| 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 | 8.40 | 8.53 | 0.10 | 1.19% | 8.40 | 8.54 | 37944 | 3224 | 0.91% |
| 2026-02-03 | 8.40 | 8.43 | 0.07 | 0.84% | 8.35 | 8.49 | 32971 | 2772 | 0.79% |
| 2026-02-02 | 8.50 | 8.36 | -0.16 | -1.88% | 8.35 | 8.51 | 47245 | 3987 | 1.13% |
| 2026-01-30 | 8.35 | 8.52 | 0.12 | 1.43% | 8.34 | 8.58 | 58558 | 4950 | 1.40% |
| 2026-01-29 | 8.42 | 8.40 | -0.02 | -0.24% | 8.29 | 8.46 | 37950 | 3188 | 0.91% |
| 2026-01-28 | 8.44 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 28839 | 2429 | 0.69% |
| 2026-01-27 | 8.63 | 8.44 | -0.20 | -2.31% | 8.39 | 8.65 | 54207 | 4593 | 1.30% |
| 2026-01-26 | 8.62 | 8.64 | -0.05 | -0.58% | 8.59 | 8.75 | 66485 | 5750 | 1.59% |
| 2026-01-23 | 8.54 | 8.69 | 0.16 | 1.88% | 8.51 | 8.71 | 67349 | 5794 | 1.61% |
| 2026-01-22 | 8.51 | 8.53 | 0.03 | 0.35% | 8.47 | 8.53 | 41569 | 3538 | 0.99% |
| 2026-01-21 | 8.47 | 8.50 | 0.01 | 0.12% | 8.43 | 8.52 | 36777 | 3122 | 0.88% |
| 2026-01-20 | 8.52 | 8.49 | -0.06 | -0.70% | 8.47 | 8.55 | 45671 | 3882 | 1.09% |
| 2026-01-19 | 8.49 | 8.55 | 0.04 | 0.47% | 8.40 | 8.57 | 54642 | 4636 | 1.31% |
| 2026-01-16 | 8.66 | 8.51 | -0.09 | -1.05% | 8.45 | 8.69 | 67160 | 5721 | 1.61% |
| 2026-01-15 | 8.56 | 8.60 | 0.07 | 0.82% | 8.50 | 8.75 | 78624 | 6791 | 1.88% |
| 2026-01-14 | 8.57 | 8.53 | 0.00 | 0.00% | 8.44 | 8.65 | 88049 | 7544 | 2.10% |
| 2026-01-13 | 8.87 | 8.53 | -0.36 | -4.05% | 8.52 | 8.88 | 123013 | 10653 | 2.94% |
| 2026-01-12 | 8.94 | 8.89 | 0.44 | 5.21% | 8.72 | 9.15 | 237577 | 21111 | 5.68% |
| 2026-01-09 | 8.30 | 8.45 | 0.17 | 2.05% | 8.23 | 8.45 | 110070 | 9167 | 2.63% |
| 2026-01-08 | 8.27 | 8.28 | 0.01 | 0.12% | 8.24 | 8.31 | 44097 | 3646 | 1.05% |
| 2026-01-07 | 8.34 | 8.27 | -0.06 | -0.72% | 8.25 | 8.36 | 45616 | 3777 | 1.09% |
| 2026-01-06 | 8.32 | 8.33 | 0.01 | 0.12% | 8.25 | 8.35 | 39937 | 3319 | 0.95% |
| 2026-01-05 | 8.33 | 8.32 | 0.00 | 0.00% | 8.28 | 8.42 | 48541 | 4052 | 1.16% |
| 2025-12-31 | 8.27 | 8.32 | 0.05 | 0.60% | 8.25 | 8.35 | 33085 | 2742 | 0.79% |
| 2025-12-30 | 8.35 | 8.27 | -0.11 | -1.31% | 8.26 | 8.38 | 38932 | 3230 | 0.93% |
| 2025-12-29 | 8.41 | 8.38 | -0.06 | -0.71% | 8.33 | 8.44 | 48838 | 4088 | 1.17% |
| 2025-12-26 | 8.62 | 8.44 | -0.17 | -1.97% | 8.43 | 8.64 | 52953 | 4502 | 1.27% |
| 2025-12-25 | 8.46 | 8.61 | 0.15 | 1.77% | 8.43 | 8.74 | 69527 | 5980 | 1.66% |
| 2025-12-24 | 8.48 | 8.46 | -0.02 | -0.24% | 8.35 | 8.54 | 60023 | 5063 | 1.43% |
| 2025-12-23 | 8.55 | 8.48 | -0.06 | -0.70% | 8.48 | 8.61 | 19552 | 1669 | 0.47% |
| 2025-12-22 | 8.71 | 8.54 | -0.02 | -0.23% | 8.52 | 8.75 | 35446 | 3053 | 0.85% |
| 2025-12-19 | 8.50 | 8.56 | 0.12 | 1.42% | 8.44 | 8.60 | 23905 | 2041 | 0.57% |
| 2025-12-18 | 8.42 | 8.44 | 0.02 | 0.24% | 8.41 | 8.54 | 21457 | 1819 | 0.51% |
| 2025-12-17 | 8.39 | 8.42 | 0.01 | 0.12% | 8.33 | 8.55 | 34436 | 2900 | 0.82% |
| 2025-12-16 | 8.51 | 8.41 | -0.07 | -0.83% | 8.37 | 8.51 | 31829 | 2681 | 0.76% |
