| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.09 | 9.24 | 0.15 | 1.65% | 9.03 | 9.28 | 109361 | 10075 | 1.74% |
| 2026-02-03 | 9.18 | 9.09 | 0.06 | 0.66% | 8.92 | 9.19 | 120513 | 10902 | 1.92% |
| 2026-02-02 | 9.40 | 9.03 | -0.47 | -4.95% | 9.02 | 9.40 | 197560 | 18118 | 3.14% |
| 2026-01-30 | 9.26 | 9.50 | 0.19 | 2.04% | 9.23 | 9.56 | 195920 | 18485 | 3.12% |
| 2026-01-29 | 9.31 | 9.31 | -0.01 | -0.11% | 9.24 | 9.42 | 143034 | 13347 | 2.27% |
| 2026-01-28 | 9.29 | 9.32 | 0.03 | 0.32% | 9.23 | 9.45 | 155312 | 14506 | 2.47% |
| 2026-01-27 | 9.50 | 9.29 | -0.25 | -2.62% | 9.18 | 9.52 | 208543 | 19383 | 3.32% |
| 2026-01-26 | 9.54 | 9.54 | 0.00 | 0.00% | 9.31 | 9.63 | 301267 | 28600 | 4.79% |
| 2026-01-23 | 9.27 | 9.54 | 0.34 | 3.70% | 9.26 | 9.74 | 348510 | 33232 | 5.54% |
| 2026-01-22 | 9.13 | 9.20 | 0.12 | 1.32% | 9.02 | 9.23 | 176977 | 16173 | 2.81% |
| 2026-01-21 | 9.01 | 9.08 | 0.03 | 0.33% | 8.95 | 9.16 | 158684 | 14365 | 2.52% |
| 2026-01-20 | 8.90 | 9.05 | 0.13 | 1.46% | 8.89 | 9.06 | 167008 | 14982 | 2.66% |
| 2026-01-19 | 8.75 | 8.92 | 0.18 | 2.06% | 8.70 | 8.96 | 163342 | 14527 | 2.60% |
| 2026-01-16 | 8.77 | 8.74 | -0.03 | -0.34% | 8.69 | 8.90 | 122741 | 10771 | 1.95% |
| 2026-01-15 | 8.66 | 8.77 | 0.02 | 0.23% | 8.62 | 8.84 | 138274 | 12107 | 2.20% |
| 2026-01-14 | 8.61 | 8.75 | 0.12 | 1.39% | 8.59 | 8.90 | 204924 | 17894 | 3.26% |
| 2026-01-13 | 8.66 | 8.63 | -0.02 | -0.23% | 8.59 | 8.79 | 141746 | 12326 | 2.25% |
| 2026-01-12 | 8.66 | 8.65 | 0.00 | 0.00% | 8.54 | 8.67 | 129926 | 11181 | 2.07% |
| 2026-01-09 | 8.66 | 8.65 | -0.01 | -0.12% | 8.59 | 8.70 | 116455 | 10057 | 1.85% |
| 2026-01-08 | 8.62 | 8.66 | 0.04 | 0.46% | 8.57 | 8.70 | 88678 | 7676 | 1.41% |
| 2026-01-07 | 8.77 | 8.62 | 0.01 | 0.12% | 8.58 | 8.86 | 160058 | 13882 | 2.55% |
| 2026-01-06 | 8.42 | 8.61 | 0.16 | 1.89% | 8.40 | 8.70 | 160484 | 13749 | 2.55% |
| 2026-01-05 | 8.33 | 8.45 | 0.10 | 1.20% | 8.31 | 8.45 | 88955 | 7472 | 1.41% |
| 2025-12-31 | 8.45 | 8.35 | -0.08 | -0.95% | 8.33 | 8.52 | 69839 | 5858 | 1.11% |
| 2025-12-30 | 8.38 | 8.43 | 0.05 | 0.60% | 8.31 | 8.46 | 84617 | 7113 | 1.35% |
| 2025-12-29 | 8.37 | 8.38 | 0.01 | 0.12% | 8.30 | 8.42 | 76534 | 6389 | 1.22% |
| 2025-12-26 | 8.45 | 8.37 | -0.08 | -0.95% | 8.33 | 8.45 | 104015 | 8721 | 1.65% |
| 2025-12-25 | 8.48 | 8.45 | -0.03 | -0.35% | 8.39 | 8.49 | 80654 | 6811 | 1.28% |
| 2025-12-24 | 8.47 | 8.48 | 0.02 | 0.24% | 8.46 | 8.53 | 94372 | 8019 | 1.50% |
| 2025-12-23 | 8.35 | 8.46 | 0.11 | 1.32% | 8.28 | 8.50 | 144355 | 12160 | 2.30% |
| 2025-12-22 | 8.38 | 8.35 | -0.04 | -0.48% | 8.30 | 8.39 | 72834 | 6078 | 1.16% |
| 2025-12-19 | 8.23 | 8.39 | 0.16 | 1.94% | 8.21 | 8.48 | 113078 | 9463 | 1.80% |
| 2025-12-18 | 8.16 | 8.23 | 0.05 | 0.61% | 8.13 | 8.30 | 70772 | 5835 | 1.13% |
| 2025-12-17 | 8.16 | 8.18 | -0.02 | -0.24% | 8.08 | 8.22 | 78600 | 6394 | 1.25% |
| 2025-12-16 | 8.31 | 8.20 | -0.10 | -1.20% | 8.17 | 8.31 | 62569 | 5138 | 0.99% |
