| 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 | 8.64 | 8.62 | 0.17 | 2.01% | 8.46 | 8.68 | 1556180 | 133286 | 3.07% |
| 2026-02-02 | 8.79 | 8.45 | -0.51 | -5.69% | 8.43 | 8.84 | 2668989 | 230459 | 5.26% |
| 2026-01-30 | 9.33 | 8.96 | -0.38 | -4.07% | 8.63 | 9.39 | 3466447 | 310033 | 6.83% |
| 2026-01-29 | 9.74 | 9.34 | -0.30 | -3.11% | 9.27 | 9.80 | 3361676 | 317672 | 6.63% |
| 2026-01-28 | 9.44 | 9.64 | 0.17 | 1.80% | 9.27 | 9.76 | 3416242 | 325399 | 6.73% |
| 2026-01-27 | 9.69 | 9.47 | -0.34 | -3.47% | 9.31 | 9.86 | 3140227 | 298027 | 6.19% |
| 2026-01-26 | 9.85 | 9.81 | 0.15 | 1.55% | 9.77 | 10.18 | 4308884 | 427392 | 8.49% |
| 2026-01-23 | 9.10 | 9.66 | 0.60 | 6.62% | 9.10 | 9.71 | 4216384 | 398133 | 8.31% |
| 2026-01-22 | 9.15 | 9.06 | -0.09 | -0.98% | 9.00 | 9.19 | 1588828 | 144145 | 3.13% |
| 2026-01-21 | 9.01 | 9.15 | 0.05 | 0.55% | 8.98 | 9.24 | 1768264 | 161693 | 3.48% |
| 2026-01-20 | 9.15 | 9.10 | -0.03 | -0.33% | 8.88 | 9.24 | 2567316 | 232068 | 5.05% |
| 2026-01-19 | 9.15 | 9.13 | 0.05 | 0.55% | 8.93 | 9.28 | 2743738 | 250763 | 5.39% |
| 2026-01-16 | 8.92 | 9.08 | 0.14 | 1.57% | 8.92 | 9.48 | 4121458 | 377510 | 8.10% |
| 2026-01-15 | 8.92 | 8.94 | 0.25 | 2.88% | 8.87 | 9.09 | 4044869 | 363028 | 7.95% |
| 2026-01-14 | 8.66 | 8.69 | -0.03 | -0.34% | 8.59 | 8.91 | 2955014 | 259047 | 5.81% |
| 2026-01-13 | 8.73 | 8.72 | -0.10 | -1.13% | 8.63 | 8.92 | 3040821 | 266223 | 5.98% |
| 2026-01-12 | 8.93 | 8.82 | 0.05 | 0.57% | 8.66 | 9.02 | 3139412 | 275290 | 6.17% |
| 2026-01-09 | 8.70 | 8.77 | -0.01 | -0.11% | 8.61 | 8.93 | 3319511 | 291028 | 6.53% |
| 2026-01-08 | 9.06 | 8.78 | -0.55 | -5.89% | 8.73 | 9.12 | 6204059 | 553622 | 12.20% |
| 2026-01-07 | 8.87 | 9.33 | 0.69 | 7.99% | 8.87 | 9.50 | 7593800 | 714638 | 14.93% |
| 2026-01-06 | 8.50 | 8.64 | 0.21 | 2.49% | 8.48 | 8.68 | 2418034 | 207964 | 4.75% |
| 2026-01-05 | 8.49 | 8.43 | 0.07 | 0.84% | 8.33 | 8.52 | 1826743 | 153706 | 3.59% |
| 2025-12-31 | 8.26 | 8.36 | 0.17 | 2.08% | 8.26 | 8.54 | 2162250 | 181843 | 4.25% |
| 2025-12-30 | 7.85 | 8.19 | 0.19 | 2.38% | 7.82 | 8.25 | 2002258 | 162418 | 3.94% |
| 2025-12-29 | 8.12 | 8.00 | -0.01 | -0.12% | 7.96 | 8.18 | 1355848 | 109293 | 2.67% |
| 2025-12-26 | 8.00 | 8.01 | 0.06 | 0.75% | 7.96 | 8.10 | 1322434 | 106096 | 2.60% |
| 2025-12-25 | 7.90 | 7.95 | -0.07 | -0.87% | 7.84 | 7.99 | 1073500 | 85206 | 2.11% |
| 2025-12-24 | 7.99 | 8.02 | 0.14 | 1.78% | 7.94 | 8.14 | 1700881 | 136471 | 3.34% |
| 2025-12-23 | 7.84 | 7.88 | 0.06 | 0.77% | 7.79 | 7.95 | 1539759 | 121238 | 3.03% |
| 2025-12-22 | 7.66 | 7.82 | 0.24 | 3.17% | 7.65 | 7.95 | 1865003 | 145774 | 3.67% |
| 2025-12-19 | 7.41 | 7.58 | 0.18 | 2.43% | 7.41 | 7.60 | 1310273 | 98889 | 2.58% |
| 2025-12-18 | 7.35 | 7.40 | 0.00 | 0.00% | 7.31 | 7.58 | 1219054 | 91027 | 2.40% |
| 2025-12-17 | 7.25 | 7.40 | 0.18 | 2.49% | 7.21 | 7.42 | 1054628 | 77173 | 2.07% |
| 2025-12-16 | 7.35 | 7.22 | -0.15 | -2.04% | 7.18 | 7.36 | 897048 | 64867 | 1.76% |
| 2025-12-15 | 7.35 | 7.37 | -0.02 | -0.27% | 7.31 | 7.43 | 671087 | 49424 | 1.32% |
