| 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 | 8.24 | 8.38 | 0.21 | 2.57% | 8.18 | 8.44 | 110013 | 9151 | 2.17% |
| 2026-02-02 | 8.16 | 8.17 | -0.03 | -0.37% | 8.16 | 8.36 | 94283 | 7808 | 1.86% |
| 2026-01-30 | 8.20 | 8.20 | -0.06 | -0.73% | 8.10 | 8.35 | 116615 | 9591 | 2.30% |
| 2026-01-29 | 8.41 | 8.26 | -0.25 | -2.94% | 8.18 | 8.53 | 184033 | 15343 | 3.63% |
| 2026-01-28 | 8.86 | 8.51 | -0.40 | -4.49% | 8.47 | 8.89 | 222678 | 19221 | 4.39% |
| 2026-01-27 | 8.95 | 8.91 | -0.03 | -0.34% | 8.66 | 9.08 | 122578 | 10825 | 2.42% |
| 2026-01-26 | 9.25 | 8.94 | -0.30 | -3.25% | 8.86 | 9.27 | 169826 | 15263 | 3.35% |
| 2026-01-23 | 9.05 | 9.24 | 0.20 | 2.21% | 8.97 | 9.28 | 167366 | 15385 | 3.30% |
| 2026-01-22 | 8.95 | 9.04 | 0.06 | 0.67% | 8.93 | 9.18 | 118840 | 10773 | 2.34% |
| 2026-01-21 | 8.74 | 8.98 | 0.21 | 2.39% | 8.68 | 9.10 | 197619 | 17679 | 3.90% |
| 2026-01-20 | 9.17 | 8.77 | -0.40 | -4.36% | 8.67 | 9.19 | 246422 | 21880 | 4.86% |
| 2026-01-19 | 8.92 | 9.17 | 0.24 | 2.69% | 8.91 | 9.22 | 145453 | 13293 | 2.87% |
| 2026-01-16 | 9.20 | 8.93 | -0.22 | -2.40% | 8.90 | 9.27 | 194758 | 17534 | 3.84% |
| 2026-01-15 | 8.82 | 9.15 | 0.29 | 3.27% | 8.80 | 9.48 | 317412 | 29208 | 6.26% |
| 2026-01-14 | 8.93 | 8.86 | -0.08 | -0.89% | 8.73 | 9.08 | 164914 | 14704 | 3.25% |
| 2026-01-13 | 9.10 | 8.94 | -0.12 | -1.32% | 8.89 | 9.18 | 153855 | 13864 | 3.03% |
| 2026-01-12 | 8.89 | 9.06 | 0.15 | 1.68% | 8.67 | 9.12 | 251134 | 22436 | 4.95% |
| 2026-01-09 | 8.93 | 8.91 | -0.01 | -0.11% | 8.80 | 8.98 | 102343 | 9091 | 2.02% |
| 2026-01-08 | 8.85 | 8.92 | 0.01 | 0.11% | 8.77 | 9.11 | 136213 | 12130 | 2.69% |
| 2026-01-07 | 8.90 | 8.91 | -0.03 | -0.34% | 8.85 | 9.17 | 132319 | 11873 | 2.61% |
| 2026-01-06 | 8.96 | 8.94 | -0.01 | -0.11% | 8.92 | 9.24 | 163121 | 14721 | 3.22% |
| 2026-01-05 | 8.56 | 8.95 | 0.37 | 4.31% | 8.52 | 9.13 | 234130 | 20724 | 4.62% |
| 2025-12-31 | 8.57 | 8.58 | 0.01 | 0.12% | 8.51 | 8.66 | 75271 | 6463 | 1.48% |
| 2025-12-30 | 8.65 | 8.57 | -0.11 | -1.27% | 8.53 | 8.70 | 94836 | 8149 | 1.87% |
| 2025-12-29 | 8.47 | 8.68 | 0.19 | 2.24% | 8.40 | 8.84 | 172881 | 15051 | 3.41% |
| 2025-12-26 | 8.52 | 8.49 | -0.03 | -0.35% | 8.39 | 8.64 | 84143 | 7138 | 1.66% |
| 2025-12-25 | 8.31 | 8.52 | 0.21 | 2.53% | 8.28 | 8.54 | 81451 | 6897 | 1.61% |
| 2025-12-24 | 8.24 | 8.31 | 0.06 | 0.73% | 8.15 | 8.35 | 52291 | 4333 | 1.03% |
| 2025-12-23 | 8.37 | 8.25 | -0.13 | -1.55% | 8.19 | 8.37 | 59572 | 4923 | 1.17% |
| 2025-12-22 | 8.34 | 8.38 | 0.05 | 0.60% | 8.29 | 8.52 | 89601 | 7531 | 1.77% |
| 2025-12-19 | 8.15 | 8.33 | 0.15 | 1.83% | 8.15 | 8.35 | 74590 | 6180 | 1.47% |
| 2025-12-18 | 7.84 | 8.18 | 0.27 | 3.41% | 7.84 | 8.34 | 131249 | 10724 | 2.59% |
| 2025-12-17 | 7.85 | 7.91 | 0.04 | 0.51% | 7.67 | 7.94 | 91852 | 7161 | 1.81% |
| 2025-12-16 | 8.05 | 7.87 | -0.20 | -2.48% | 7.84 | 8.06 | 72205 | 5710 | 1.42% |
| 2025-12-15 | 8.03 | 8.07 | 0.05 | 0.62% | 7.89 | 8.10 | 70771 | 5674 | 1.40% |
