| 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 | 8.67 | 8.77 | 0.23 | 2.69% | 8.57 | 8.78 | 142963 | 12433 | 1.02% |
| 2026-02-02 | 8.66 | 8.54 | -0.15 | -1.73% | 8.52 | 8.77 | 153416 | 13254 | 1.10% |
| 2026-01-30 | 8.78 | 8.69 | -0.16 | -1.81% | 8.58 | 8.84 | 196659 | 17080 | 1.41% |
| 2026-01-29 | 8.94 | 8.85 | -0.15 | -1.67% | 8.82 | 9.07 | 186154 | 16615 | 1.33% |
| 2026-01-28 | 9.14 | 9.00 | -0.18 | -1.96% | 8.98 | 9.23 | 190536 | 17291 | 1.37% |
| 2026-01-27 | 9.00 | 9.18 | 0.13 | 1.44% | 8.91 | 9.22 | 250277 | 22723 | 1.79% |
| 2026-01-26 | 9.26 | 9.05 | -0.24 | -2.58% | 8.96 | 9.33 | 250042 | 22765 | 1.79% |
| 2026-01-23 | 9.00 | 9.29 | 0.28 | 3.11% | 8.97 | 9.33 | 357083 | 32919 | 2.56% |
| 2026-01-22 | 8.99 | 9.01 | 0.07 | 0.78% | 8.90 | 9.05 | 148030 | 13268 | 1.06% |
| 2026-01-21 | 8.89 | 8.94 | 0.05 | 0.56% | 8.84 | 8.98 | 150662 | 13452 | 1.08% |
| 2026-01-20 | 8.94 | 8.89 | -0.07 | -0.78% | 8.83 | 9.00 | 153815 | 13679 | 1.10% |
| 2026-01-19 | 8.89 | 8.96 | 0.08 | 0.90% | 8.80 | 9.02 | 178441 | 15955 | 1.28% |
| 2026-01-16 | 8.83 | 8.88 | 0.01 | 0.11% | 8.73 | 8.89 | 221950 | 19550 | 1.59% |
| 2026-01-15 | 8.87 | 8.87 | 0.00 | 0.00% | 8.82 | 8.97 | 175505 | 15566 | 1.26% |
| 2026-01-14 | 8.80 | 8.87 | 0.02 | 0.23% | 8.75 | 9.00 | 284093 | 25291 | 2.04% |
| 2026-01-13 | 9.06 | 8.85 | -0.21 | -2.32% | 8.83 | 9.10 | 232792 | 20809 | 1.67% |
| 2026-01-12 | 8.92 | 9.06 | 0.15 | 1.68% | 8.87 | 9.09 | 295663 | 26641 | 2.12% |
| 2026-01-09 | 8.89 | 8.91 | 0.03 | 0.34% | 8.83 | 9.08 | 227894 | 20388 | 1.63% |
| 2026-01-08 | 8.79 | 8.88 | 0.06 | 0.68% | 8.73 | 8.92 | 172572 | 15256 | 1.24% |
| 2026-01-07 | 8.96 | 8.82 | -0.16 | -1.78% | 8.80 | 9.05 | 209092 | 18556 | 1.50% |
| 2026-01-06 | 8.70 | 8.98 | 0.23 | 2.63% | 8.68 | 9.05 | 324007 | 28891 | 2.32% |
| 2026-01-05 | 8.61 | 8.75 | 0.13 | 1.51% | 8.55 | 8.83 | 219314 | 19075 | 1.57% |
| 2025-12-31 | 8.51 | 8.62 | 0.20 | 2.38% | 8.39 | 8.68 | 186927 | 15986 | 1.34% |
| 2025-12-30 | 8.47 | 8.42 | -0.07 | -0.82% | 8.40 | 8.50 | 122865 | 10381 | 0.88% |
| 2025-12-29 | 8.59 | 8.49 | -0.09 | -1.05% | 8.47 | 8.62 | 147028 | 12531 | 1.05% |
| 2025-12-26 | 8.59 | 8.58 | -0.03 | -0.35% | 8.54 | 8.60 | 99082 | 8495 | 0.71% |
| 2025-12-25 | 8.60 | 8.61 | 0.02 | 0.23% | 8.52 | 8.64 | 94493 | 8105 | 0.68% |
| 2025-12-24 | 8.51 | 8.59 | 0.07 | 0.82% | 8.50 | 8.68 | 92506 | 7944 | 0.66% |
| 2025-12-23 | 8.55 | 8.52 | -0.07 | -0.81% | 8.51 | 8.61 | 99614 | 8516 | 0.71% |
| 2025-12-22 | 8.68 | 8.59 | -0.09 | -1.04% | 8.58 | 8.72 | 161878 | 13977 | 1.16% |
| 2025-12-19 | 8.73 | 8.68 | 0.22 | 2.60% | 8.66 | 8.87 | 245978 | 21475 | 1.76% |
| 2025-12-18 | 8.41 | 8.46 | -0.05 | -0.59% | 8.40 | 8.53 | 86849 | 7371 | 0.62% |
