| 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 | 8.99 | 8.97 | 0.05 | 0.56% | 8.85 | 9.00 | 56323 | 5026 | 1.37% |
| 2026-02-02 | 8.83 | 8.92 | 0.02 | 0.22% | 8.83 | 9.11 | 75723 | 6823 | 1.84% |
| 2026-01-30 | 8.72 | 8.90 | 0.14 | 1.60% | 8.72 | 9.01 | 91688 | 8161 | 2.23% |
| 2026-01-29 | 8.81 | 8.76 | -0.05 | -0.57% | 8.70 | 8.92 | 68232 | 6016 | 1.66% |
| 2026-01-28 | 8.93 | 8.81 | -0.06 | -0.68% | 8.76 | 8.93 | 44675 | 3946 | 1.09% |
| 2026-01-27 | 8.95 | 8.87 | -0.10 | -1.11% | 8.65 | 8.99 | 72728 | 6402 | 1.77% |
| 2026-01-26 | 9.23 | 8.97 | -0.23 | -2.50% | 8.94 | 9.25 | 89413 | 8074 | 2.18% |
| 2026-01-23 | 9.17 | 9.20 | 0.05 | 0.55% | 9.11 | 9.25 | 60264 | 5529 | 1.47% |
| 2026-01-22 | 9.06 | 9.15 | 0.08 | 0.88% | 9.00 | 9.15 | 51371 | 4672 | 1.25% |
| 2026-01-21 | 9.01 | 9.07 | 0.03 | 0.33% | 8.90 | 9.10 | 52671 | 4747 | 1.28% |
| 2026-01-20 | 9.17 | 9.04 | -0.16 | -1.74% | 9.02 | 9.25 | 89998 | 8197 | 2.19% |
| 2026-01-19 | 9.06 | 9.20 | 0.13 | 1.43% | 9.00 | 9.22 | 72474 | 6639 | 1.76% |
| 2026-01-16 | 9.19 | 9.07 | -0.09 | -0.98% | 9.02 | 9.22 | 81989 | 7455 | 2.00% |
| 2026-01-15 | 9.20 | 9.16 | -0.13 | -1.40% | 9.08 | 9.28 | 98385 | 9011 | 2.39% |
| 2026-01-14 | 9.38 | 9.29 | -0.09 | -0.96% | 9.11 | 9.44 | 145639 | 13576 | 3.54% |
| 2026-01-13 | 9.71 | 9.38 | -0.36 | -3.70% | 9.32 | 9.76 | 166070 | 15820 | 4.04% |
| 2026-01-12 | 9.61 | 9.74 | 0.13 | 1.35% | 9.44 | 9.74 | 177630 | 17044 | 4.32% |
| 2026-01-09 | 9.65 | 9.61 | -0.10 | -1.03% | 9.54 | 9.70 | 151582 | 14576 | 3.69% |
| 2026-01-08 | 9.57 | 9.71 | 0.08 | 0.83% | 9.54 | 9.73 | 146571 | 14136 | 3.57% |
| 2026-01-07 | 9.63 | 9.63 | -0.06 | -0.62% | 9.55 | 9.78 | 163833 | 15809 | 3.99% |
| 2026-01-06 | 9.65 | 9.69 | -0.04 | -0.41% | 9.60 | 9.77 | 155917 | 15081 | 3.79% |
| 2026-01-05 | 9.70 | 9.73 | 0.04 | 0.41% | 9.46 | 9.77 | 196823 | 18958 | 4.79% |
| 2025-12-31 | 9.89 | 9.69 | -0.27 | -2.71% | 9.45 | 9.95 | 264248 | 25524 | 6.43% |
| 2025-12-30 | 10.43 | 9.96 | -0.74 | -6.92% | 9.85 | 10.54 | 354560 | 35525 | 8.63% |
| 2025-12-29 | 10.44 | 10.70 | 0.42 | 4.09% | 10.28 | 10.92 | 538053 | 57270 | 13.10% |
| 2025-12-26 | 10.65 | 10.28 | -0.50 | -4.64% | 9.92 | 11.11 | 600103 | 62032 | 14.61% |
| 2025-12-25 | 11.15 | 10.78 | 0.45 | 4.36% | 10.54 | 11.36 | 801672 | 89456 | 19.51% |
| 2025-12-24 | 9.55 | 10.33 | 0.94 | 10.01% | 9.44 | 10.33 | 271466 | 27151 | 6.61% |
| 2025-12-23 | 9.36 | 9.39 | 0.04 | 0.43% | 9.24 | 9.47 | 180602 | 16879 | 4.40% |
| 2025-12-22 | 9.65 | 9.35 | -0.16 | -1.68% | 9.29 | 9.65 | 189650 | 17793 | 4.62% |
| 2025-12-19 | 9.14 | 9.51 | 0.36 | 3.93% | 9.09 | 9.60 | 217035 | 20413 | 5.28% |
| 2025-12-18 | 9.00 | 9.15 | 0.05 | 0.55% | 8.93 | 9.29 | 176654 | 16198 | 4.30% |
| 2025-12-17 | 9.32 | 9.10 | -0.22 | -2.36% | 8.88 | 9.34 | 250782 | 22719 | 6.10% |
| 2025-12-16 | 9.59 | 9.32 | -0.23 | -2.41% | 9.26 | 9.79 | 282082 | 26877 | 6.87% |
| 2025-12-15 | 9.93 | 9.55 | -0.81 | -7.82% | 9.53 | 10.04 | 370577 | 35934 | 9.02% |