| 2025-12-15 | 8.55 | 8.48 | -0.10 | -1.17% | 8.46 | 8.58 | 36679 | 3120 | 0.88% |
| 2025-12-12 | 8.69 | 8.58 | -0.08 | -0.92% | 8.58 | 8.72 | 37753 | 3260 | 0.90% |
| 2025-12-11 | 8.86 | 8.66 | -0.13 | -1.48% | 8.65 | 8.86 | 35082 | 3058 | 0.84% |
| 2025-12-10 | 8.78 | 8.79 | 0.04 | 0.46% | 8.73 | 8.86 | 28411 | 2498 | 0.68% |
| 2025-12-09 | 8.88 | 8.75 | -0.10 | -1.13% | 8.75 | 8.93 | 54664 | 4821 | 1.31% |
| 2025-12-08 | 9.04 | 8.85 | -0.18 | -1.99% | 8.83 | 9.08 | 55539 | 4955 | 1.33% |
| 2025-12-05 | 9.07 | 9.03 | -0.06 | -0.66% | 9.03 | 9.15 | 32300 | 2928 | 0.77% |
| 2025-12-04 | 9.05 | 9.09 | 0.02 | 0.22% | 8.97 | 9.17 | 41762 | 3791 | 1.00% |
| 2025-12-03 | 9.11 | 9.07 | -0.03 | -0.33% | 9.04 | 9.15 | 27674 | 2515 | 0.66% |
| 2025-12-02 | 9.09 | 9.10 | 0.01 | 0.11% | 9.02 | 9.14 | 35283 | 3207 | 0.84% |
| 2025-12-01 | 9.06 | 9.09 | 0.16 | 1.79% | 9.03 | 9.25 | 61619 | 5616 | 1.47% |
| 2025-11-28 | 8.99 | 8.93 | -0.15 | -1.65% | 8.87 | 9.08 | 50933 | 4558 | 1.22% |
| 2025-11-27 | 8.67 | 9.08 | 0.45 | 5.21% | 8.62 | 9.20 | 104886 | 9408 | 2.51% |
| 2025-11-26 | 8.71 | 8.63 | -0.11 | -1.26% | 8.63 | 8.76 | 32195 | 2794 | 0.77% |
| 2025-11-25 | 8.75 | 8.74 | 0.05 | 0.58% | 8.68 | 8.78 | 28618 | 2503 | 0.68% |
| 2025-11-24 | 8.72 | 8.69 | -0.02 | -0.23% | 8.62 | 8.79 | 34949 | 3038 | 0.84% |
| 2025-11-21 | 8.84 | 8.71 | -0.17 | -1.91% | 8.68 | 8.90 | 44318 | 3890 | 1.06% |
| 2025-11-20 | 8.88 | 8.88 | 0.02 | 0.23% | 8.81 | 8.95 | 30314 | 2691 | 0.72% |
| 2025-11-19 | 8.98 | 8.86 | -0.07 | -0.78% | 8.85 | 8.98 | 37402 | 3324 | 0.89% |
| 2025-11-18 | 9.02 | 8.93 | -0.08 | -0.89% | 8.89 | 9.04 | 38107 | 3411 | 0.91% |
| 2025-11-17 | 9.12 | 9.01 | -0.08 | -0.88% | 8.98 | 9.16 | 34039 | 3069 | 0.81% |
| 2025-11-14 | 9.14 | 9.09 | -0.02 | -0.22% | 9.08 | 9.19 | 32952 | 3013 | 0.79% |
| 2025-11-13 | 9.07 | 9.11 | 0.09 | 1.00% | 8.98 | 9.13 | 37229 | 3377 | 0.89% |
| 2025-11-12 | 9.05 | 9.02 | -0.01 | -0.11% | 8.98 | 9.08 | 26447 | 2384 | 0.63% |
| 2025-11-11 | 9.09 | 9.03 | -0.02 | -0.22% | 9.03 | 9.09 | 28009 | 2536 | 0.67% |
| 2025-11-10 | 9.02 | 9.05 | 0.07 | 0.78% | 8.96 | 9.10 | 32509 | 2942 | 0.78% |
| 2025-11-07 | 8.97 | 8.98 | -0.02 | -0.22% | 8.92 | 9.02 | 29738 | 2667 | 0.71% |
| 2025-11-06 | 9.09 | 9.00 | -0.05 | -0.55% | 8.97 | 9.10 | 37536 | 3381 | 0.90% |
| 2025-11-05 | 8.97 | 9.05 | 0.01 | 0.11% | 8.94 | 9.08 | 25389 | 2294 | 0.61% |
| 2025-11-04 | 9.11 | 9.04 | -0.07 | -0.77% | 8.99 | 9.15 | 39340 | 3565 | 0.94% |
| 2025-11-03 | 9.12 | 9.11 | 0.02 | 0.22% | 9.07 | 9.17 | 31436 | 2865 | 0.75% |
| 2025-10-31 | 9.02 | 9.09 | 0.06 | 0.66% | 9.02 | 9.12 | 33834 | 3071 | 0.81% |
| 2025-10-30 | 9.06 | 9.03 | -0.04 | -0.44% | 8.99 | 9.15 | 34614 | 3134 | 0.83% |
| 2025-10-29 | 9.10 | 9.07 | -0.04 | -0.44% | 9.02 | 9.14 | 33554 | 3045 | 0.80% |
| 2025-10-28 | 9.13 | 9.11 | -0.03 | -0.33% | 9.04 | 9.16 | 40047 | 3642 | 0.96% |
| 2025-10-27 | 9.16 | 9.14 | 0.00 | 0.00% | 9.11 | 9.29 | 52797 | 4850 | 1.26% |