| 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 | 8.47 | 8.35 | -0.19 | -2.22% | 8.26 | 8.48 | 192879 | 16112 | 2.92% |
| 2026-02-03 | 8.48 | 8.54 | 0.15 | 1.79% | 8.40 | 8.54 | 112889 | 9581 | 1.71% |
| 2026-02-02 | 8.47 | 8.39 | -0.10 | -1.18% | 8.38 | 8.60 | 179855 | 15298 | 2.72% |
| 2026-01-30 | 8.55 | 8.49 | -0.13 | -1.51% | 8.48 | 8.73 | 162806 | 13947 | 2.46% |
| 2026-01-29 | 8.60 | 8.62 | -0.02 | -0.23% | 8.40 | 8.80 | 251270 | 21779 | 3.80% |
| 2026-01-28 | 8.56 | 8.64 | 0.08 | 0.93% | 8.52 | 8.75 | 164574 | 14226 | 2.49% |
| 2026-01-27 | 8.60 | 8.56 | -0.08 | -0.93% | 8.40 | 8.68 | 154815 | 13175 | 2.34% |
| 2026-01-26 | 8.80 | 8.64 | -0.18 | -2.04% | 8.49 | 8.80 | 236499 | 20394 | 3.57% |
| 2026-01-23 | 8.75 | 8.82 | 0.09 | 1.03% | 8.71 | 8.85 | 201958 | 17723 | 3.05% |
| 2026-01-22 | 8.64 | 8.73 | 0.15 | 1.75% | 8.58 | 8.73 | 158257 | 13729 | 2.39% |
| 2026-01-21 | 8.53 | 8.58 | -0.01 | -0.12% | 8.51 | 8.67 | 124846 | 10741 | 1.89% |
| 2026-01-20 | 8.69 | 8.59 | -0.08 | -0.92% | 8.51 | 8.75 | 177169 | 15260 | 2.68% |
| 2026-01-19 | 8.75 | 8.67 | -0.08 | -0.91% | 8.63 | 8.78 | 206546 | 17961 | 3.12% |
| 2026-01-16 | 8.84 | 8.75 | -0.12 | -1.35% | 8.60 | 8.88 | 308765 | 26963 | 4.67% |
| 2026-01-15 | 9.00 | 8.87 | -0.09 | -1.00% | 8.82 | 9.19 | 384909 | 34552 | 5.82% |
| 2026-01-14 | 8.84 | 8.96 | 0.20 | 2.28% | 8.76 | 9.07 | 471615 | 42165 | 7.13% |
| 2026-01-13 | 9.10 | 8.76 | -0.24 | -2.67% | 8.75 | 9.11 | 399364 | 35469 | 6.04% |
| 2026-01-12 | 8.70 | 9.00 | 0.35 | 4.05% | 8.69 | 9.00 | 411143 | 36563 | 6.21% |
| 2026-01-09 | 8.48 | 8.65 | 0.14 | 1.65% | 8.46 | 8.65 | 232153 | 19928 | 3.51% |
| 2026-01-08 | 8.29 | 8.51 | 0.18 | 2.16% | 8.28 | 8.53 | 228344 | 19324 | 3.45% |
| 2026-01-07 | 8.42 | 8.33 | -0.11 | -1.30% | 8.31 | 8.47 | 175599 | 14703 | 2.65% |
| 2026-01-06 | 8.37 | 8.44 | 0.07 | 0.84% | 8.34 | 8.45 | 191696 | 16101 | 2.90% |
| 2026-01-05 | 8.26 | 8.37 | 0.10 | 1.21% | 8.25 | 8.42 | 164784 | 13737 | 2.49% |
| 2025-12-31 | 8.16 | 8.27 | 0.16 | 1.97% | 8.10 | 8.30 | 157014 | 12901 | 2.37% |
| 2025-12-30 | 8.15 | 8.11 | -0.07 | -0.86% | 8.11 | 8.23 | 122050 | 9973 | 1.84% |
| 2025-12-29 | 8.16 | 8.18 | 0.00 | 0.00% | 8.13 | 8.23 | 104012 | 8511 | 1.57% |
| 2025-12-26 | 8.21 | 8.18 | -0.03 | -0.37% | 8.14 | 8.28 | 117479 | 9646 | 1.78% |
| 2025-12-25 | 8.14 | 8.21 | 0.09 | 1.11% | 8.11 | 8.22 | 109437 | 8960 | 1.65% |
| 2025-12-24 | 7.96 | 8.12 | 0.13 | 1.63% | 7.95 | 8.14 | 104104 | 8433 | 1.57% |
| 2025-12-23 | 8.11 | 7.99 | -0.12 | -1.48% | 7.96 | 8.14 | 114204 | 9168 | 1.73% |
| 2025-12-22 | 8.03 | 8.11 | 0.03 | 0.37% | 8.03 | 8.17 | 99508 | 8086 | 1.50% |
| 2025-12-19 | 7.98 | 8.08 | 0.06 | 0.75% | 7.98 | 8.12 | 115482 | 9334 | 1.75% |
| 2025-12-18 | 8.02 | 8.02 | 0.00 | 0.00% | 7.95 | 8.09 | 108610 | 8735 | 1.64% |
| 2025-12-17 | 7.92 | 8.02 | 0.11 | 1.39% | 7.77 | 8.03 | 176743 | 13962 | 2.67% |
| 2025-12-16 | 8.08 | 7.91 | -0.20 | -2.47% | 7.90 | 8.10 | 163240 | 12987 | 2.47% |
