| 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 | 8.73 | 8.78 | 0.06 | 0.69% | 8.70 | 8.79 | 48764 | 4265 | 0.70% |
| 2026-02-02 | 8.80 | 8.72 | -0.10 | -1.13% | 8.70 | 8.85 | 60234 | 5293 | 0.87% |
| 2026-01-30 | 8.84 | 8.82 | -0.01 | -0.11% | 8.76 | 8.90 | 68167 | 6018 | 0.98% |
| 2026-01-29 | 8.81 | 8.83 | -0.01 | -0.11% | 8.73 | 8.88 | 71658 | 6310 | 1.03% |
| 2026-01-28 | 8.94 | 8.84 | -0.11 | -1.23% | 8.82 | 8.94 | 84950 | 7533 | 1.22% |
| 2026-01-27 | 9.07 | 8.95 | -0.13 | -1.43% | 8.83 | 9.08 | 109483 | 9754 | 1.58% |
| 2026-01-26 | 9.01 | 9.08 | 0.07 | 0.78% | 8.94 | 9.14 | 137286 | 12413 | 1.98% |
| 2026-01-23 | 8.87 | 9.01 | 0.15 | 1.69% | 8.86 | 9.01 | 93897 | 8427 | 1.35% |
| 2026-01-22 | 8.85 | 8.86 | 0.02 | 0.23% | 8.82 | 8.88 | 53715 | 4756 | 0.77% |
| 2026-01-21 | 8.83 | 8.84 | -0.02 | -0.23% | 8.80 | 8.86 | 67935 | 6001 | 0.98% |
| 2026-01-20 | 8.90 | 8.86 | -0.02 | -0.23% | 8.82 | 8.92 | 67372 | 5965 | 0.97% |
| 2026-01-19 | 8.82 | 8.88 | 0.06 | 0.68% | 8.73 | 8.89 | 79817 | 7056 | 1.15% |
| 2026-01-16 | 9.01 | 8.82 | -0.25 | -2.76% | 8.79 | 9.02 | 186990 | 16601 | 2.69% |
| 2026-01-15 | 9.12 | 9.07 | -0.06 | -0.66% | 9.06 | 9.28 | 98285 | 8973 | 1.42% |
| 2026-01-14 | 9.20 | 9.13 | -0.07 | -0.76% | 9.06 | 9.28 | 166995 | 15330 | 2.41% |
| 2026-01-13 | 9.11 | 9.20 | 0.09 | 0.99% | 9.10 | 9.38 | 233896 | 21621 | 3.37% |
| 2026-01-12 | 9.10 | 9.11 | 0.03 | 0.33% | 9.02 | 9.13 | 106283 | 9649 | 1.53% |
| 2026-01-09 | 9.07 | 9.08 | 0.04 | 0.44% | 8.98 | 9.08 | 106416 | 9625 | 1.53% |
| 2026-01-08 | 8.98 | 9.04 | 0.07 | 0.78% | 8.98 | 9.07 | 74252 | 6708 | 1.07% |
| 2026-01-07 | 9.00 | 8.97 | -0.04 | -0.44% | 8.96 | 9.05 | 66810 | 6011 | 0.96% |
| 2026-01-06 | 9.02 | 9.01 | -0.01 | -0.11% | 8.98 | 9.05 | 83128 | 7487 | 1.20% |
| 2026-01-05 | 8.74 | 9.02 | 0.29 | 3.32% | 8.74 | 9.03 | 126519 | 11283 | 1.82% |
| 2025-12-31 | 8.78 | 8.73 | -0.04 | -0.46% | 8.68 | 8.80 | 51774 | 4517 | 0.75% |
| 2025-12-30 | 8.79 | 8.77 | -0.05 | -0.57% | 8.76 | 8.83 | 60701 | 5336 | 0.87% |
| 2025-12-29 | 8.89 | 8.82 | -0.09 | -1.01% | 8.80 | 8.90 | 64807 | 5727 | 0.93% |
| 2025-12-26 | 8.95 | 8.91 | -0.04 | -0.45% | 8.88 | 8.98 | 61915 | 5526 | 0.89% |
| 2025-12-25 | 8.96 | 8.95 | 0.00 | 0.00% | 8.90 | 8.97 | 50326 | 4499 | 0.72% |
| 2025-12-24 | 8.90 | 8.95 | 0.06 | 0.67% | 8.85 | 8.97 | 46832 | 4175 | 0.67% |
| 2025-12-23 | 9.05 | 8.89 | -0.14 | -1.55% | 8.89 | 9.05 | 71824 | 6423 | 1.03% |
| 2025-12-22 | 9.04 | 9.03 | -0.01 | -0.11% | 8.97 | 9.09 | 54842 | 4959 | 0.79% |
| 2025-12-19 | 8.91 | 9.04 | 0.15 | 1.69% | 8.87 | 9.05 | 75712 | 6804 | 1.09% |
| 2025-12-18 | 8.75 | 8.89 | 0.06 | 0.68% | 8.74 | 8.95 | 70313 | 6252 | 1.01% |
| 2025-12-17 | 8.77 | 8.83 | 0.04 | 0.46% | 8.65 | 8.85 | 83614 | 7317 | 1.20% |
| 2025-12-16 | 8.94 | 8.79 | -0.15 | -1.68% | 8.74 | 8.97 | 86208 | 7578 | 1.24% |
| 2025-12-15 | 9.08 | 8.94 | -0.16 | -1.76% | 8.90 | 9.12 | 79774 | 7192 | 1.15% |
