| 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 | 9.07 | 9.37 | 0.38 | 4.23% | 9.00 | 9.38 | 226388 | 20979 | 5.88% |
| 2026-02-02 | 8.95 | 8.99 | -0.14 | -1.53% | 8.85 | 9.24 | 169477 | 15307 | 4.40% |
| 2026-01-30 | 8.91 | 9.13 | 0.05 | 0.55% | 8.60 | 9.15 | 290777 | 25766 | 7.55% |
| 2026-01-29 | 9.81 | 9.08 | 0.00 | 0.00% | 9.04 | 9.90 | 342513 | 31816 | 8.89% |
| 2026-01-28 | 9.20 | 9.08 | -0.10 | -1.09% | 9.02 | 9.40 | 153201 | 14029 | 3.98% |
| 2026-01-27 | 9.45 | 9.18 | -0.27 | -2.86% | 8.91 | 9.48 | 253606 | 23108 | 6.58% |
| 2026-01-26 | 9.76 | 9.45 | -0.30 | -3.08% | 9.34 | 10.00 | 372030 | 35648 | 9.66% |
| 2026-01-23 | 9.24 | 9.75 | 0.56 | 6.09% | 9.17 | 9.86 | 488321 | 46759 | 12.68% |
| 2026-01-22 | 8.98 | 9.19 | 0.17 | 1.88% | 8.91 | 9.28 | 281009 | 25688 | 7.30% |
| 2026-01-21 | 8.88 | 9.02 | -0.02 | -0.22% | 8.65 | 9.30 | 314870 | 28064 | 8.18% |
| 2026-01-20 | 8.88 | 9.04 | 0.11 | 1.23% | 8.82 | 9.34 | 313574 | 28515 | 8.14% |
| 2026-01-19 | 8.74 | 8.93 | 0.06 | 0.68% | 8.62 | 9.09 | 333738 | 29790 | 8.67% |
| 2026-01-16 | 8.27 | 8.87 | 0.61 | 7.38% | 8.27 | 9.00 | 498595 | 43536 | 12.95% |
| 2026-01-15 | 8.38 | 8.26 | -0.18 | -2.13% | 8.22 | 8.46 | 168219 | 13968 | 4.37% |
| 2026-01-14 | 8.46 | 8.44 | -0.05 | -0.59% | 8.32 | 8.62 | 256080 | 21720 | 6.65% |
| 2026-01-13 | 8.71 | 8.49 | -0.22 | -2.53% | 8.45 | 8.73 | 216149 | 18504 | 5.61% |
| 2026-01-12 | 8.48 | 8.71 | 0.22 | 2.59% | 8.45 | 8.72 | 244631 | 21044 | 6.35% |
| 2026-01-09 | 8.50 | 8.49 | -0.05 | -0.59% | 8.36 | 8.56 | 193660 | 16364 | 5.03% |
| 2026-01-08 | 8.39 | 8.54 | 0.13 | 1.55% | 8.30 | 8.62 | 149804 | 12714 | 3.89% |
| 2026-01-07 | 8.64 | 8.41 | -0.20 | -2.32% | 8.36 | 8.65 | 183237 | 15448 | 4.76% |
| 2026-01-06 | 8.37 | 8.61 | 0.22 | 2.62% | 8.32 | 8.73 | 200709 | 17146 | 5.21% |
| 2026-01-05 | 8.26 | 8.39 | 0.17 | 2.07% | 8.23 | 8.45 | 122494 | 10244 | 3.18% |
| 2025-12-31 | 8.37 | 8.22 | -0.09 | -1.08% | 8.18 | 8.37 | 116324 | 9582 | 3.02% |
| 2025-12-30 | 8.41 | 8.31 | -0.17 | -2.00% | 8.30 | 8.48 | 141734 | 11874 | 3.68% |
| 2025-12-29 | 8.70 | 8.48 | -0.22 | -2.53% | 8.46 | 8.70 | 146307 | 12493 | 3.80% |
| 2025-12-26 | 8.74 | 8.70 | -0.08 | -0.91% | 8.60 | 8.78 | 147072 | 12793 | 3.82% |
| 2025-12-25 | 8.80 | 8.78 | -0.02 | -0.23% | 8.69 | 8.83 | 145065 | 12705 | 3.77% |
| 2025-12-24 | 8.74 | 8.80 | 0.04 | 0.46% | 8.68 | 8.92 | 153750 | 13544 | 3.99% |
| 2025-12-23 | 8.94 | 8.76 | -0.30 | -3.31% | 8.68 | 9.03 | 208448 | 18329 | 5.41% |
| 2025-12-22 | 9.08 | 9.06 | -0.02 | -0.22% | 8.90 | 9.15 | 224867 | 20253 | 5.84% |
| 2025-12-19 | 8.75 | 9.08 | 0.34 | 3.89% | 8.63 | 9.13 | 314650 | 28022 | 8.17% |
| 2025-12-18 | 8.63 | 8.74 | 0.07 | 0.81% | 8.56 | 9.04 | 267794 | 23564 | 6.95% |
| 2025-12-17 | 8.86 | 8.67 | -0.16 | -1.81% | 8.45 | 8.95 | 255836 | 22043 | 6.64% |
| 2025-12-16 | 9.37 | 8.83 | -0.71 | -7.44% | 8.80 | 9.40 | 338814 | 30477 | 8.80% |
| 2025-12-15 | 9.63 | 9.54 | -0.17 | -1.75% | 9.40 | 9.80 | 300830 | 28787 | 7.81% |