| 2025-12-15 | 8.11 | 8.30 | 0.14 | 1.72% | 8.11 | 8.41 | 100706 | 8375 | 1.60% |
| 2025-12-12 | 8.25 | 8.16 | -0.08 | -0.97% | 8.16 | 8.28 | 112971 | 9296 | 1.80% |
| 2025-12-11 | 8.41 | 8.24 | -0.16 | -1.90% | 8.21 | 8.41 | 103807 | 8610 | 1.65% |
| 2025-12-10 | 8.32 | 8.40 | 0.06 | 0.72% | 8.31 | 8.45 | 97554 | 8187 | 1.55% |
| 2025-12-09 | 8.34 | 8.34 | 0.00 | 0.00% | 8.33 | 8.52 | 108677 | 9141 | 1.73% |
| 2025-12-08 | 8.31 | 8.34 | 0.07 | 0.85% | 8.27 | 8.41 | 60766 | 5060 | 0.97% |
| 2025-12-05 | 8.19 | 8.27 | 0.08 | 0.98% | 8.18 | 8.30 | 51631 | 4257 | 0.82% |
| 2025-12-04 | 8.31 | 8.19 | -0.12 | -1.44% | 8.18 | 8.35 | 84504 | 6957 | 1.34% |
| 2025-12-03 | 8.39 | 8.31 | -0.12 | -1.42% | 8.30 | 8.39 | 78909 | 6582 | 1.25% |
| 2025-12-02 | 8.38 | 8.43 | 0.06 | 0.72% | 8.28 | 8.49 | 118729 | 9981 | 1.89% |
| 2025-12-01 | 8.29 | 8.37 | 0.10 | 1.21% | 8.25 | 8.42 | 99780 | 8342 | 1.59% |
| 2025-11-28 | 8.20 | 8.27 | 0.08 | 0.98% | 8.15 | 8.28 | 60480 | 4984 | 0.96% |
| 2025-11-27 | 8.18 | 8.19 | 0.01 | 0.12% | 8.15 | 8.26 | 75928 | 6236 | 1.21% |
| 2025-11-26 | 8.26 | 8.18 | -0.06 | -0.73% | 8.16 | 8.31 | 108034 | 8889 | 1.72% |
| 2025-11-25 | 8.27 | 8.24 | 0.00 | 0.00% | 8.22 | 8.30 | 132096 | 10914 | 2.10% |
| 2025-11-24 | 8.30 | 8.24 | -0.01 | -0.12% | 8.22 | 8.37 | 118787 | 9826 | 1.89% |
| 2025-11-21 | 8.64 | 8.25 | -0.47 | -5.39% | 8.17 | 8.70 | 245543 | 20539 | 3.90% |
| 2025-11-20 | 8.85 | 8.72 | -0.11 | -1.25% | 8.67 | 8.98 | 139492 | 12268 | 2.22% |
| 2025-11-19 | 8.90 | 8.83 | -0.09 | -1.01% | 8.75 | 9.01 | 161341 | 14291 | 2.57% |
| 2025-11-18 | 9.08 | 8.92 | -0.15 | -1.65% | 8.84 | 9.18 | 215383 | 19344 | 3.42% |
| 2025-11-17 | 9.17 | 9.07 | -0.13 | -1.41% | 8.97 | 9.24 | 238215 | 21554 | 3.79% |
| 2025-11-14 | 9.19 | 9.20 | -0.06 | -0.65% | 9.10 | 9.38 | 364753 | 33677 | 5.80% |
| 2025-11-13 | 8.65 | 9.26 | 0.59 | 6.81% | 8.58 | 9.54 | 634977 | 58669 | 10.10% |
| 2025-11-12 | 8.70 | 8.67 | -0.02 | -0.23% | 8.53 | 8.70 | 127130 | 10930 | 2.02% |
| 2025-11-11 | 8.57 | 8.69 | 0.12 | 1.40% | 8.54 | 8.71 | 152945 | 13214 | 2.43% |
| 2025-11-10 | 8.53 | 8.57 | 0.02 | 0.23% | 8.51 | 8.63 | 124410 | 10665 | 1.98% |
| 2025-11-07 | 8.43 | 8.55 | 0.11 | 1.30% | 8.41 | 8.64 | 178205 | 15239 | 2.83% |
| 2025-11-06 | 8.40 | 8.44 | 0.05 | 0.60% | 8.36 | 8.46 | 100631 | 8474 | 1.60% |
| 2025-11-05 | 8.33 | 8.39 | 0.01 | 0.12% | 8.31 | 8.43 | 89047 | 7470 | 1.42% |
| 2025-11-04 | 8.45 | 8.38 | -0.08 | -0.95% | 8.33 | 8.47 | 111806 | 9387 | 1.78% |
| 2025-11-03 | 8.37 | 8.46 | 0.11 | 1.32% | 8.32 | 8.55 | 170265 | 14351 | 2.71% |
| 2025-10-31 | 8.31 | 8.35 | 0.05 | 0.60% | 8.29 | 8.38 | 119018 | 9915 | 1.89% |
| 2025-10-30 | 8.36 | 8.30 | -0.05 | -0.60% | 8.29 | 8.39 | 112621 | 9383 | 1.79% |
| 2025-10-29 | 8.40 | 8.35 | -0.03 | -0.36% | 8.25 | 8.42 | 150132 | 12495 | 2.39% |
| 2025-10-28 | 8.43 | 8.38 | -0.11 | -1.30% | 8.35 | 8.48 | 154475 | 12986 | 2.46% |
| 2025-10-27 | 8.73 | 8.49 | -0.28 | -3.19% | 8.35 | 8.78 | 321423 | 27318 | 5.11% |