| 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 | 8.61 | 8.70 | 0.17 | 1.99% | 8.51 | 8.71 | 137610 | 11860 | 1.11% |
| 2026-02-02 | 8.75 | 8.53 | -0.26 | -2.96% | 8.52 | 8.77 | 162889 | 14081 | 1.32% |
| 2026-01-30 | 8.82 | 8.79 | -0.01 | -0.11% | 8.65 | 8.90 | 145336 | 12752 | 1.17% |
| 2026-01-29 | 8.78 | 8.80 | 0.01 | 0.11% | 8.71 | 8.89 | 165493 | 14561 | 1.34% |
| 2026-01-28 | 8.71 | 8.79 | 0.09 | 1.03% | 8.62 | 8.98 | 259252 | 22788 | 2.10% |
| 2026-01-27 | 8.88 | 8.70 | -0.18 | -2.03% | 8.65 | 8.88 | 155946 | 13597 | 1.26% |
| 2026-01-26 | 8.90 | 8.88 | -0.05 | -0.56% | 8.80 | 8.93 | 162057 | 14368 | 1.31% |
| 2026-01-23 | 8.89 | 8.93 | 0.09 | 1.02% | 8.87 | 9.08 | 250739 | 22494 | 2.03% |
| 2026-01-22 | 8.71 | 8.84 | 0.15 | 1.73% | 8.68 | 8.87 | 217760 | 19180 | 1.76% |
| 2026-01-21 | 8.64 | 8.69 | 0.03 | 0.35% | 8.62 | 8.78 | 204677 | 17821 | 1.65% |
| 2026-01-20 | 8.61 | 8.66 | 0.02 | 0.23% | 8.60 | 8.70 | 148877 | 12892 | 1.20% |
| 2026-01-19 | 8.54 | 8.64 | 0.09 | 1.05% | 8.51 | 8.68 | 136459 | 11761 | 1.10% |
| 2026-01-16 | 8.58 | 8.55 | 0.01 | 0.12% | 8.52 | 8.69 | 189389 | 16269 | 1.53% |
| 2026-01-15 | 8.58 | 8.54 | -0.04 | -0.47% | 8.51 | 8.59 | 128914 | 11012 | 1.04% |
| 2026-01-14 | 8.68 | 8.58 | -0.10 | -1.15% | 8.53 | 8.74 | 280845 | 24273 | 2.27% |
| 2026-01-13 | 8.80 | 8.68 | -0.13 | -1.48% | 8.65 | 8.83 | 218827 | 19053 | 1.77% |
| 2026-01-12 | 8.84 | 8.81 | -0.02 | -0.23% | 8.72 | 8.87 | 228361 | 20021 | 1.85% |
| 2026-01-09 | 8.90 | 8.83 | -0.08 | -0.90% | 8.79 | 8.97 | 152074 | 13454 | 1.23% |
| 2026-01-08 | 8.65 | 8.91 | 0.23 | 2.65% | 8.65 | 8.97 | 188122 | 16670 | 1.52% |
| 2026-01-07 | 8.89 | 8.68 | -0.20 | -2.25% | 8.66 | 8.90 | 161867 | 14155 | 1.31% |
| 2026-01-06 | 8.68 | 8.88 | 0.20 | 2.30% | 8.67 | 8.90 | 235650 | 20816 | 1.90% |
| 2026-01-05 | 8.95 | 8.68 | -0.39 | -4.30% | 8.61 | 8.96 | 301213 | 26315 | 2.43% |
| 2025-12-31 | 9.03 | 9.07 | 0.04 | 0.44% | 8.96 | 9.10 | 104278 | 9422 | 0.84% |
| 2025-12-30 | 9.15 | 9.03 | -0.19 | -2.06% | 8.98 | 9.21 | 159104 | 14402 | 1.29% |
| 2025-12-29 | 9.08 | 9.22 | 0.12 | 1.32% | 9.05 | 9.23 | 193956 | 17800 | 1.57% |
| 2025-12-26 | 9.19 | 9.10 | -0.10 | -1.09% | 8.99 | 9.19 | 182607 | 16587 | 1.48% |
| 2025-12-25 | 9.20 | 9.20 | 0.02 | 0.22% | 9.09 | 9.25 | 165632 | 15200 | 1.34% |
| 2025-12-24 | 9.17 | 9.18 | -0.02 | -0.22% | 9.10 | 9.20 | 121142 | 11089 | 0.98% |
| 2025-12-23 | 9.14 | 9.20 | 0.06 | 0.66% | 9.10 | 9.33 | 204005 | 18750 | 1.65% |
| 2025-12-22 | 9.13 | 9.14 | -0.02 | -0.22% | 9.05 | 9.17 | 124737 | 11362 | 1.01% |
| 2025-12-19 | 9.14 | 9.16 | 0.03 | 0.33% | 9.07 | 9.18 | 141726 | 12946 | 1.15% |
| 2025-12-18 | 8.87 | 9.13 | 0.23 | 2.58% | 8.84 | 9.20 | 225061 | 20554 | 1.82% |
| 2025-12-17 | 8.87 | 8.90 | 0.00 | 0.00% | 8.70 | 8.93 | 130867 | 11537 | 1.06% |
| 2025-12-16 | 9.07 | 8.90 | -0.25 | -2.73% | 8.84 | 9.12 | 196198 | 17545 | 1.59% |
| 2025-12-15 | 8.95 | 9.15 | 0.34 | 3.86% | 8.86 | 9.24 | 281624 | 25565 | 2.28% |