| 2025-12-12 | 10.04 | 9.71 | -0.33 | -3.29% | 9.66 | 10.30 | 488070 | 48264 | 12.67% |
| 2025-12-11 | 10.94 | 10.04 | -1.05 | -9.47% | 10.00 | 10.95 | 632064 | 64784 | 16.41% |
| 2025-12-10 | 10.72 | 11.09 | 0.79 | 7.67% | 10.52 | 11.96 | 1070616 | 119828 | 27.80% |
| 2025-12-09 | 9.18 | 10.30 | 1.72 | 20.05% | 9.14 | 10.30 | 385599 | 38844 | 10.01% |
| 2025-12-08 | 8.37 | 8.58 | 0.22 | 2.63% | 8.36 | 8.60 | 148621 | 12700 | 3.86% |
| 2025-12-05 | 8.20 | 8.36 | 0.15 | 1.83% | 7.98 | 8.39 | 125342 | 10266 | 3.25% |
| 2025-12-04 | 8.38 | 8.21 | -0.18 | -2.15% | 8.17 | 8.44 | 100138 | 8260 | 2.60% |
| 2025-12-03 | 8.71 | 8.39 | -0.35 | -4.00% | 8.36 | 8.76 | 171731 | 14589 | 4.46% |
| 2025-12-02 | 8.69 | 8.74 | 0.00 | 0.00% | 8.45 | 8.88 | 163301 | 14150 | 4.24% |
| 2025-12-01 | 8.60 | 8.74 | 0.14 | 1.63% | 8.54 | 8.99 | 170419 | 14973 | 4.42% |
| 2025-11-28 | 8.61 | 8.60 | -0.01 | -0.12% | 8.39 | 8.63 | 116748 | 9953 | 3.03% |
| 2025-11-27 | 8.35 | 8.61 | 0.25 | 2.99% | 8.34 | 8.81 | 177413 | 15336 | 4.61% |
| 2025-11-26 | 8.50 | 8.36 | -0.18 | -2.11% | 8.34 | 8.61 | 92390 | 7820 | 2.40% |
| 2025-11-25 | 8.35 | 8.54 | 0.17 | 2.03% | 8.35 | 8.57 | 103238 | 8784 | 2.68% |
| 2025-11-24 | 8.21 | 8.37 | 0.16 | 1.95% | 8.18 | 8.41 | 112472 | 9336 | 2.92% |
| 2025-11-21 | 8.52 | 8.21 | -0.39 | -4.53% | 8.18 | 8.70 | 166140 | 13889 | 4.31% |
| 2025-11-20 | 8.79 | 8.60 | -0.17 | -1.94% | 8.52 | 8.86 | 146540 | 12672 | 3.80% |
| 2025-11-19 | 9.10 | 8.77 | -0.32 | -3.52% | 8.75 | 9.11 | 151096 | 13396 | 3.92% |
| 2025-11-18 | 9.25 | 9.09 | -0.15 | -1.62% | 9.01 | 9.28 | 150009 | 13658 | 3.89% |
| 2025-11-17 | 9.20 | 9.24 | -0.04 | -0.43% | 9.17 | 9.36 | 176646 | 16346 | 4.59% |
| 2025-11-14 | 8.88 | 9.28 | 0.34 | 3.80% | 8.86 | 9.74 | 346802 | 32137 | 9.00% |
| 2025-11-13 | 8.91 | 8.94 | 0.01 | 0.11% | 8.85 | 9.02 | 130674 | 11664 | 3.39% |
| 2025-11-12 | 9.13 | 8.93 | -0.20 | -2.19% | 8.90 | 9.13 | 133056 | 11953 | 3.45% |
| 2025-11-11 | 9.24 | 9.13 | -0.06 | -0.65% | 9.04 | 9.25 | 151499 | 13807 | 3.93% |
| 2025-11-10 | 9.04 | 9.19 | 0.16 | 1.77% | 9.02 | 9.25 | 180697 | 16550 | 4.69% |
| 2025-11-07 | 9.36 | 9.03 | -0.42 | -4.44% | 9.01 | 9.52 | 253534 | 23106 | 6.58% |
| 2025-11-06 | 9.16 | 9.45 | 0.30 | 3.28% | 9.16 | 9.53 | 245177 | 22995 | 6.37% |
| 2025-11-05 | 9.13 | 9.15 | -0.05 | -0.54% | 9.00 | 9.49 | 275057 | 25383 | 7.14% |
| 2025-11-04 | 8.83 | 9.20 | 0.40 | 4.55% | 8.78 | 9.52 | 436353 | 39538 | 11.33% |
| 2025-11-03 | 9.02 | 8.80 | -1.33 | -13.13% | 8.62 | 9.57 | 493435 | 43570 | 12.81% |
| 2025-10-31 | 9.98 | 10.13 | 0.13 | 1.30% | 9.91 | 10.24 | 171450 | 17263 | 4.45% |
| 2025-10-30 | 10.01 | 10.00 | -0.03 | -0.30% | 9.66 | 10.13 | 184607 | 18286 | 4.79% |
| 2025-10-29 | 10.15 | 10.03 | -0.12 | -1.18% | 9.92 | 10.15 | 109753 | 11007 | 2.85% |
| 2025-10-28 | 10.15 | 10.15 | -0.03 | -0.29% | 10.05 | 10.31 | 106327 | 10823 | 2.76% |
| 2025-10-27 | 10.50 | 10.18 | -0.31 | -2.96% | 10.13 | 10.57 | 169989 | 17574 | 4.41% |