| 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 | 8.23 | 8.44 | 0.28 | 3.43% | 8.21 | 8.45 | 221042 | 18478 | 3.28% |
| 2026-02-02 | 8.23 | 8.16 | -0.30 | -3.55% | 8.13 | 8.36 | 305985 | 25221 | 4.54% |
| 2026-01-30 | 8.56 | 8.46 | -0.20 | -2.31% | 8.30 | 8.63 | 325035 | 27448 | 4.83% |
| 2026-01-29 | 8.81 | 8.66 | -0.21 | -2.37% | 8.65 | 8.94 | 331226 | 29068 | 4.92% |
| 2026-01-28 | 9.12 | 8.87 | -0.26 | -2.85% | 8.83 | 9.13 | 344124 | 30685 | 5.11% |
| 2026-01-27 | 9.14 | 9.13 | -0.01 | -0.11% | 8.92 | 9.32 | 330397 | 30070 | 4.91% |
| 2026-01-26 | 9.41 | 9.14 | -0.30 | -3.18% | 9.07 | 9.41 | 400897 | 36865 | 5.95% |
| 2026-01-23 | 9.37 | 9.44 | 0.09 | 0.96% | 9.27 | 9.55 | 464923 | 43771 | 6.91% |
| 2026-01-22 | 9.21 | 9.35 | 0.24 | 2.63% | 9.15 | 9.39 | 444460 | 41280 | 6.60% |
| 2026-01-21 | 9.25 | 9.11 | -0.19 | -2.04% | 9.09 | 9.32 | 436848 | 40009 | 6.49% |
| 2026-01-20 | 9.22 | 9.30 | -0.07 | -0.75% | 9.22 | 9.58 | 910072 | 85660 | 13.52% |
| 2026-01-19 | 8.70 | 9.37 | 0.59 | 6.72% | 8.65 | 9.66 | 1281830 | 120088 | 19.04% |
| 2026-01-16 | 8.75 | 8.78 | 0.06 | 0.69% | 8.55 | 8.83 | 444980 | 38652 | 6.61% |
| 2026-01-15 | 9.15 | 8.72 | -0.40 | -4.39% | 8.66 | 9.20 | 542075 | 47969 | 8.05% |
| 2026-01-14 | 9.36 | 9.12 | -0.23 | -2.46% | 9.01 | 9.46 | 746688 | 69031 | 11.09% |
| 2026-01-13 | 9.69 | 9.35 | -0.44 | -4.49% | 9.33 | 9.82 | 822145 | 77953 | 12.21% |
| 2026-01-12 | 9.30 | 9.79 | 0.57 | 6.18% | 9.26 | 10.14 | 1172084 | 114613 | 17.41% |
| 2026-01-09 | 9.21 | 9.22 | 0.20 | 2.22% | 9.09 | 9.34 | 499892 | 45971 | 7.43% |
| 2026-01-08 | 8.87 | 9.02 | 0.11 | 1.23% | 8.83 | 9.13 | 393088 | 35351 | 5.84% |
| 2026-01-07 | 9.09 | 8.91 | -0.22 | -2.41% | 8.86 | 9.13 | 434834 | 38915 | 6.46% |
| 2026-01-06 | 8.89 | 9.13 | 0.24 | 2.70% | 8.88 | 9.48 | 671510 | 61357 | 9.97% |
| 2026-01-05 | 8.99 | 8.89 | -0.09 | -1.00% | 8.79 | 9.04 | 371438 | 32986 | 5.52% |
| 2025-12-31 | 8.76 | 8.98 | 0.24 | 2.75% | 8.66 | 9.08 | 493148 | 43964 | 7.32% |
| 2025-12-30 | 8.84 | 8.74 | -0.11 | -1.24% | 8.65 | 8.88 | 246051 | 21585 | 3.65% |
| 2025-12-29 | 8.90 | 8.85 | -0.05 | -0.56% | 8.80 | 9.05 | 318736 | 28374 | 4.73% |
| 2025-12-26 | 8.72 | 8.90 | 0.15 | 1.71% | 8.69 | 8.95 | 376015 | 33242 | 5.59% |
| 2025-12-25 | 8.68 | 8.75 | 0.08 | 0.92% | 8.63 | 8.80 | 270444 | 23596 | 4.02% |
| 2025-12-24 | 8.42 | 8.67 | 0.16 | 1.88% | 8.34 | 8.78 | 284252 | 24522 | 4.22% |
| 2025-12-23 | 8.58 | 8.51 | -0.11 | -1.28% | 8.39 | 8.93 | 382252 | 32818 | 5.68% |
| 2025-12-22 | 8.78 | 8.62 | -0.16 | -1.82% | 8.60 | 8.81 | 281652 | 24486 | 4.18% |
| 2025-12-19 | 8.71 | 8.78 | 0.09 | 1.04% | 8.62 | 8.84 | 295985 | 25875 | 4.40% |
| 2025-12-18 | 8.74 | 8.69 | -0.10 | -1.14% | 8.69 | 8.88 | 326658 | 28647 | 4.85% |
| 2025-12-17 | 8.90 | 8.79 | 0.01 | 0.11% | 8.66 | 9.09 | 520905 | 45911 | 7.74% |
| 2025-12-16 | 8.33 | 8.78 | 0.39 | 4.65% | 8.33 | 9.20 | 705419 | 61949 | 10.48% |
| 2025-12-15 | 8.37 | 8.39 | -0.06 | -0.71% | 8.18 | 8.49 | 227091 | 18968 | 3.37% |
