| 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 | 8.45 | 8.49 | 0.08 | 0.95% | 8.37 | 8.51 | 35934 | 3034 | 1.38% |
| 2026-02-02 | 8.48 | 8.41 | -0.07 | -0.83% | 8.37 | 8.56 | 58668 | 4979 | 2.25% |
| 2026-01-30 | 8.32 | 8.48 | 0.12 | 1.44% | 8.28 | 8.48 | 54332 | 4560 | 2.08% |
| 2026-01-29 | 8.32 | 8.36 | 0.04 | 0.48% | 8.21 | 8.50 | 73717 | 6179 | 2.83% |
| 2026-01-28 | 8.40 | 8.32 | -0.17 | -2.00% | 8.29 | 8.50 | 64021 | 5353 | 2.46% |
| 2026-01-27 | 8.65 | 8.49 | -0.18 | -2.08% | 8.28 | 8.66 | 78359 | 6609 | 3.01% |
| 2026-01-26 | 8.88 | 8.67 | -0.21 | -2.36% | 8.59 | 8.88 | 84215 | 7323 | 3.23% |
| 2026-01-23 | 8.79 | 8.88 | 0.12 | 1.37% | 8.72 | 8.89 | 72951 | 6433 | 2.80% |
| 2026-01-22 | 8.64 | 8.76 | 0.13 | 1.51% | 8.60 | 8.77 | 73515 | 6399 | 2.82% |
| 2026-01-21 | 8.58 | 8.63 | 0.04 | 0.47% | 8.46 | 8.65 | 50720 | 4354 | 1.95% |
| 2026-01-20 | 8.60 | 8.59 | 0.00 | 0.00% | 8.54 | 8.68 | 68821 | 5927 | 2.64% |
| 2026-01-19 | 8.50 | 8.59 | 0.06 | 0.70% | 8.47 | 8.64 | 64936 | 5570 | 2.49% |
| 2026-01-16 | 8.66 | 8.53 | -0.15 | -1.73% | 8.53 | 8.72 | 73630 | 6340 | 2.82% |
| 2026-01-15 | 8.75 | 8.68 | -0.05 | -0.57% | 8.53 | 8.76 | 78177 | 6745 | 3.00% |
| 2026-01-14 | 8.56 | 8.73 | 0.16 | 1.87% | 8.52 | 8.75 | 117126 | 10137 | 4.49% |
| 2026-01-13 | 8.60 | 8.57 | 0.01 | 0.12% | 8.54 | 8.77 | 125402 | 10866 | 4.81% |
| 2026-01-12 | 8.52 | 8.56 | 0.06 | 0.71% | 8.46 | 8.57 | 87100 | 7421 | 3.34% |
| 2026-01-09 | 8.49 | 8.50 | -0.01 | -0.12% | 8.39 | 8.53 | 86870 | 7354 | 3.33% |
| 2026-01-08 | 8.49 | 8.51 | 0.11 | 1.31% | 8.46 | 8.69 | 95456 | 8143 | 3.66% |
| 2026-01-07 | 8.44 | 8.40 | -0.04 | -0.47% | 8.34 | 8.46 | 69131 | 5804 | 2.65% |
| 2026-01-06 | 8.42 | 8.44 | 0.02 | 0.24% | 8.33 | 8.50 | 97669 | 8212 | 3.75% |
| 2026-01-05 | 8.40 | 8.42 | 0.03 | 0.36% | 8.38 | 8.53 | 68274 | 5768 | 2.62% |
| 2025-12-31 | 8.49 | 8.39 | -0.06 | -0.71% | 8.36 | 8.51 | 52537 | 4416 | 2.02% |
| 2025-12-30 | 8.60 | 8.45 | -0.20 | -2.31% | 8.43 | 8.60 | 68775 | 5844 | 2.64% |
| 2025-12-29 | 8.91 | 8.65 | -0.19 | -2.15% | 8.60 | 8.91 | 76885 | 6679 | 2.95% |
| 2025-12-26 | 8.92 | 8.84 | -0.12 | -1.34% | 8.76 | 9.01 | 75856 | 6727 | 2.91% |
| 2025-12-25 | 9.02 | 8.96 | -0.09 | -0.99% | 8.93 | 9.25 | 81794 | 7380 | 3.14% |
| 2025-12-24 | 8.76 | 9.05 | 0.22 | 2.49% | 8.71 | 9.18 | 121386 | 10948 | 4.66% |
| 2025-12-23 | 8.63 | 8.83 | 0.19 | 2.20% | 8.63 | 8.99 | 116835 | 10267 | 4.48% |
| 2025-12-22 | 8.88 | 8.64 | -0.27 | -3.03% | 8.63 | 8.90 | 95650 | 8347 | 3.67% |
| 2025-12-19 | 8.47 | 8.91 | 0.41 | 4.82% | 8.41 | 9.10 | 144263 | 12578 | 5.53% |
| 2025-12-18 | 8.22 | 8.50 | 0.15 | 1.80% | 8.22 | 8.67 | 122334 | 10441 | 4.69% |
| 2025-12-17 | 8.53 | 8.35 | -0.18 | -2.11% | 8.14 | 8.53 | 116046 | 9614 | 4.45% |
| 2025-12-16 | 8.88 | 8.53 | -0.39 | -4.37% | 8.49 | 8.97 | 111508 | 9653 | 4.28% |
| 2025-12-15 | 8.87 | 8.92 | -0.04 | -0.45% | 8.63 | 9.06 | 116772 | 10337 | 4.48% |