| 2025-12-17 | 8.48 | 8.51 | 0.07 | 0.83% | 8.31 | 8.52 | 142774 | 11996 | 1.02% |
| 2025-12-16 | 8.59 | 8.44 | -0.17 | -1.97% | 8.41 | 8.59 | 140343 | 11909 | 1.01% |
| 2025-12-15 | 8.66 | 8.61 | -0.09 | -1.03% | 8.58 | 8.69 | 100246 | 8653 | 0.72% |
| 2025-12-12 | 8.66 | 8.70 | 0.00 | 0.00% | 8.57 | 8.75 | 107184 | 9311 | 0.77% |
| 2025-12-11 | 8.86 | 8.70 | -0.14 | -1.58% | 8.68 | 8.88 | 130752 | 11433 | 0.94% |
| 2025-12-10 | 8.88 | 8.84 | -0.04 | -0.45% | 8.75 | 8.90 | 131518 | 11573 | 0.94% |
| 2025-12-09 | 8.95 | 8.88 | -0.09 | -1.00% | 8.84 | 9.00 | 167023 | 14872 | 1.20% |
| 2025-12-08 | 9.10 | 8.97 | -0.10 | -1.10% | 8.93 | 9.15 | 223552 | 20242 | 1.60% |
| 2025-12-05 | 8.93 | 9.07 | 0.06 | 0.67% | 8.86 | 9.09 | 138142 | 12429 | 0.99% |
| 2025-12-04 | 9.22 | 9.01 | -0.30 | -3.22% | 8.95 | 9.25 | 226723 | 20500 | 1.63% |
| 2025-12-03 | 9.25 | 9.31 | 0.06 | 0.65% | 9.10 | 9.45 | 272448 | 25232 | 1.95% |
| 2025-12-02 | 9.25 | 9.25 | -0.06 | -0.64% | 9.21 | 9.41 | 228087 | 21136 | 1.64% |
| 2025-12-01 | 9.00 | 9.31 | 0.35 | 3.91% | 8.91 | 9.42 | 370126 | 34131 | 2.65% |
| 2025-11-28 | 9.00 | 8.96 | -0.01 | -0.11% | 8.90 | 9.00 | 167171 | 14954 | 1.20% |
| 2025-11-27 | 8.74 | 8.97 | 0.15 | 1.70% | 8.71 | 9.12 | 287620 | 25935 | 2.06% |
| 2025-11-26 | 9.01 | 8.82 | -0.11 | -1.23% | 8.80 | 9.15 | 186970 | 16740 | 1.34% |
| 2025-11-25 | 8.88 | 8.93 | 0.06 | 0.68% | 8.84 | 9.03 | 174219 | 15608 | 1.25% |
| 2025-11-24 | 8.74 | 8.87 | 0.10 | 1.14% | 8.67 | 8.95 | 174185 | 15319 | 1.25% |
| 2025-11-21 | 9.10 | 8.77 | -0.46 | -4.98% | 8.75 | 9.11 | 287855 | 25574 | 2.06% |
| 2025-11-20 | 9.16 | 9.23 | 0.07 | 0.76% | 9.08 | 9.42 | 260201 | 24039 | 1.87% |
| 2025-11-19 | 9.47 | 9.16 | -0.36 | -3.78% | 9.16 | 9.47 | 296510 | 27452 | 2.13% |
| 2025-11-18 | 9.43 | 9.52 | 0.07 | 0.74% | 9.34 | 9.70 | 318225 | 30241 | 2.28% |
| 2025-11-17 | 9.78 | 9.45 | -0.25 | -2.58% | 9.34 | 9.78 | 486481 | 46056 | 3.49% |
| 2025-11-14 | 9.61 | 9.70 | 0.04 | 0.41% | 9.48 | 10.08 | 572170 | 56091 | 4.10% |
| 2025-11-13 | 9.80 | 9.66 | -0.44 | -4.36% | 9.43 | 10.00 | 810377 | 78209 | 5.81% |
| 2025-11-12 | 11.28 | 10.10 | -0.15 | -1.46% | 10.00 | 11.28 | 1330735 | 140455 | 9.54% |
| 2025-11-11 | 10.25 | 10.25 | 0.93 | 9.98% | 10.25 | 10.25 | 77279 | 7921 | 0.55% |
| 2025-11-10 | 9.32 | 9.32 | 0.85 | 10.04% | 9.32 | 9.32 | 78198 | 7288 | 0.56% |
| 2025-10-31 | 8.38 | 8.47 | 0.14 | 1.68% | 8.33 | 8.55 | 174513 | 14732 | 1.25% |
| 2025-10-30 | 8.33 | 8.33 | -0.03 | -0.36% | 8.25 | 8.41 | 134430 | 11197 | 0.96% |
| 2025-10-29 | 8.54 | 8.36 | -0.10 | -1.18% | 8.31 | 8.54 | 156309 | 13062 | 1.12% |
| 2025-10-28 | 8.52 | 8.46 | -0.05 | -0.59% | 8.42 | 8.52 | 126752 | 10725 | 0.91% |
| 2025-10-27 | 8.68 | 8.51 | -0.32 | -3.62% | 8.45 | 8.70 | 276320 | 23566 | 1.98% |