| 2025-12-12 | 9.11 | 9.10 | 0.01 | 0.11% | 9.00 | 9.15 | 77112 | 7011 | 1.11% |
| 2025-12-11 | 9.22 | 9.09 | -0.10 | -1.09% | 9.05 | 9.22 | 64119 | 5839 | 0.92% |
| 2025-12-10 | 9.07 | 9.19 | 0.13 | 1.43% | 8.93 | 9.21 | 94042 | 8547 | 1.35% |
| 2025-12-09 | 9.26 | 9.06 | -0.20 | -2.16% | 9.04 | 9.26 | 97993 | 8945 | 1.41% |
| 2025-12-08 | 9.29 | 9.26 | 0.00 | 0.00% | 9.23 | 9.29 | 63361 | 5860 | 0.91% |
| 2025-12-05 | 9.19 | 9.26 | 0.09 | 0.98% | 9.10 | 9.27 | 68186 | 6260 | 0.98% |
| 2025-12-04 | 9.20 | 9.17 | -0.03 | -0.33% | 9.14 | 9.25 | 61548 | 5653 | 0.89% |
| 2025-12-03 | 9.32 | 9.20 | -0.12 | -1.29% | 9.20 | 9.36 | 80026 | 7399 | 1.15% |
| 2025-12-02 | 9.44 | 9.32 | -0.13 | -1.38% | 9.30 | 9.44 | 71900 | 6712 | 1.04% |
| 2025-12-01 | 9.45 | 9.45 | 0.00 | 0.00% | 9.38 | 9.48 | 64493 | 6091 | 0.93% |
| 2025-11-28 | 9.40 | 9.45 | 0.05 | 0.53% | 9.23 | 9.46 | 85543 | 7986 | 1.23% |
| 2025-11-27 | 9.50 | 9.40 | -0.07 | -0.74% | 9.36 | 9.50 | 71840 | 6763 | 1.03% |
| 2025-11-26 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.64 | 84059 | 8029 | 1.21% |
| 2025-11-25 | 9.46 | 9.50 | 0.07 | 0.74% | 9.42 | 9.58 | 78601 | 7483 | 1.13% |
| 2025-11-24 | 9.38 | 9.43 | 0.05 | 0.53% | 9.29 | 9.50 | 77673 | 7293 | 1.12% |
| 2025-11-21 | 9.76 | 9.38 | -0.52 | -5.25% | 9.37 | 9.84 | 193740 | 18463 | 2.79% |
| 2025-11-20 | 9.85 | 9.90 | 0.05 | 0.51% | 9.70 | 9.96 | 131782 | 12951 | 1.90% |
| 2025-11-19 | 10.08 | 9.85 | -0.27 | -2.67% | 9.81 | 10.11 | 171414 | 16988 | 2.47% |
| 2025-11-18 | 10.25 | 10.12 | -0.17 | -1.65% | 10.08 | 10.33 | 178242 | 18108 | 2.57% |
| 2025-11-17 | 10.44 | 10.29 | -0.29 | -2.74% | 10.24 | 10.57 | 306248 | 31744 | 4.41% |
| 2025-11-14 | 10.32 | 10.58 | 0.24 | 2.32% | 10.31 | 10.84 | 505075 | 53893 | 7.28% |
| 2025-11-13 | 10.36 | 10.34 | -0.19 | -1.80% | 10.21 | 10.40 | 343642 | 35361 | 4.95% |
| 2025-11-12 | 10.04 | 10.53 | 0.50 | 4.99% | 10.02 | 10.56 | 591732 | 61240 | 8.52% |
| 2025-11-11 | 10.00 | 10.03 | 0.00 | 0.00% | 9.93 | 10.09 | 126437 | 12681 | 1.82% |
| 2025-11-10 | 9.90 | 10.03 | 0.12 | 1.21% | 9.86 | 10.08 | 122650 | 12251 | 1.77% |
| 2025-11-07 | 9.94 | 9.91 | -0.04 | -0.40% | 9.90 | 10.01 | 103238 | 10267 | 1.49% |
| 2025-11-06 | 10.08 | 9.95 | -0.12 | -1.19% | 9.93 | 10.08 | 130748 | 13025 | 1.88% |
| 2025-11-05 | 10.06 | 10.07 | -0.07 | -0.69% | 10.01 | 10.18 | 118414 | 11938 | 1.71% |
| 2025-11-04 | 10.18 | 10.14 | -0.03 | -0.29% | 10.05 | 10.24 | 151937 | 15408 | 2.19% |
| 2025-11-03 | 10.04 | 10.17 | 0.15 | 1.50% | 9.96 | 10.20 | 181961 | 18396 | 2.62% |
| 2025-10-31 | 9.93 | 10.02 | 0.06 | 0.60% | 9.78 | 10.08 | 181559 | 18074 | 2.62% |
| 2025-10-30 | 9.97 | 9.96 | 0.01 | 0.10% | 9.95 | 10.28 | 250070 | 25300 | 3.60% |
| 2025-10-29 | 10.04 | 9.95 | -0.09 | -0.90% | 9.90 | 10.04 | 97507 | 9688 | 1.40% |
| 2025-10-28 | 9.99 | 10.04 | 0.02 | 0.20% | 9.90 | 10.08 | 136827 | 13663 | 1.97% |
| 2025-10-27 | 9.89 | 10.02 | 0.21 | 2.14% | 9.76 | 10.02 | 184960 | 18324 | 2.66% |