| 2025-12-12 | 10.50 | 10.36 | -1.15 | -9.99% | 10.36 | 10.67 | 378484 | 39375 | 9.21% |
| 2025-12-11 | 12.15 | 11.51 | -1.28 | -10.01% | 11.51 | 12.65 | 461763 | 54218 | 11.24% |
| 2025-12-10 | 12.79 | 12.79 | 1.16 | 9.97% | 12.30 | 12.79 | 571755 | 72703 | 13.92% |
| 2025-12-09 | 10.28 | 11.63 | 1.06 | 10.03% | 10.11 | 11.63 | 481680 | 53398 | 11.72% |
| 2025-12-08 | 10.32 | 10.57 | 0.31 | 3.02% | 10.10 | 11.29 | 515887 | 54654 | 12.56% |
| 2025-12-05 | 10.74 | 10.26 | -0.55 | -5.09% | 9.91 | 11.31 | 621222 | 65190 | 15.12% |
| 2025-12-04 | 10.69 | 10.81 | 0.32 | 3.05% | 10.49 | 11.54 | 356401 | 39524 | 8.67% |
| 2025-12-03 | 9.73 | 10.49 | 0.95 | 9.96% | 9.32 | 10.49 | 546763 | 54737 | 13.31% |
| 2025-12-02 | 8.98 | 9.54 | 0.52 | 5.76% | 8.72 | 9.92 | 407038 | 38935 | 9.91% |
| 2025-12-01 | 9.25 | 9.02 | -0.23 | -2.49% | 9.00 | 9.32 | 114519 | 10442 | 2.79% |
| 2025-11-28 | 8.98 | 9.25 | 0.20 | 2.21% | 8.91 | 9.38 | 113119 | 10364 | 2.75% |
| 2025-11-27 | 9.08 | 9.05 | -0.18 | -1.95% | 9.04 | 9.40 | 144859 | 13305 | 3.53% |
| 2025-11-26 | 8.80 | 9.23 | 0.45 | 5.13% | 8.62 | 9.60 | 246388 | 22692 | 6.00% |
| 2025-11-25 | 8.68 | 8.78 | 0.25 | 2.93% | 8.58 | 9.00 | 182760 | 16014 | 4.45% |
| 2025-11-24 | 8.48 | 8.53 | -0.16 | -1.84% | 8.28 | 8.70 | 197166 | 16677 | 4.80% |
| 2025-11-21 | 9.32 | 8.69 | -0.96 | -9.95% | 8.69 | 9.79 | 222682 | 20076 | 5.42% |
| 2025-11-20 | 9.84 | 9.65 | -0.18 | -1.83% | 9.24 | 10.28 | 271020 | 25914 | 6.60% |
| 2025-11-19 | 9.54 | 9.83 | 0.16 | 1.65% | 9.36 | 10.00 | 316615 | 30884 | 7.71% |
| 2025-11-18 | 9.42 | 9.67 | 0.09 | 0.94% | 9.05 | 10.33 | 336529 | 32052 | 8.19% |
| 2025-11-17 | 9.50 | 9.58 | 0.24 | 2.57% | 9.30 | 9.83 | 308947 | 29568 | 7.52% |
| 2025-11-14 | 9.28 | 9.34 | -0.15 | -1.58% | 9.23 | 9.57 | 287316 | 26963 | 6.99% |
| 2025-11-13 | 9.31 | 9.49 | 0.14 | 1.50% | 9.10 | 9.50 | 360689 | 33444 | 8.78% |
| 2025-11-12 | 8.90 | 9.35 | 0.44 | 4.94% | 8.81 | 9.80 | 437993 | 41160 | 10.66% |
| 2025-11-11 | 8.97 | 8.91 | -0.11 | -1.22% | 8.82 | 9.04 | 120335 | 10703 | 2.93% |
| 2025-11-10 | 8.73 | 9.02 | 0.28 | 3.20% | 8.65 | 9.11 | 249003 | 22308 | 6.06% |
| 2025-11-07 | 8.85 | 8.74 | -0.07 | -0.79% | 8.58 | 8.85 | 110625 | 9672 | 2.69% |
| 2025-11-06 | 8.98 | 8.81 | -0.10 | -1.12% | 8.73 | 9.04 | 136400 | 12009 | 3.32% |
| 2025-11-05 | 8.86 | 8.91 | -0.14 | -1.55% | 8.80 | 9.10 | 205380 | 18379 | 5.00% |
| 2025-11-04 | 8.79 | 9.05 | 0.31 | 3.55% | 8.59 | 9.37 | 316378 | 28409 | 7.70% |
| 2025-11-03 | 8.37 | 8.74 | 0.36 | 4.30% | 8.29 | 8.84 | 210219 | 18104 | 5.12% |
| 2025-10-31 | 8.25 | 8.38 | 0.11 | 1.33% | 8.22 | 8.44 | 104719 | 8732 | 2.55% |
| 2025-10-30 | 8.53 | 8.27 | -0.33 | -3.84% | 8.27 | 8.53 | 135310 | 11281 | 3.29% |
| 2025-10-29 | 8.80 | 8.60 | -0.24 | -2.71% | 8.33 | 8.80 | 224881 | 19180 | 5.47% |
| 2025-10-28 | 8.46 | 8.84 | 0.38 | 4.49% | 8.45 | 9.00 | 289502 | 25370 | 7.05% |
| 2025-10-27 | 8.38 | 8.46 | 0.05 | 0.59% | 8.28 | 8.62 | 191644 | 16219 | 4.66% |