| 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 | 9.73 | 9.82 | 0.26 | 2.72% | 9.54 | 9.84 | 394575 | 38338 | 2.05% |
| 2026-02-02 | 9.84 | 9.56 | -0.41 | -4.11% | 9.50 | 10.01 | 609357 | 59058 | 3.16% |
| 2026-01-30 | 10.51 | 9.97 | -0.64 | -6.03% | 9.69 | 10.60 | 851317 | 85264 | 4.41% |
| 2026-01-29 | 10.71 | 10.61 | -0.09 | -0.84% | 10.41 | 11.03 | 698626 | 75128 | 3.62% |
| 2026-01-28 | 10.71 | 10.70 | -0.02 | -0.19% | 10.38 | 10.79 | 616168 | 65137 | 3.19% |
| 2026-01-27 | 10.71 | 10.72 | -0.20 | -1.83% | 10.24 | 10.99 | 906720 | 95965 | 4.70% |
| 2026-01-26 | 10.49 | 10.92 | 1.02 | 10.30% | 10.23 | 11.47 | 1483909 | 162799 | 7.69% |
| 2026-01-23 | 9.71 | 9.90 | 0.32 | 3.34% | 9.51 | 9.95 | 689685 | 67061 | 3.57% |
| 2026-01-22 | 9.77 | 9.58 | -0.18 | -1.84% | 9.52 | 9.95 | 556424 | 53562 | 2.88% |
| 2026-01-21 | 9.85 | 9.76 | -0.15 | -1.51% | 9.61 | 9.96 | 704939 | 68887 | 3.65% |
| 2026-01-20 | 9.60 | 9.91 | 0.30 | 3.12% | 9.50 | 10.02 | 1054320 | 103363 | 5.47% |
| 2026-01-19 | 8.98 | 9.61 | 0.65 | 7.25% | 8.91 | 9.72 | 1011853 | 95544 | 5.24% |
| 2026-01-16 | 8.78 | 8.96 | 0.23 | 2.63% | 8.73 | 9.10 | 737176 | 65760 | 3.82% |
| 2026-01-15 | 8.68 | 8.73 | 0.13 | 1.51% | 8.58 | 9.19 | 715927 | 63172 | 3.71% |
| 2026-01-14 | 8.15 | 8.60 | 0.41 | 5.01% | 8.15 | 8.88 | 1001983 | 85840 | 5.19% |
| 2026-01-13 | 8.16 | 8.19 | -0.01 | -0.12% | 8.06 | 8.38 | 519853 | 42601 | 2.69% |
| 2026-01-12 | 8.20 | 8.20 | 0.09 | 1.11% | 8.13 | 8.39 | 607646 | 50130 | 3.15% |
| 2026-01-09 | 7.90 | 8.11 | 0.20 | 2.53% | 7.86 | 8.38 | 587226 | 47745 | 3.04% |
| 2026-01-08 | 7.92 | 7.91 | -0.02 | -0.25% | 7.86 | 8.07 | 369327 | 29387 | 1.91% |
| 2026-01-07 | 8.00 | 7.93 | -0.06 | -0.75% | 7.90 | 8.15 | 426895 | 34034 | 2.21% |
| 2026-01-06 | 7.80 | 7.99 | 0.26 | 3.36% | 7.80 | 8.07 | 545410 | 43334 | 2.83% |
| 2026-01-05 | 7.55 | 7.73 | 0.24 | 3.20% | 7.49 | 7.76 | 410474 | 31329 | 2.13% |
| 2025-12-31 | 7.60 | 7.49 | -0.08 | -1.06% | 7.48 | 7.68 | 258042 | 19439 | 1.34% |
| 2025-12-30 | 7.50 | 7.57 | -0.03 | -0.39% | 7.38 | 7.69 | 388496 | 29239 | 2.01% |
| 2025-12-29 | 7.84 | 7.60 | -0.22 | -2.81% | 7.56 | 7.85 | 462977 | 35434 | 2.40% |
| 2025-12-26 | 7.68 | 7.82 | 0.22 | 2.89% | 7.60 | 7.94 | 645651 | 50134 | 3.35% |
| 2025-12-25 | 7.40 | 7.60 | 0.13 | 1.74% | 7.33 | 7.67 | 438537 | 32971 | 2.27% |
| 2025-12-24 | 7.09 | 7.47 | 0.35 | 4.92% | 7.09 | 7.50 | 619460 | 45725 | 3.21% |
| 2025-12-23 | 6.94 | 7.12 | 0.18 | 2.59% | 6.91 | 7.20 | 446110 | 31618 | 2.31% |
| 2025-12-22 | 6.91 | 6.94 | 0.04 | 0.58% | 6.91 | 7.01 | 264286 | 18399 | 1.37% |
| 2025-12-19 | 6.86 | 6.90 | 0.08 | 1.17% | 6.84 | 6.96 | 255939 | 17698 | 1.33% |
| 2025-12-18 | 6.90 | 6.82 | -0.10 | -1.45% | 6.82 | 6.96 | 206882 | 14237 | 1.07% |
| 2025-12-17 | 6.77 | 6.92 | 0.18 | 2.67% | 6.73 | 6.96 | 270088 | 18483 | 1.40% |
| 2025-12-16 | 6.86 | 6.74 | -0.10 | -1.46% | 6.68 | 6.86 | 268876 | 18116 | 1.39% |
| 2025-12-15 | 6.92 | 6.84 | -0.13 | -1.87% | 6.82 | 6.97 | 295193 | 20314 | 1.53% |
