| 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 | 8.75 | 8.71 | 0.08 | 0.93% | 8.66 | 8.76 | 33325 | 2901 | 0.72% |
| 2026-02-02 | 8.70 | 8.63 | -0.09 | -1.03% | 8.63 | 8.78 | 45854 | 3996 | 0.99% |
| 2026-01-30 | 8.72 | 8.72 | 0.00 | 0.00% | 8.64 | 8.82 | 71226 | 6203 | 1.53% |
| 2026-01-29 | 8.66 | 8.72 | -0.01 | -0.11% | 8.63 | 8.79 | 49901 | 4361 | 1.07% |
| 2026-01-28 | 8.80 | 8.73 | -0.05 | -0.57% | 8.68 | 8.82 | 38269 | 3339 | 0.82% |
| 2026-01-27 | 8.78 | 8.78 | -0.02 | -0.23% | 8.57 | 8.79 | 57820 | 5023 | 1.24% |
| 2026-01-26 | 8.88 | 8.80 | -0.08 | -0.90% | 8.70 | 8.88 | 55458 | 4864 | 1.19% |
| 2026-01-23 | 8.83 | 8.88 | 0.05 | 0.57% | 8.76 | 8.97 | 61609 | 5449 | 1.33% |
| 2026-01-22 | 8.73 | 8.83 | 0.11 | 1.26% | 8.68 | 8.84 | 47234 | 4151 | 1.02% |
| 2026-01-21 | 8.70 | 8.72 | 0.00 | 0.00% | 8.63 | 8.75 | 37733 | 3283 | 0.81% |
| 2026-01-20 | 8.72 | 8.72 | 0.00 | 0.00% | 8.68 | 8.75 | 38902 | 3385 | 0.84% |
| 2026-01-19 | 8.73 | 8.72 | -0.02 | -0.23% | 8.66 | 8.77 | 50765 | 4426 | 1.09% |
| 2026-01-16 | 8.67 | 8.74 | 0.11 | 1.27% | 8.63 | 8.98 | 115445 | 10209 | 2.48% |
| 2026-01-15 | 8.55 | 8.63 | 0.06 | 0.70% | 8.54 | 8.69 | 38994 | 3358 | 0.84% |
| 2026-01-14 | 8.63 | 8.57 | 0.01 | 0.12% | 8.52 | 8.69 | 66840 | 5753 | 1.44% |
| 2026-01-13 | 8.54 | 8.56 | 0.03 | 0.35% | 8.50 | 8.69 | 74679 | 6416 | 1.61% |
| 2026-01-12 | 8.47 | 8.53 | 0.06 | 0.71% | 8.47 | 8.55 | 55920 | 4758 | 1.20% |
| 2026-01-09 | 8.43 | 8.47 | 0.02 | 0.24% | 8.42 | 8.51 | 40258 | 3406 | 0.87% |
| 2026-01-08 | 8.35 | 8.45 | 0.10 | 1.20% | 8.32 | 8.47 | 34368 | 2897 | 0.74% |
| 2026-01-07 | 8.40 | 8.35 | -0.06 | -0.71% | 8.35 | 8.42 | 32635 | 2736 | 0.70% |
| 2026-01-06 | 8.34 | 8.41 | 0.09 | 1.08% | 8.31 | 8.42 | 41881 | 3511 | 0.90% |
| 2026-01-05 | 8.24 | 8.32 | 0.11 | 1.34% | 8.20 | 8.33 | 43387 | 3584 | 0.93% |
| 2025-12-31 | 8.21 | 8.21 | 0.00 | 0.00% | 8.14 | 8.25 | 28032 | 2295 | 0.60% |
| 2025-12-30 | 8.25 | 8.21 | -0.07 | -0.85% | 8.20 | 8.29 | 32760 | 2697 | 0.70% |
| 2025-12-29 | 8.36 | 8.28 | -0.06 | -0.72% | 8.26 | 8.38 | 33107 | 2747 | 0.71% |
| 2025-12-26 | 8.39 | 8.34 | -0.07 | -0.83% | 8.30 | 8.44 | 33596 | 2811 | 0.72% |
| 2025-12-25 | 8.39 | 8.41 | 0.03 | 0.36% | 8.37 | 8.42 | 22850 | 1919 | 0.49% |
| 2025-12-24 | 8.37 | 8.38 | 0.02 | 0.24% | 8.33 | 8.41 | 27100 | 2271 | 0.58% |
| 2025-12-23 | 8.38 | 8.36 | -0.02 | -0.24% | 8.31 | 8.42 | 27756 | 2320 | 0.60% |
| 2025-12-22 | 8.40 | 8.38 | -0.02 | -0.24% | 8.37 | 8.44 | 20530 | 1724 | 0.44% |
| 2025-12-19 | 8.36 | 8.40 | 0.08 | 0.96% | 8.32 | 8.40 | 22537 | 1885 | 0.48% |
| 2025-12-18 | 8.24 | 8.32 | 0.08 | 0.97% | 8.20 | 8.39 | 27627 | 2300 | 0.59% |
| 2025-12-17 | 8.31 | 8.24 | -0.04 | -0.48% | 8.12 | 8.31 | 33617 | 2757 | 0.72% |
| 2025-12-16 | 8.37 | 8.28 | -0.09 | -1.08% | 8.20 | 8.37 | 32112 | 2652 | 0.69% |
| 2025-12-15 | 8.35 | 8.37 | 0.04 | 0.48% | 8.26 | 8.41 | 23365 | 1949 | 0.50% |