| 2025-12-12 | 7.28 | 7.39 | 0.14 | 1.93% | 7.24 | 7.45 | 1167518 | 85716 | 2.30% |
| 2025-12-11 | 7.37 | 7.25 | -0.11 | -1.49% | 7.25 | 7.43 | 846868 | 62127 | 1.67% |
| 2025-12-10 | 7.33 | 7.36 | 0.01 | 0.14% | 7.24 | 7.38 | 865410 | 63206 | 1.70% |
| 2025-12-09 | 7.50 | 7.35 | -0.19 | -2.52% | 7.34 | 7.51 | 1078847 | 79731 | 2.12% |
| 2025-12-08 | 7.52 | 7.54 | 0.04 | 0.53% | 7.47 | 7.57 | 994323 | 74836 | 1.96% |
| 2025-12-05 | 7.33 | 7.50 | 0.14 | 1.90% | 7.29 | 7.51 | 1048075 | 77769 | 2.06% |
| 2025-12-04 | 7.36 | 7.36 | -0.01 | -0.14% | 7.32 | 7.46 | 746663 | 55063 | 1.47% |
| 2025-12-03 | 7.54 | 7.37 | -0.15 | -1.99% | 7.35 | 7.55 | 1043022 | 77504 | 2.05% |
| 2025-12-02 | 7.55 | 7.52 | -0.06 | -0.79% | 7.46 | 7.58 | 815787 | 61211 | 1.60% |
| 2025-12-01 | 7.60 | 7.58 | 0.03 | 0.40% | 7.54 | 7.72 | 1303683 | 99362 | 2.56% |
| 2025-11-28 | 7.46 | 7.55 | 0.08 | 1.07% | 7.42 | 7.61 | 1127590 | 84974 | 2.22% |
| 2025-11-27 | 7.48 | 7.47 | -0.01 | -0.13% | 7.46 | 7.65 | 1126802 | 85137 | 2.22% |
| 2025-11-26 | 7.60 | 7.48 | -0.10 | -1.32% | 7.47 | 7.64 | 1108460 | 83656 | 2.18% |
| 2025-11-25 | 7.53 | 7.58 | 0.13 | 1.74% | 7.49 | 7.66 | 1340440 | 101601 | 2.64% |
| 2025-11-24 | 7.68 | 7.45 | -0.18 | -2.36% | 7.31 | 7.74 | 2007889 | 149827 | 3.95% |
| 2025-11-21 | 8.20 | 7.63 | -0.75 | -8.95% | 7.60 | 8.20 | 3817140 | 298666 | 7.51% |
| 2025-11-20 | 8.32 | 8.38 | 0.08 | 0.96% | 8.30 | 8.75 | 3856230 | 328551 | 7.58% |
| 2025-11-19 | 8.24 | 8.30 | 0.03 | 0.36% | 8.24 | 8.53 | 2072386 | 173363 | 4.07% |
| 2025-11-18 | 8.54 | 8.27 | -0.25 | -2.93% | 8.20 | 8.60 | 2617273 | 218370 | 5.15% |
| 2025-11-17 | 8.35 | 8.52 | 0.20 | 2.40% | 8.24 | 8.63 | 2631210 | 222818 | 5.17% |
| 2025-11-14 | 8.45 | 8.32 | -0.23 | -2.69% | 8.32 | 8.52 | 1874818 | 157546 | 3.69% |
| 2025-11-13 | 8.18 | 8.55 | 0.35 | 4.27% | 8.18 | 8.68 | 3443829 | 293348 | 6.77% |
| 2025-11-12 | 8.36 | 8.20 | -0.21 | -2.50% | 8.09 | 8.36 | 1733486 | 141983 | 3.41% |
| 2025-11-11 | 8.43 | 8.41 | 0.03 | 0.36% | 8.35 | 8.53 | 1695537 | 142997 | 3.33% |
| 2025-11-10 | 8.54 | 8.38 | -0.15 | -1.76% | 8.32 | 8.63 | 1873789 | 158255 | 3.69% |
| 2025-11-07 | 8.28 | 8.53 | 0.19 | 2.28% | 8.20 | 8.63 | 2513145 | 212655 | 4.94% |
| 2025-11-06 | 8.21 | 8.34 | 0.11 | 1.34% | 8.17 | 8.37 | 1778663 | 147295 | 3.50% |
| 2025-11-05 | 7.89 | 8.23 | 0.22 | 2.75% | 7.85 | 8.28 | 1854693 | 150395 | 3.65% |
| 2025-11-04 | 8.20 | 8.01 | -0.25 | -3.03% | 7.95 | 8.26 | 1801825 | 145484 | 3.54% |
| 2025-11-03 | 8.45 | 8.26 | -0.26 | -3.05% | 8.12 | 8.49 | 2188852 | 179999 | 4.31% |
| 2025-10-31 | 8.45 | 8.52 | -0.07 | -0.81% | 8.41 | 8.77 | 2839579 | 244910 | 5.58% |
| 2025-10-30 | 8.44 | 8.59 | 0.16 | 1.90% | 8.32 | 8.69 | 2975025 | 253830 | 5.85% |
| 2025-10-29 | 8.12 | 8.43 | 0.29 | 3.56% | 8.11 | 8.44 | 2039975 | 169635 | 4.01% |
| 2025-10-28 | 8.25 | 8.14 | -0.16 | -1.93% | 8.12 | 8.28 | 1508142 | 123461 | 2.97% |
| 2025-10-27 | 8.29 | 8.30 | 0.11 | 1.34% | 8.22 | 8.40 | 1741034 | 144701 | 3.42% |