| 2025-12-12 | 7.09 | 6.97 | -0.08 | -1.13% | 6.90 | 7.13 | 465505 | 32374 | 2.41% |
| 2025-12-11 | 7.16 | 7.05 | -0.08 | -1.12% | 7.05 | 7.21 | 269616 | 19195 | 1.40% |
| 2025-12-10 | 7.15 | 7.13 | 0.00 | 0.00% | 7.05 | 7.24 | 263188 | 18757 | 1.36% |
| 2025-12-09 | 7.22 | 7.13 | -0.14 | -1.93% | 7.10 | 7.26 | 234316 | 16778 | 1.21% |
| 2025-12-08 | 7.21 | 7.27 | 0.09 | 1.25% | 7.15 | 7.31 | 312785 | 22641 | 1.62% |
| 2025-12-05 | 7.09 | 7.18 | 0.11 | 1.56% | 6.97 | 7.20 | 269422 | 19164 | 1.40% |
| 2025-12-04 | 7.12 | 7.07 | -0.05 | -0.70% | 7.03 | 7.19 | 253705 | 17967 | 1.32% |
| 2025-12-03 | 7.28 | 7.12 | -0.15 | -2.06% | 7.08 | 7.36 | 331984 | 23846 | 1.72% |
| 2025-12-02 | 7.42 | 7.27 | -0.18 | -2.42% | 7.25 | 7.44 | 338649 | 24763 | 1.76% |
| 2025-12-01 | 7.51 | 7.45 | -0.13 | -1.72% | 7.38 | 7.69 | 478919 | 35940 | 2.48% |
| 2025-11-28 | 7.20 | 7.58 | 0.37 | 5.13% | 7.18 | 7.59 | 545622 | 40494 | 2.83% |
| 2025-11-27 | 7.08 | 7.21 | 0.12 | 1.69% | 7.07 | 7.36 | 453024 | 32844 | 2.35% |
| 2025-11-26 | 7.26 | 7.09 | -0.16 | -2.21% | 7.08 | 7.26 | 375852 | 26862 | 1.95% |
| 2025-11-25 | 7.09 | 7.25 | 0.22 | 3.13% | 7.02 | 7.31 | 480212 | 34585 | 2.49% |
| 2025-11-24 | 7.21 | 7.03 | 0.01 | 0.14% | 6.93 | 7.24 | 545270 | 38356 | 2.83% |
| 2025-11-21 | 7.80 | 7.02 | -0.92 | -11.59% | 7.02 | 7.89 | 923756 | 67835 | 4.79% |
| 2025-11-20 | 8.19 | 7.94 | -0.26 | -3.17% | 7.90 | 8.39 | 626786 | 50759 | 3.25% |
| 2025-11-19 | 8.38 | 8.20 | -0.20 | -2.38% | 8.15 | 8.59 | 661141 | 54876 | 3.43% |
| 2025-11-18 | 9.03 | 8.40 | -0.68 | -7.49% | 8.31 | 9.08 | 1187990 | 101785 | 6.16% |
| 2025-11-17 | 9.01 | 9.08 | 0.07 | 0.78% | 8.86 | 9.44 | 970852 | 88238 | 5.03% |
| 2025-11-14 | 8.65 | 9.01 | 0.14 | 1.58% | 8.64 | 9.33 | 1378566 | 124744 | 7.15% |
| 2025-11-13 | 7.81 | 8.87 | 1.00 | 12.71% | 7.81 | 9.38 | 1949515 | 171093 | 10.11% |
| 2025-11-12 | 7.86 | 7.87 | 0.01 | 0.13% | 7.62 | 8.02 | 825017 | 64526 | 4.28% |
| 2025-11-11 | 7.46 | 7.86 | 0.39 | 5.22% | 7.44 | 8.06 | 995646 | 77405 | 5.16% |
| 2025-11-10 | 7.55 | 7.47 | -0.01 | -0.13% | 7.38 | 7.66 | 593824 | 44647 | 3.08% |
| 2025-11-07 | 7.21 | 7.48 | 0.24 | 3.31% | 7.09 | 7.59 | 673604 | 49897 | 3.49% |
| 2025-11-06 | 7.19 | 7.24 | 0.09 | 1.26% | 7.08 | 7.38 | 362970 | 26192 | 1.88% |
| 2025-11-05 | 6.83 | 7.15 | 0.24 | 3.47% | 6.82 | 7.20 | 490979 | 34655 | 2.54% |
| 2025-11-04 | 7.02 | 6.91 | -0.17 | -2.40% | 6.86 | 7.12 | 319248 | 22194 | 1.65% |
| 2025-11-03 | 7.20 | 7.08 | -0.17 | -2.34% | 6.94 | 7.28 | 506335 | 35580 | 2.62% |
| 2025-10-31 | 7.16 | 7.25 | 0.05 | 0.69% | 7.13 | 7.54 | 660415 | 48753 | 3.42% |
| 2025-10-30 | 7.04 | 7.20 | 0.16 | 2.27% | 7.02 | 7.34 | 559465 | 40170 | 2.90% |
| 2025-10-29 | 6.91 | 7.04 | 0.12 | 1.73% | 6.89 | 7.05 | 257863 | 17985 | 1.34% |
| 2025-10-28 | 6.93 | 6.92 | -0.03 | -0.43% | 6.87 | 7.00 | 237600 | 16455 | 1.23% |
| 2025-10-27 | 7.03 | 6.95 | -0.03 | -0.43% | 6.94 | 7.14 | 348428 | 24433 | 1.81% |