| 2025-12-12 | 8.57 | 8.45 | -0.13 | -1.52% | 8.42 | 8.75 | 315999 | 27144 | 4.69% |
| 2025-12-11 | 8.59 | 8.58 | 0.00 | 0.00% | 8.47 | 8.76 | 279058 | 24070 | 4.14% |
| 2025-12-10 | 8.63 | 8.58 | -0.06 | -0.69% | 8.51 | 8.69 | 186802 | 16044 | 2.77% |
| 2025-12-09 | 8.70 | 8.64 | -0.06 | -0.69% | 8.63 | 8.88 | 289177 | 25254 | 4.30% |
| 2025-12-08 | 8.57 | 8.70 | 0.16 | 1.87% | 8.54 | 8.83 | 396581 | 34569 | 5.89% |
| 2025-12-05 | 8.32 | 8.54 | 0.19 | 2.28% | 8.20 | 8.67 | 286562 | 24105 | 4.26% |
| 2025-12-04 | 8.69 | 8.35 | -0.20 | -2.34% | 8.34 | 8.69 | 253791 | 21444 | 3.77% |
| 2025-12-03 | 8.52 | 8.55 | 0.05 | 0.59% | 8.36 | 8.64 | 297909 | 25351 | 4.42% |
| 2025-12-02 | 8.30 | 8.50 | 0.16 | 1.92% | 8.26 | 8.64 | 360419 | 30610 | 5.35% |
| 2025-12-01 | 8.29 | 8.34 | 0.04 | 0.48% | 8.28 | 8.36 | 154232 | 12834 | 2.29% |
| 2025-11-28 | 8.35 | 8.30 | 0.00 | 0.00% | 8.23 | 8.38 | 148021 | 12286 | 2.20% |
| 2025-11-27 | 8.30 | 8.30 | -0.02 | -0.24% | 8.24 | 8.37 | 136285 | 11314 | 2.02% |
| 2025-11-26 | 8.45 | 8.32 | -0.16 | -1.89% | 8.29 | 8.52 | 214958 | 17999 | 3.19% |
| 2025-11-25 | 8.39 | 8.48 | 0.09 | 1.07% | 8.30 | 8.54 | 280884 | 23700 | 4.17% |
| 2025-11-24 | 8.24 | 8.39 | 0.27 | 3.33% | 8.18 | 8.58 | 339449 | 28496 | 5.04% |
| 2025-11-21 | 8.15 | 8.12 | -0.19 | -2.29% | 7.99 | 8.33 | 270392 | 22038 | 4.02% |
| 2025-11-20 | 8.25 | 8.31 | 0.02 | 0.24% | 8.24 | 8.43 | 153436 | 12752 | 2.28% |
| 2025-11-19 | 8.37 | 8.29 | -0.09 | -1.07% | 8.23 | 8.40 | 197091 | 16324 | 2.93% |
| 2025-11-18 | 8.26 | 8.38 | 0.08 | 0.96% | 8.23 | 8.64 | 304660 | 25716 | 4.53% |
| 2025-11-17 | 8.26 | 8.30 | 0.04 | 0.48% | 8.16 | 8.33 | 147276 | 12184 | 2.19% |
| 2025-11-14 | 8.28 | 8.26 | -0.09 | -1.08% | 8.24 | 8.41 | 183446 | 15244 | 2.72% |
| 2025-11-13 | 8.28 | 8.35 | 0.09 | 1.09% | 8.23 | 8.50 | 233599 | 19579 | 3.47% |
| 2025-11-12 | 8.36 | 8.26 | -0.15 | -1.78% | 8.21 | 8.46 | 226581 | 18767 | 3.37% |
| 2025-11-11 | 8.24 | 8.41 | 0.18 | 2.19% | 8.18 | 8.60 | 406447 | 34228 | 6.04% |
| 2025-11-10 | 8.14 | 8.23 | 0.12 | 1.48% | 8.13 | 8.28 | 221132 | 18188 | 3.28% |
| 2025-11-07 | 7.99 | 8.11 | 0.10 | 1.25% | 7.98 | 8.20 | 161789 | 13099 | 2.40% |
| 2025-11-06 | 8.00 | 8.01 | 0.01 | 0.13% | 7.95 | 8.05 | 110540 | 8845 | 1.64% |
| 2025-11-05 | 7.82 | 8.00 | 0.11 | 1.39% | 7.81 | 8.02 | 151354 | 12031 | 2.25% |
| 2025-11-04 | 7.87 | 7.89 | 0.02 | 0.25% | 7.83 | 8.00 | 131595 | 10401 | 1.95% |
| 2025-11-03 | 7.85 | 7.87 | 0.02 | 0.25% | 7.80 | 7.88 | 97378 | 7635 | 1.45% |
| 2025-10-31 | 7.82 | 7.85 | 0.03 | 0.38% | 7.77 | 7.87 | 111545 | 8741 | 1.66% |
| 2025-10-30 | 7.81 | 7.82 | 0.01 | 0.13% | 7.79 | 7.94 | 149406 | 11747 | 2.22% |
| 2025-10-29 | 7.72 | 7.81 | 0.05 | 0.64% | 7.68 | 7.82 | 112778 | 8733 | 1.68% |
| 2025-10-28 | 7.68 | 7.76 | 0.06 | 0.78% | 7.63 | 7.80 | 109075 | 8451 | 1.62% |
| 2025-10-27 | 7.72 | 7.70 | 0.01 | 0.13% | 7.65 | 7.74 | 96801 | 7451 | 1.44% |