | 8.77 | 37230 | 3218 | 1.11% |
| 2025-10-31 | 8.49 | 8.66 | 0.17 | 2.00% | 8.47 | 8.73 | 58585 | 5071 | 1.74% |
| 2025-10-30 | 8.57 | 8.49 | -0.12 | -1.39% | 8.43 | 8.64 | 53875 | 4594 | 1.60% |
| 2025-10-29 | 8.81 | 8.61 | -0.14 | -1.60% | 8.55 | 8.81 | 47590 | 4105 | 1.42% |
| 2025-10-28 | 8.65 | 8.75 | 0.04 | 0.46% | 8.58 | 8.79 | 53182 | 4643 | 1.58% |
| 2025-10-27 | 8.89 | 8.71 | -0.05 | -0.57% | 8.61 | 8.90 | 51932 | 4524 | 1.55% |