| 2025-12-12 | 9.45 | 8.96 | -0.49 | -5.19% | 8.94 | 9.50 | 203096 | 18573 | 7.79% |
| 2025-12-11 | 9.85 | 9.45 | -0.32 | -3.28% | 9.41 | 9.95 | 244663 | 23533 | 9.38% |
| 2025-12-10 | 9.64 | 9.77 | 0.14 | 1.45% | 9.46 | 10.07 | 300912 | 29380 | 11.54% |
| 2025-12-09 | 9.78 | 9.63 | -0.17 | -1.73% | 9.62 | 9.96 | 344275 | 33630 | 13.21% |
| 2025-12-08 | 9.44 | 9.80 | 0.57 | 6.18% | 9.42 | 10.10 | 481453 | 46537 | 18.47% |
| 2025-12-05 | 8.85 | 9.23 | 0.33 | 3.71% | 8.73 | 9.24 | 174934 | 15961 | 6.71% |
| 2025-12-04 | 8.95 | 8.90 | 0.00 | 0.00% | 8.84 | 9.04 | 79415 | 7093 | 3.05% |
| 2025-12-03 | 9.06 | 8.90 | -0.17 | -1.87% | 8.87 | 9.10 | 93715 | 8395 | 3.59% |
| 2025-12-02 | 8.95 | 9.07 | 0.13 | 1.45% | 8.85 | 9.14 | 117663 | 10615 | 4.51% |
| 2025-12-01 | 8.92 | 8.94 | 0.01 | 0.11% | 8.88 | 8.98 | 57191 | 5110 | 2.19% |
| 2025-11-28 | 8.74 | 8.93 | 0.15 | 1.71% | 8.69 | 8.93 | 74582 | 6604 | 2.86% |
| 2025-11-27 | 8.71 | 8.78 | 0.06 | 0.69% | 8.71 | 8.88 | 71819 | 6316 | 2.75% |
| 2025-11-26 | 8.77 | 8.72 | -0.09 | -1.02% | 8.70 | 8.85 | 66634 | 5838 | 2.56% |
| 2025-11-25 | 8.67 | 8.81 | 0.14 | 1.61% | 8.63 | 8.86 | 78524 | 6897 | 3.01% |
| 2025-11-24 | 8.62 | 8.67 | 0.19 | 2.24% | 8.53 | 8.73 | 88117 | 7594 | 3.38% |
| 2025-11-21 | 8.77 | 8.48 | -0.36 | -4.07% | 8.44 | 8.87 | 144355 | 12430 | 5.54% |
| 2025-11-20 | 8.92 | 8.84 | -0.06 | -0.67% | 8.74 | 8.98 | 120905 | 10707 | 4.64% |
| 2025-11-19 | 9.00 | 8.90 | -0.17 | -1.87% | 8.86 | 9.15 | 111913 | 10066 | 4.29% |
| 2025-11-18 | 9.33 | 9.07 | -0.28 | -2.99% | 9.03 | 9.33 | 156624 | 14310 | 6.01% |
| 2025-11-17 | 9.13 | 9.35 | 0.21 | 2.30% | 9.08 | 9.36 | 217557 | 20101 | 8.35% |
| 2025-11-14 | 9.00 | 9.14 | 0.10 | 1.11% | 8.97 | 9.18 | 156926 | 14318 | 6.02% |
| 2025-11-13 | 8.95 | 9.04 | 0.09 | 1.01% | 8.88 | 9.05 | 101346 | 9121 | 3.89% |
| 2025-11-12 | 9.11 | 8.95 | -0.17 | -1.86% | 8.88 | 9.12 | 157066 | 14129 | 6.02% |
| 2025-11-11 | 9.18 | 9.12 | -0.09 | -0.98% | 9.10 | 9.23 | 140821 | 12871 | 5.40% |
| 2025-11-10 | 9.11 | 9.21 | -0.01 | -0.11% | 9.05 | 9.23 | 167870 | 15367 | 6.44% |
| 2025-11-07 | 9.10 | 9.22 | 0.07 | 0.77% | 9.04 | 9.29 | 226522 | 20735 | 8.69% |
| 2025-11-06 | 9.50 | 9.15 | -0.58 | -5.96% | 9.10 | 9.53 | 376366 | 34845 | 14.44% |
| 2025-11-05 | 9.41 | 9.73 | -0.13 | -1.32% | 9.29 | 9.94 | 461687 | 44047 | 17.71% |
| 2025-11-04 | 10.73 | 9.86 | -1.09 | -9.95% | 9.86 | 10.76 | 623194 | 62754 | 23.90% |
| 2025-11-03 | 13.22 | 10.95 | -1.07 | -8.90% | 10.82 | 13.22 | 795958 | 88552 | 30.53% |
| 2025-10-31 | 12.02 | 12.02 | 1.09 | 9.97% | 12.02 | 12.02 | 83116 | 9990 | 3.19% |
| 2025-10-30 | 10.93 | 10.93 | 0.99 | 9.96% | 10.93 | 10.93 | 95307 | 10417 | 3.66% |
| 2025-10-29 | 9.94 | 9.94 | 0.90 | 9.96% | 9.94 | 9.94 | 204730 | 20350 | 7.85% |
| 2025-10-28 | 8.22 | 9.04 | 0.82 | 9.98% | 8.16 | 9.04 | 146607 | 12935 | 5.62% |
| 2025-10-27 | 8.21 | 8.22 | 0.02 | 0.24% | 8.14 | 8.29 | 56217 | 4613 | 2.16% |