| 2025-12-12 | 8.85 | 8.81 | -0.01 | -0.11% | 8.79 | 8.89 | 101585 | 8966 | 0.82% |
| 2025-12-11 | 8.94 | 8.82 | -0.15 | -1.67% | 8.81 | 8.98 | 128828 | 11455 | 1.04% |
| 2025-12-10 | 8.92 | 8.97 | 0.06 | 0.67% | 8.90 | 9.02 | 110566 | 9913 | 0.89% |
| 2025-12-09 | 9.08 | 8.91 | -0.19 | -2.09% | 8.85 | 9.09 | 164160 | 14647 | 1.33% |
| 2025-12-08 | 9.20 | 9.10 | -0.12 | -1.30% | 9.07 | 9.25 | 187535 | 17105 | 1.52% |
| 2025-12-05 | 8.99 | 9.22 | 0.24 | 2.67% | 8.95 | 9.32 | 283498 | 25991 | 2.29% |
| 2025-12-04 | 8.92 | 8.98 | 0.00 | 0.00% | 8.90 | 9.10 | 159376 | 14339 | 1.29% |
| 2025-12-03 | 8.97 | 8.98 | -0.10 | -1.10% | 8.85 | 9.08 | 199506 | 17891 | 1.61% |
| 2025-12-02 | 8.95 | 9.08 | 0.04 | 0.44% | 8.94 | 9.18 | 256399 | 23330 | 2.07% |
| 2025-12-01 | 9.01 | 9.04 | -0.05 | -0.55% | 8.90 | 9.08 | 235748 | 21132 | 1.91% |
| 2025-11-28 | 8.58 | 9.09 | 0.51 | 5.94% | 8.50 | 9.18 | 491052 | 43640 | 3.97% |
| 2025-11-27 | 8.75 | 8.58 | -0.36 | -4.03% | 8.56 | 8.80 | 307233 | 26536 | 2.48% |
| 2025-11-26 | 9.07 | 8.94 | 0.09 | 1.02% | 8.85 | 9.21 | 479418 | 43357 | 3.87% |
| 2025-11-25 | 8.75 | 8.85 | -0.06 | -0.67% | 8.65 | 8.98 | 344378 | 30423 | 2.78% |
| 2025-11-24 | 8.79 | 8.91 | 0.35 | 4.09% | 8.67 | 8.99 | 470975 | 41654 | 3.81% |
| 2025-11-21 | 8.68 | 8.56 | 0.00 | 0.00% | 8.53 | 8.74 | 255084 | 22028 | 2.06% |
| 2025-11-20 | 8.58 | 8.56 | 0.16 | 1.90% | 8.51 | 8.74 | 159385 | 13713 | 1.29% |
| 2025-11-19 | 8.45 | 8.40 | -0.08 | -0.94% | 8.36 | 8.50 | 66891 | 5630 | 0.54% |
| 2025-11-18 | 8.58 | 8.48 | -0.12 | -1.40% | 8.45 | 8.58 | 83769 | 7112 | 0.68% |
| 2025-11-17 | 8.61 | 8.60 | -0.03 | -0.35% | 8.54 | 8.64 | 95298 | 8180 | 0.77% |
| 2025-11-14 | 8.65 | 8.63 | -0.06 | -0.69% | 8.62 | 8.72 | 77934 | 6759 | 0.63% |
| 2025-11-13 | 8.67 | 8.69 | 0.03 | 0.35% | 8.62 | 8.70 | 74548 | 6455 | 0.60% |
| 2025-11-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.61 | 8.74 | 84275 | 7299 | 0.68% |
| 2025-11-11 | 8.71 | 8.73 | 0.03 | 0.34% | 8.66 | 8.75 | 125232 | 10923 | 1.01% |
| 2025-11-10 | 8.64 | 8.70 | 0.05 | 0.58% | 8.61 | 8.70 | 111460 | 9672 | 0.90% |
| 2025-11-07 | 8.58 | 8.65 | 0.04 | 0.46% | 8.56 | 8.66 | 112118 | 9667 | 0.91% |
| 2025-11-06 | 8.54 | 8.61 | 0.06 | 0.70% | 8.52 | 8.64 | 106623 | 9147 | 0.86% |
| 2025-11-05 | 8.48 | 8.55 | 0.03 | 0.35% | 8.45 | 8.57 | 81141 | 6912 | 0.66% |
| 2025-11-04 | 8.58 | 8.52 | -0.07 | -0.81% | 8.49 | 8.58 | 79330 | 6767 | 0.64% |
| 2025-11-03 | 8.52 | 8.59 | 0.08 | 0.94% | 8.49 | 8.60 | 113666 | 9716 | 0.92% |
| 2025-10-31 | 8.52 | 8.51 | 0.01 | 0.12% | 8.47 | 8.54 | 108014 | 9178 | 0.87% |
| 2025-10-30 | 8.52 | 8.50 | -0.06 | -0.70% | 8.50 | 8.58 | 92088 | 7860 | 0.74% |
| 2025-10-29 | 8.51 | 8.56 | 0.06 | 0.71% | 8.46 | 8.56 | 94573 | 8062 | 0.76% |
| 2025-10-28 | 8.62 | 8.50 | -0.15 | -1.73% | 8.44 | 8.64 | 167736 | 14336 | 1.36% |
| 2025-10-27 | 8.61 | 8.65 | 0.08 | 0.93% | 8.55 | 8.74 | 189331 | 16372 | 1.53% |