| 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 | 8.81 | 8.85 | 0.11 | 1.26% | 8.76 | 8.90 | 49430 | 4364 | 0.94% |
| 2026-02-02 | 8.92 | 8.74 | -0.16 | -1.80% | 8.73 | 9.05 | 75430 | 6710 | 1.43% |
| 2026-01-30 | 9.05 | 8.90 | -0.21 | -2.31% | 8.77 | 9.11 | 97277 | 8683 | 1.85% |
| 2026-01-29 | 8.86 | 9.11 | 0.25 | 2.82% | 8.74 | 9.19 | 143711 | 13013 | 2.73% |
| 2026-01-28 | 8.85 | 8.86 | 0.01 | 0.11% | 8.78 | 8.96 | 57042 | 5051 | 1.08% |
| 2026-01-27 | 8.99 | 8.85 | -0.14 | -1.56% | 8.71 | 9.01 | 68538 | 6047 | 1.30% |
| 2026-01-26 | 9.05 | 8.99 | -0.09 | -0.99% | 8.88 | 9.07 | 67839 | 6083 | 1.29% |
| 2026-01-23 | 9.04 | 9.08 | 0.03 | 0.33% | 8.98 | 9.12 | 66658 | 6016 | 1.27% |
| 2026-01-22 | 8.96 | 9.05 | 0.11 | 1.23% | 8.92 | 9.06 | 78428 | 7065 | 1.49% |
| 2026-01-21 | 8.79 | 8.94 | 0.09 | 1.02% | 8.79 | 9.04 | 87300 | 7811 | 1.66% |
| 2026-01-20 | 8.75 | 8.85 | 0.07 | 0.80% | 8.73 | 8.89 | 63949 | 5648 | 1.21% |
| 2026-01-19 | 8.60 | 8.78 | 0.18 | 2.09% | 8.56 | 8.78 | 54909 | 4783 | 1.04% |
| 2026-01-16 | 8.80 | 8.60 | -0.13 | -1.49% | 8.57 | 8.82 | 71156 | 6149 | 1.35% |
| 2026-01-15 | 8.74 | 8.73 | -0.04 | -0.46% | 8.69 | 8.85 | 62418 | 5462 | 1.19% |
| 2026-01-14 | 8.89 | 8.77 | -0.13 | -1.46% | 8.68 | 8.96 | 111274 | 9834 | 2.11% |
| 2026-01-13 | 9.03 | 8.90 | -0.13 | -1.44% | 8.90 | 9.09 | 91559 | 8244 | 1.74% |
| 2026-01-12 | 9.08 | 9.03 | -0.07 | -0.77% | 8.98 | 9.11 | 72253 | 6514 | 1.37% |
| 2026-01-09 | 9.03 | 9.10 | 0.04 | 0.44% | 8.95 | 9.10 | 66511 | 6008 | 1.26% |
| 2026-01-08 | 8.94 | 9.06 | 0.12 | 1.34% | 8.90 | 9.10 | 59274 | 5349 | 1.13% |
| 2026-01-07 | 9.09 | 8.94 | -0.13 | -1.43% | 8.94 | 9.10 | 56533 | 5094 | 1.07% |
| 2026-01-06 | 9.01 | 9.07 | 0.03 | 0.33% | 9.00 | 9.12 | 54591 | 4950 | 1.04% |
| 2026-01-05 | 8.99 | 9.04 | 0.03 | 0.33% | 8.96 | 9.07 | 42080 | 3796 | 0.80% |
| 2025-12-31 | 8.96 | 9.01 | 0.15 | 1.69% | 8.82 | 9.04 | 54383 | 4865 | 1.03% |
| 2025-12-30 | 8.92 | 8.86 | -0.07 | -0.78% | 8.81 | 8.98 | 43879 | 3898 | 0.83% |
| 2025-12-29 | 9.05 | 8.93 | -0.11 | -1.22% | 8.88 | 9.06 | 42343 | 3790 | 0.80% |
| 2025-12-26 | 9.06 | 9.04 | -0.02 | -0.22% | 9.00 | 9.13 | 43829 | 3969 | 0.83% |
| 2025-12-25 | 9.00 | 9.06 | 0.07 | 0.78% | 8.98 | 9.09 | 36181 | 3269 | 0.69% |
| 2025-12-24 | 9.00 | 8.99 | 0.01 | 0.11% | 8.93 | 9.04 | 37402 | 3368 | 0.71% |
| 2025-12-23 | 9.07 | 8.98 | -0.10 | -1.10% | 8.95 | 9.12 | 45136 | 4060 | 0.86% |
| 2025-12-22 | 9.16 | 9.08 | -0.09 | -0.98% | 9.07 | 9.19 | 41502 | 3778 | 0.79% |
| 2025-12-19 | 8.93 | 9.17 | 0.24 | 2.69% | 8.91 | 9.19 | 61565 | 5600 | 1.17% |
| 2025-12-18 | 8.86 | 8.93 | 0.02 | 0.22% | 8.85 | 9.01 | 43055 | 3850 | 0.82% |
| 2025-12-17 | 8.82 | 8.91 | 0.01 | 0.11% | 8.73 | 8.93 | 51245 | 4523 | 0.97% |
| 2025-12-16 | 9.03 | 8.90 | -0.13 | -1.44% | 8.86 | 9.07 | 55137 | 4936 | 1.05% |
| 2025-12-15 | 8.94 | 9.03 | 0.07 | 0.78% | 8.86 | 9.07 | 43271 | 3884 | 0.82% |