| 2025-12-15 | 8.18 | 8.11 | -0.12 | -1.46% | 8.09 | 8.24 | 123421 | 10053 | 1.87% |
| 2025-12-12 | 8.17 | 8.23 | 0.05 | 0.61% | 8.16 | 8.30 | 105536 | 8691 | 1.60% |
| 2025-12-11 | 8.37 | 8.18 | -0.23 | -2.73% | 8.18 | 8.41 | 180982 | 14955 | 2.74% |
| 2025-12-10 | 8.43 | 8.41 | -0.05 | -0.59% | 8.32 | 8.44 | 152603 | 12796 | 2.31% |
| 2025-12-09 | 8.65 | 8.46 | -0.22 | -2.53% | 8.45 | 8.68 | 156303 | 13374 | 2.36% |
| 2025-12-08 | 8.61 | 8.68 | 0.06 | 0.70% | 8.56 | 8.70 | 144248 | 12491 | 2.18% |
| 2025-12-05 | 8.59 | 8.62 | 0.02 | 0.23% | 8.37 | 8.64 | 199672 | 16985 | 3.02% |
| 2025-12-04 | 8.66 | 8.60 | -0.10 | -1.15% | 8.50 | 8.74 | 214569 | 18415 | 3.24% |
| 2025-12-03 | 9.10 | 8.70 | -0.44 | -4.81% | 8.69 | 9.10 | 393834 | 34740 | 5.95% |
| 2025-12-02 | 9.09 | 9.14 | 0.01 | 0.11% | 9.00 | 9.35 | 276931 | 25419 | 4.19% |
| 2025-12-01 | 9.13 | 9.13 | -0.06 | -0.65% | 9.03 | 9.19 | 271523 | 24748 | 4.10% |
| 2025-11-28 | 9.20 | 9.19 | -0.10 | -1.08% | 9.12 | 9.31 | 272985 | 25073 | 4.13% |
| 2025-11-27 | 9.50 | 9.29 | -0.20 | -2.11% | 9.18 | 9.51 | 436048 | 40493 | 6.59% |
| 2025-11-26 | 9.31 | 9.49 | 0.14 | 1.50% | 9.27 | 9.65 | 613619 | 58008 | 9.28% |
| 2025-11-25 | 9.31 | 9.35 | -0.09 | -0.95% | 9.25 | 9.49 | 603011 | 56522 | 9.11% |
| 2025-11-24 | 9.01 | 9.44 | 0.37 | 4.08% | 8.93 | 9.60 | 803551 | 74128 | 12.15% |
| 2025-11-21 | 8.76 | 9.07 | 0.16 | 1.80% | 8.76 | 9.25 | 740609 | 67076 | 11.19% |
| 2025-11-20 | 8.70 | 8.91 | 0.28 | 3.24% | 8.65 | 9.08 | 442652 | 39335 | 6.69% |
| 2025-11-19 | 8.83 | 8.63 | -0.18 | -2.04% | 8.59 | 8.84 | 170158 | 14750 | 2.57% |
| 2025-11-18 | 8.76 | 8.81 | 0.03 | 0.34% | 8.71 | 8.85 | 172004 | 15135 | 2.60% |
| 2025-11-17 | 8.58 | 8.78 | 0.18 | 2.09% | 8.57 | 8.79 | 183831 | 16040 | 2.78% |
| 2025-11-14 | 8.55 | 8.60 | -0.03 | -0.35% | 8.53 | 8.69 | 121532 | 10506 | 1.84% |
| 2025-11-13 | 8.53 | 8.63 | 0.07 | 0.82% | 8.46 | 8.65 | 145510 | 12464 | 2.20% |
| 2025-11-12 | 8.68 | 8.56 | -0.13 | -1.50% | 8.47 | 8.69 | 196012 | 16756 | 2.96% |
| 2025-11-11 | 8.81 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 196719 | 17171 | 2.97% |
| 2025-11-10 | 8.81 | 8.82 | 0.01 | 0.11% | 8.76 | 8.87 | 149058 | 13108 | 2.25% |
| 2025-11-07 | 8.88 | 8.81 | -0.12 | -1.34% | 8.80 | 8.89 | 169894 | 14994 | 2.57% |
| 2025-11-06 | 8.99 | 8.93 | -0.10 | -1.11% | 8.83 | 9.03 | 196714 | 17499 | 2.97% |
| 2025-11-05 | 8.94 | 9.03 | -0.03 | -0.33% | 8.90 | 9.05 | 143788 | 12941 | 2.17% |
| 2025-11-04 | 9.14 | 9.06 | -0.08 | -0.88% | 8.97 | 9.14 | 199544 | 18046 | 3.02% |
| 2025-11-03 | 9.00 | 9.14 | 0.22 | 2.47% | 8.92 | 9.15 | 311232 | 28268 | 4.70% |
| 2025-10-31 | 8.79 | 8.92 | 0.17 | 1.94% | 8.76 | 9.06 | 240584 | 21424 | 3.64% |
| 2025-10-30 | 8.88 | 8.75 | -0.22 | -2.45% | 8.67 | 8.89 | 256813 | 22521 | 3.88% |
| 2025-10-29 | 9.00 | 8.97 | -0.03 | -0.33% | 8.85 | 9.00 | 201611 | 17966 | 3.05% |
| 2025-10-28 | 9.06 | 9.00 | 0.01 | 0.11% | 8.93 | 9.09 | 183766 | 16591 | 2.78% |
| 2025-10-27 | 9.10 | 8.99 | -0.06 | -0.66% | 8.94 | 9.12 | 212978 | 19209 | 3.22% |