| 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 | 8.89 | 9.04 | 0.17 | 1.92% | 8.87 | 9.07 | 72039 | 6450 | 1.44% |
| 2026-02-02 | 9.10 | 8.87 | -0.23 | -2.53% | 8.86 | 9.11 | 100601 | 9018 | 2.01% |
| 2026-01-30 | 9.00 | 9.10 | 0.06 | 0.66% | 8.92 | 9.11 | 86647 | 7815 | 1.73% |
| 2026-01-29 | 9.10 | 9.04 | -0.09 | -0.99% | 8.95 | 9.20 | 119128 | 10812 | 2.38% |
| 2026-01-28 | 9.22 | 9.13 | -0.13 | -1.40% | 9.09 | 9.29 | 113213 | 10355 | 2.26% |
| 2026-01-27 | 9.56 | 9.26 | -0.35 | -3.64% | 9.06 | 9.59 | 223051 | 20572 | 4.46% |
| 2026-01-26 | 10.02 | 9.61 | -0.55 | -5.41% | 9.50 | 10.08 | 285848 | 27843 | 5.72% |
| 2026-01-23 | 9.77 | 10.16 | 0.39 | 3.99% | 9.70 | 10.28 | 255066 | 25685 | 5.10% |
| 2026-01-22 | 9.64 | 9.77 | 0.07 | 0.72% | 9.64 | 9.81 | 105024 | 10225 | 2.10% |
| 2026-01-21 | 9.67 | 9.70 | 0.03 | 0.31% | 9.55 | 9.73 | 105478 | 10191 | 2.11% |
| 2026-01-20 | 9.81 | 9.67 | -0.17 | -1.73% | 9.56 | 9.87 | 152051 | 14722 | 3.04% |
| 2026-01-19 | 9.88 | 9.84 | -0.02 | -0.20% | 9.72 | 9.90 | 97546 | 9584 | 1.95% |
| 2026-01-16 | 9.97 | 9.86 | -0.04 | -0.40% | 9.68 | 10.05 | 161741 | 15900 | 3.23% |
| 2026-01-15 | 10.27 | 9.90 | -0.41 | -3.98% | 9.86 | 10.27 | 218031 | 21795 | 4.36% |
| 2026-01-14 | 10.09 | 10.31 | 0.27 | 2.69% | 10.07 | 10.45 | 272670 | 28021 | 5.45% |
| 2026-01-13 | 10.38 | 10.04 | -0.34 | -3.28% | 10.04 | 10.44 | 236566 | 24154 | 4.73% |
| 2026-01-12 | 10.06 | 10.38 | -0.21 | -1.98% | 9.96 | 10.41 | 433470 | 44073 | 8.67% |
| 2026-01-09 | 10.23 | 10.59 | 0.35 | 3.42% | 10.19 | 10.67 | 189493 | 19924 | 3.79% |
| 2026-01-08 | 10.16 | 10.24 | 0.06 | 0.59% | 10.14 | 10.31 | 98912 | 10129 | 1.98% |
| 2026-01-07 | 10.32 | 10.18 | -0.16 | -1.55% | 10.13 | 10.35 | 114696 | 11707 | 2.29% |
| 2026-01-06 | 10.20 | 10.34 | 0.16 | 1.57% | 10.14 | 10.39 | 141435 | 14533 | 2.83% |
| 2026-01-05 | 10.26 | 10.18 | -0.03 | -0.29% | 10.02 | 10.26 | 160264 | 16235 | 3.21% |
| 2025-12-31 | 9.86 | 10.21 | 0.35 | 3.55% | 9.74 | 10.34 | 227257 | 22965 | 4.55% |
| 2025-12-30 | 9.88 | 9.86 | -0.17 | -1.69% | 9.83 | 10.00 | 101113 | 9990 | 2.02% |
| 2025-12-29 | 9.73 | 10.03 | 0.21 | 2.14% | 9.71 | 10.04 | 117098 | 11573 | 2.34% |
| 2025-12-26 | 9.85 | 9.82 | -0.02 | -0.20% | 9.75 | 9.86 | 67107 | 6575 | 1.34% |
| 2025-12-25 | 9.73 | 9.84 | 0.03 | 0.31% | 9.73 | 9.86 | 51688 | 5067 | 1.03% |
| 2025-12-24 | 9.66 | 9.81 | 0.22 | 2.29% | 9.58 | 9.82 | 73118 | 7136 | 1.46% |
| 2025-12-23 | 9.81 | 9.59 | -0.19 | -1.94% | 9.56 | 9.81 | 65410 | 6319 | 1.31% |
| 2025-12-22 | 9.74 | 9.78 | 0.10 | 1.03% | 9.67 | 9.88 | 76808 | 7541 | 1.54% |
| 2025-12-19 | 9.63 | 9.68 | 0.05 | 0.52% | 9.63 | 9.80 | 55568 | 5389 | 1.11% |
| 2025-12-18 | 9.60 | 9.63 | -0.05 | -0.52% | 9.54 | 9.79 | 61688 | 5979 | 1.23% |
| 2025-12-17 | 9.70 | 9.68 | -0.06 | -0.62% | 9.38 | 9.79 | 112605 | 10732 | 2.25% |
| 2025-12-16 | 9.72 | 9.74 | 0.00 | 0.00% | 9.60 | 9.83 | 74354 | 7219 | 1.49% |
| 2025-12-15 | 9.82 | 9.74 | -0.17 | -1.72% | 9.70 | 9.97 | 73794 | 7243 | 1.48% |