| 2025-12-12 | 9.15 | 8.96 | -0.15 | -1.65% | 8.95 | 9.17 | 67140 | 6071 | 1.28% |
| 2025-12-11 | 9.42 | 9.11 | -0.31 | -3.29% | 9.09 | 9.47 | 83638 | 7688 | 1.59% |
| 2025-12-10 | 9.27 | 9.42 | 0.15 | 1.62% | 9.22 | 9.52 | 87809 | 8249 | 1.67% |
| 2025-12-09 | 9.38 | 9.27 | -0.11 | -1.17% | 9.24 | 9.44 | 58048 | 5414 | 1.10% |
| 2025-12-08 | 9.44 | 9.38 | -0.05 | -0.53% | 9.36 | 9.47 | 45637 | 4293 | 0.87% |
| 2025-12-05 | 9.35 | 9.43 | 0.08 | 0.86% | 9.25 | 9.44 | 42788 | 4001 | 0.81% |
| 2025-12-04 | 9.51 | 9.35 | -0.16 | -1.68% | 9.27 | 9.57 | 57634 | 5411 | 1.09% |
| 2025-12-03 | 9.63 | 9.51 | -0.10 | -1.04% | 9.48 | 9.68 | 51035 | 4874 | 0.97% |
| 2025-12-02 | 9.66 | 9.61 | -0.07 | -0.72% | 9.50 | 9.68 | 60610 | 5809 | 1.15% |
| 2025-12-01 | 9.91 | 9.68 | -0.24 | -2.42% | 9.65 | 9.93 | 87118 | 8510 | 1.65% |
| 2025-11-28 | 9.93 | 9.92 | -0.05 | -0.50% | 9.69 | 9.95 | 104729 | 10283 | 1.99% |
| 2025-11-27 | 9.79 | 9.97 | 0.12 | 1.22% | 9.63 | 10.23 | 146450 | 14606 | 2.78% |
| 2025-11-26 | 9.87 | 9.85 | -0.08 | -0.81% | 9.73 | 10.04 | 93087 | 9187 | 1.77% |
| 2025-11-25 | 9.72 | 9.93 | 0.27 | 2.80% | 9.61 | 9.94 | 70569 | 6911 | 1.34% |
| 2025-11-24 | 9.55 | 9.66 | 0.16 | 1.68% | 9.54 | 9.74 | 76196 | 7357 | 1.45% |
| 2025-11-21 | 9.88 | 9.50 | -0.46 | -4.62% | 9.49 | 10.08 | 109713 | 10658 | 2.08% |
| 2025-11-20 | 9.86 | 9.96 | 0.12 | 1.22% | 9.75 | 10.05 | 98049 | 9715 | 1.86% |
| 2025-11-19 | 10.18 | 9.84 | -0.34 | -3.34% | 9.76 | 10.19 | 113150 | 11188 | 2.15% |
| 2025-11-18 | 10.41 | 10.18 | -0.25 | -2.40% | 10.06 | 10.44 | 112028 | 11373 | 2.13% |
| 2025-11-17 | 10.38 | 10.43 | 0.03 | 0.29% | 10.23 | 10.45 | 100000 | 10339 | 1.90% |
| 2025-11-14 | 10.20 | 10.40 | 0.18 | 1.76% | 10.16 | 10.55 | 123342 | 12807 | 2.34% |
| 2025-11-13 | 10.29 | 10.22 | -0.13 | -1.26% | 10.02 | 10.33 | 109239 | 11137 | 2.07% |
| 2025-11-12 | 10.25 | 10.35 | 0.08 | 0.78% | 10.23 | 10.50 | 130183 | 13486 | 2.47% |
| 2025-11-11 | 10.12 | 10.27 | 0.16 | 1.58% | 10.10 | 10.29 | 109813 | 11198 | 2.09% |
| 2025-11-10 | 10.20 | 10.11 | -0.06 | -0.59% | 10.09 | 10.26 | 110913 | 11256 | 2.11% |
| 2025-11-07 | 10.21 | 10.17 | -0.13 | -1.26% | 10.11 | 10.28 | 117173 | 11942 | 2.23% |
| 2025-11-06 | 10.45 | 10.30 | -0.16 | -1.53% | 10.27 | 10.47 | 120698 | 12523 | 2.29% |
| 2025-11-05 | 10.30 | 10.46 | 0.02 | 0.19% | 10.22 | 10.47 | 133172 | 13829 | 2.53% |
| 2025-11-04 | 10.62 | 10.44 | -0.29 | -2.70% | 10.30 | 10.66 | 170217 | 17814 | 3.23% |
| 2025-11-03 | 10.90 | 10.73 | -0.43 | -3.85% | 10.45 | 11.05 | 233487 | 24858 | 4.43% |
| 2025-10-31 | 11.07 | 11.16 | 0.18 | 1.64% | 11.00 | 11.41 | 288130 | 32284 | 5.47% |
| 2025-10-30 | 11.16 | 10.98 | -0.19 | -1.70% | 10.72 | 11.31 | 304608 | 33328 | 5.79% |
| 2025-10-29 | 11.34 | 11.17 | 0.11 | 0.99% | 11.08 | 11.64 | 448761 | 50851 | 8.52% |
| 2025-10-28 | 10.12 | 11.06 | 1.01 | 10.05% | 9.93 | 11.06 | 365786 | 38590 | 6.95% |
| 2025-10-27 | 10.29 | 10.05 | -0.30 | -2.90% | 10.00 | 10.46 | 237207 | 24081 | 4.51% |