| 2025-12-12 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.20 | 66544 | 5398 | 1.31% |
| 2025-12-11 | 8.20 | 8.04 | -0.14 | -1.71% | 8.04 | 8.28 | 70294 | 5706 | 1.39% |
| 2025-12-10 | 8.22 | 8.18 | -0.08 | -0.97% | 8.12 | 8.29 | 69175 | 5664 | 1.36% |
| 2025-12-09 | 8.49 | 8.26 | -0.19 | -2.25% | 8.24 | 8.49 | 86338 | 7180 | 1.70% |
| 2025-12-08 | 8.55 | 8.45 | -0.09 | -1.05% | 8.43 | 8.59 | 97903 | 8311 | 1.93% |
| 2025-12-05 | 8.42 | 8.54 | 0.10 | 1.18% | 8.32 | 8.55 | 94913 | 8030 | 1.87% |
| 2025-12-04 | 8.57 | 8.44 | -0.16 | -1.86% | 8.42 | 8.81 | 151496 | 12922 | 2.99% |
| 2025-12-03 | 8.78 | 8.60 | -0.24 | -2.71% | 8.58 | 8.80 | 144629 | 12517 | 2.85% |
| 2025-12-02 | 8.55 | 8.84 | 0.26 | 3.03% | 8.45 | 8.85 | 235921 | 20556 | 4.65% |
| 2025-12-01 | 8.71 | 8.58 | -0.16 | -1.83% | 8.53 | 8.75 | 133361 | 11450 | 2.63% |
| 2025-11-28 | 8.55 | 8.74 | 0.14 | 1.63% | 8.55 | 8.78 | 158517 | 13783 | 3.12% |
| 2025-11-27 | 8.44 | 8.60 | 0.15 | 1.78% | 8.39 | 8.73 | 133464 | 11487 | 2.63% |
| 2025-11-26 | 8.55 | 8.45 | -0.15 | -1.74% | 8.39 | 8.63 | 98922 | 8398 | 1.95% |
| 2025-11-25 | 8.42 | 8.60 | 0.22 | 2.63% | 8.38 | 8.60 | 109596 | 9371 | 2.16% |
| 2025-11-24 | 8.30 | 8.38 | 0.16 | 1.95% | 8.28 | 8.46 | 116687 | 9766 | 2.30% |
| 2025-11-21 | 8.41 | 8.22 | -0.28 | -3.29% | 8.13 | 8.56 | 137069 | 11389 | 2.70% |
| 2025-11-20 | 8.41 | 8.50 | 0.10 | 1.19% | 8.31 | 8.60 | 97404 | 8261 | 1.92% |
| 2025-11-19 | 8.44 | 8.40 | -0.08 | -0.94% | 8.29 | 8.54 | 83308 | 6973 | 1.64% |
| 2025-11-18 | 8.56 | 8.48 | -0.15 | -1.74% | 8.45 | 8.62 | 101959 | 8664 | 2.01% |
| 2025-11-17 | 8.50 | 8.63 | 0.09 | 1.05% | 8.47 | 8.76 | 113575 | 9808 | 2.24% |
| 2025-11-14 | 8.54 | 8.54 | -0.05 | -0.58% | 8.48 | 8.64 | 108317 | 9268 | 2.14% |
| 2025-11-13 | 8.30 | 8.59 | 0.24 | 2.87% | 8.28 | 8.66 | 145716 | 12428 | 2.87% |
| 2025-11-12 | 8.46 | 8.35 | -0.12 | -1.42% | 8.29 | 8.48 | 109022 | 9109 | 2.15% |
| 2025-11-11 | 8.26 | 8.47 | 0.21 | 2.54% | 8.26 | 8.55 | 176759 | 14907 | 3.48% |
| 2025-11-10 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.34 | 80326 | 6640 | 1.58% |
| 2025-11-07 | 8.24 | 8.28 | 0.02 | 0.24% | 8.22 | 8.32 | 73469 | 6081 | 1.45% |
| 2025-11-06 | 8.29 | 8.26 | 0.01 | 0.12% | 8.17 | 8.33 | 94835 | 7802 | 1.87% |
| 2025-11-05 | 8.14 | 8.25 | 0.06 | 0.73% | 8.13 | 8.32 | 151850 | 12522 | 2.99% |
| 2025-11-04 | 8.03 | 8.19 | 0.17 | 2.12% | 8.00 | 8.40 | 198415 | 16300 | 3.91% |
| 2025-11-03 | 7.89 | 8.02 | 0.14 | 1.78% | 7.83 | 8.05 | 66648 | 5308 | 1.31% |
| 2025-10-31 | 7.90 | 7.88 | 0.04 | 0.51% | 7.78 | 7.93 | 57826 | 4559 | 1.14% |
| 2025-10-30 | 8.04 | 7.84 | -0.25 | -3.09% | 7.84 | 8.09 | 95660 | 7576 | 1.89% |
| 2025-10-29 | 8.12 | 8.09 | -0.09 | -1.10% | 8.03 | 8.20 | 70803 | 5729 | 1.40% |
| 2025-10-28 | 8.17 | 8.18 | 0.04 | 0.49% | 8.07 | 8.22 | 73673 | 6013 | 1.45% |
| 2025-10-27 | 8.09 | 8.14 | 0.04 | 0.49% | 8.00 | 8.15 | 84469 | 6824 | 1.67% |