| 2025-12-12 | 9.83 | 9.91 | 0.07 | 0.71% | 9.80 | 10.02 | 72296 | 7174 | 1.45% |
| 2025-12-11 | 10.13 | 9.84 | -0.31 | -3.05% | 9.84 | 10.13 | 84723 | 8428 | 1.69% |
| 2025-12-10 | 10.06 | 10.15 | 0.08 | 0.79% | 9.98 | 10.16 | 77257 | 7776 | 1.55% |
| 2025-12-09 | 9.98 | 10.07 | 0.02 | 0.20% | 9.95 | 10.31 | 105871 | 10764 | 2.12% |
| 2025-12-08 | 9.75 | 10.05 | 0.32 | 3.29% | 9.72 | 10.10 | 114726 | 11472 | 2.29% |
| 2025-12-05 | 9.63 | 9.73 | 0.13 | 1.35% | 9.51 | 9.74 | 56958 | 5485 | 1.14% |
| 2025-12-04 | 9.73 | 9.60 | -0.13 | -1.34% | 9.50 | 9.79 | 83428 | 8010 | 1.67% |
| 2025-12-03 | 10.06 | 9.73 | -0.36 | -3.57% | 9.65 | 10.09 | 131996 | 12927 | 2.64% |
| 2025-12-02 | 10.18 | 10.09 | -0.10 | -0.98% | 10.04 | 10.18 | 61910 | 6236 | 1.24% |
| 2025-12-01 | 10.08 | 10.19 | 0.07 | 0.69% | 10.04 | 10.22 | 89942 | 9141 | 1.80% |
| 2025-11-28 | 10.11 | 10.12 | 0.01 | 0.10% | 9.99 | 10.18 | 63580 | 6408 | 1.27% |
| 2025-11-27 | 10.02 | 10.11 | 0.09 | 0.90% | 10.02 | 10.17 | 79360 | 8025 | 1.59% |
| 2025-11-26 | 10.02 | 10.02 | -0.10 | -0.99% | 10.00 | 10.22 | 83761 | 8460 | 1.68% |
| 2025-11-25 | 9.95 | 10.12 | 0.23 | 2.33% | 9.91 | 10.24 | 120038 | 12167 | 2.40% |
| 2025-11-24 | 9.65 | 9.89 | 0.28 | 2.91% | 9.55 | 9.92 | 94519 | 9195 | 1.89% |
| 2025-11-21 | 10.00 | 9.61 | -0.45 | -4.47% | 9.58 | 10.12 | 110704 | 10831 | 2.21% |
| 2025-11-20 | 10.03 | 10.06 | 0.06 | 0.60% | 9.90 | 10.15 | 73677 | 7392 | 1.47% |
| 2025-11-19 | 10.25 | 10.00 | -0.21 | -2.06% | 9.98 | 10.26 | 89796 | 9040 | 1.80% |
| 2025-11-18 | 10.32 | 10.21 | -0.16 | -1.54% | 10.17 | 10.35 | 93442 | 9568 | 1.87% |
| 2025-11-17 | 10.05 | 10.37 | 0.26 | 2.57% | 10.05 | 10.38 | 125326 | 12902 | 2.51% |
| 2025-11-14 | 10.00 | 10.11 | 0.05 | 0.50% | 9.95 | 10.17 | 87832 | 8868 | 1.76% |
| 2025-11-13 | 9.96 | 10.06 | 0.10 | 1.00% | 9.82 | 10.08 | 85177 | 8530 | 1.70% |
| 2025-11-12 | 10.12 | 9.96 | -0.22 | -2.16% | 9.84 | 10.12 | 112050 | 11161 | 2.24% |
| 2025-11-11 | 10.06 | 10.18 | 0.33 | 3.35% | 10.06 | 10.42 | 230973 | 23646 | 4.62% |
| 2025-11-10 | 9.90 | 9.85 | 0.01 | 0.10% | 9.81 | 9.93 | 53008 | 5218 | 1.06% |
| 2025-11-07 | 9.92 | 9.84 | -0.11 | -1.11% | 9.80 | 9.95 | 70402 | 6934 | 1.41% |
| 2025-11-06 | 10.00 | 9.95 | -0.10 | -1.00% | 9.92 | 10.09 | 74082 | 7373 | 1.48% |
| 2025-11-05 | 9.95 | 10.05 | 0.01 | 0.10% | 9.92 | 10.10 | 72585 | 7286 | 1.45% |
| 2025-11-04 | 10.16 | 10.04 | -0.13 | -1.28% | 9.96 | 10.16 | 89216 | 8950 | 1.78% |
| 2025-11-03 | 10.07 | 10.17 | 0.05 | 0.49% | 10.00 | 10.20 | 104765 | 10596 | 2.10% |
| 2025-10-31 | 9.96 | 10.12 | 0.13 | 1.30% | 9.90 | 10.15 | 125635 | 12620 | 2.51% |
| 2025-10-30 | 9.83 | 9.99 | 0.16 | 1.63% | 9.75 | 10.18 | 209058 | 20927 | 4.18% |
| 2025-10-29 | 9.66 | 9.83 | 0.27 | 2.82% | 9.66 | 10.06 | 161371 | 15916 | 3.23% |
| 2025-10-28 | 9.65 | 9.56 | -0.07 | -0.73% | 9.54 | 9.71 | 64752 | 6231 | 1.30% |
| 2025-10-27 | 9.70 | 9.63 | -0.01 | -0.10% | 9.55 | 9.77 | 89319 | 8615 | 1.79% |