| 2025-12-12 | 8.44 | 8.33 | -0.10 | -1.19% | 8.32 | 8.47 | 32197 | 2705 | 0.69% |
| 2025-12-11 | 8.63 | 8.43 | -0.20 | -2.32% | 8.43 | 8.65 | 34442 | 2934 | 0.74% |
| 2025-12-10 | 8.61 | 8.63 | -0.01 | -0.12% | 8.59 | 8.68 | 19559 | 1686 | 0.42% |
| 2025-12-09 | 8.73 | 8.64 | -0.11 | -1.26% | 8.63 | 8.78 | 27593 | 2396 | 0.59% |
| 2025-12-08 | 8.77 | 8.75 | -0.01 | -0.11% | 8.72 | 8.79 | 25286 | 2215 | 0.54% |
| 2025-12-05 | 8.66 | 8.76 | 0.09 | 1.04% | 8.63 | 8.76 | 21539 | 1874 | 0.46% |
| 2025-12-04 | 8.77 | 8.67 | -0.10 | -1.14% | 8.66 | 8.79 | 22166 | 1929 | 0.48% |
| 2025-12-03 | 8.83 | 8.77 | -0.03 | -0.34% | 8.70 | 8.83 | 28524 | 2499 | 0.61% |
| 2025-12-02 | 8.81 | 8.80 | -0.04 | -0.45% | 8.73 | 8.84 | 24408 | 2148 | 0.53% |
| 2025-12-01 | 8.81 | 8.84 | 0.03 | 0.34% | 8.80 | 8.88 | 24136 | 2133 | 0.52% |
| 2025-11-28 | 8.69 | 8.81 | 0.12 | 1.38% | 8.67 | 8.82 | 34390 | 3014 | 0.74% |
| 2025-11-27 | 8.75 | 8.69 | -0.10 | -1.14% | 8.66 | 8.79 | 33528 | 2923 | 0.72% |
| 2025-11-26 | 8.78 | 8.79 | 0.05 | 0.57% | 8.76 | 8.90 | 40690 | 3591 | 0.88% |
| 2025-11-25 | 8.67 | 8.74 | 0.07 | 0.81% | 8.65 | 8.79 | 26069 | 2278 | 0.56% |
| 2025-11-24 | 8.60 | 8.67 | 0.08 | 0.93% | 8.58 | 8.70 | 32556 | 2812 | 0.70% |
| 2025-11-21 | 8.89 | 8.59 | -0.34 | -3.81% | 8.46 | 8.91 | 84475 | 7306 | 1.82% |
| 2025-11-20 | 8.92 | 8.93 | 0.01 | 0.11% | 8.87 | 8.98 | 36084 | 3217 | 0.78% |
| 2025-11-19 | 8.97 | 8.92 | -0.05 | -0.56% | 8.89 | 9.00 | 47709 | 4260 | 1.03% |
| 2025-11-18 | 9.14 | 8.97 | -0.17 | -1.86% | 8.94 | 9.14 | 65472 | 5892 | 1.41% |
| 2025-11-17 | 9.11 | 9.14 | 0.03 | 0.33% | 9.08 | 9.16 | 41310 | 3769 | 0.89% |
| 2025-11-14 | 9.07 | 9.11 | 0.02 | 0.22% | 9.06 | 9.17 | 55966 | 5114 | 1.20% |
| 2025-11-13 | 9.08 | 9.09 | 0.01 | 0.11% | 9.04 | 9.11 | 36756 | 3340 | 0.79% |
| 2025-11-12 | 9.10 | 9.08 | -0.02 | -0.22% | 9.04 | 9.15 | 41941 | 3809 | 0.90% |
| 2025-11-11 | 9.09 | 9.10 | 0.02 | 0.22% | 9.04 | 9.10 | 53298 | 4837 | 1.15% |
| 2025-11-10 | 9.06 | 9.08 | 0.02 | 0.22% | 9.04 | 9.08 | 36179 | 3279 | 0.78% |
| 2025-11-07 | 9.07 | 9.06 | 0.00 | 0.00% | 9.04 | 9.09 | 43024 | 3901 | 0.93% |
| 2025-11-06 | 9.10 | 9.06 | -0.04 | -0.44% | 9.04 | 9.12 | 36852 | 3339 | 0.79% |
| 2025-11-05 | 9.01 | 9.10 | 0.05 | 0.55% | 8.99 | 9.13 | 61438 | 5578 | 1.32% |
| 2025-11-04 | 9.04 | 9.05 | -0.03 | -0.33% | 9.01 | 9.08 | 43344 | 3922 | 0.93% |
| 2025-11-03 | 8.96 | 9.08 | 0.13 | 1.45% | 8.95 | 9.10 | 66880 | 6033 | 1.44% |
| 2025-10-31 | 8.93 | 8.95 | 0.02 | 0.22% | 8.91 | 8.98 | 40246 | 3601 | 0.87% |
| 2025-10-30 | 8.98 | 8.93 | -0.03 | -0.33% | 8.93 | 9.00 | 43283 | 3876 | 0.93% |
| 2025-10-29 | 9.01 | 8.96 | -0.04 | -0.44% | 8.90 | 9.02 | 67283 | 6011 | 1.45% |
| 2025-10-28 | 9.05 | 9.00 | -0.06 | -0.66% | 8.99 | 9.06 | 67047 | 6043 | 1.44% |
| 2025-10-27 | 9.12 | 9.06 | -0.16 | -1.74% | 9.01 | 9.18 | 109994 | 9954 | 2.37% |