| 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 | 8.80 | 8.85 | 0.16 | 1.84% | 8.69 | 8.85 | 338358 | 29752 | 2.27% |
| 2026-02-02 | 8.92 | 8.69 | -0.23 | -2.58% | 8.68 | 8.98 | 449237 | 39623 | 3.01% |
| 2026-01-30 | 9.02 | 8.92 | -0.15 | -1.65% | 8.73 | 9.12 | 578434 | 51533 | 3.87% |
| 2026-01-29 | 9.28 | 9.07 | -0.26 | -2.79% | 9.04 | 9.32 | 583883 | 53462 | 3.91% |
| 2026-01-28 | 9.56 | 9.33 | -0.29 | -3.01% | 9.30 | 9.65 | 536224 | 50310 | 3.59% |
| 2026-01-27 | 9.39 | 9.62 | 0.16 | 1.69% | 9.01 | 9.78 | 939230 | 88184 | 6.29% |
| 2026-01-26 | 9.88 | 9.46 | -0.41 | -4.15% | 9.35 | 10.03 | 860353 | 82385 | 5.76% |
| 2026-01-23 | 9.61 | 9.87 | 0.28 | 2.92% | 9.61 | 9.89 | 819404 | 80044 | 5.49% |
| 2026-01-22 | 9.61 | 9.59 | -0.01 | -0.10% | 9.54 | 9.77 | 509552 | 49092 | 3.41% |
| 2026-01-21 | 9.52 | 9.60 | -0.03 | -0.31% | 9.44 | 9.72 | 521218 | 50087 | 3.49% |
| 2026-01-20 | 9.80 | 9.63 | -0.16 | -1.63% | 9.50 | 9.92 | 661736 | 63922 | 4.43% |
| 2026-01-19 | 9.85 | 9.79 | -0.11 | -1.11% | 9.65 | 9.87 | 756957 | 73947 | 5.07% |
| 2026-01-16 | 9.59 | 9.90 | 0.37 | 3.88% | 9.47 | 9.92 | 1186596 | 115700 | 7.95% |
| 2026-01-15 | 9.47 | 9.53 | -0.07 | -0.73% | 9.43 | 9.63 | 437982 | 41667 | 2.93% |
| 2026-01-14 | 9.52 | 9.60 | 0.08 | 0.84% | 9.46 | 9.84 | 789821 | 76370 | 5.29% |
| 2026-01-13 | 9.90 | 9.52 | -0.34 | -3.45% | 9.50 | 9.90 | 707487 | 68251 | 4.74% |
| 2026-01-12 | 9.77 | 9.86 | 0.15 | 1.54% | 9.65 | 9.90 | 848816 | 82979 | 5.69% |
| 2026-01-09 | 9.46 | 9.71 | 0.22 | 2.32% | 9.40 | 9.72 | 725178 | 69828 | 4.86% |
| 2026-01-08 | 9.26 | 9.49 | 0.24 | 2.59% | 9.25 | 9.62 | 698804 | 66291 | 4.68% |
| 2026-01-07 | 9.24 | 9.25 | -0.03 | -0.32% | 9.20 | 9.42 | 496409 | 46230 | 3.32% |
| 2026-01-06 | 9.22 | 9.28 | 0.00 | 0.00% | 9.17 | 9.37 | 498908 | 46250 | 3.34% |
| 2026-01-05 | 9.21 | 9.28 | 0.07 | 0.76% | 9.19 | 9.40 | 432686 | 40201 | 2.90% |
| 2025-12-31 | 9.41 | 9.21 | -0.19 | -2.02% | 9.18 | 9.44 | 482753 | 44595 | 3.23% |
| 2025-12-30 | 8.98 | 9.40 | 0.34 | 3.75% | 8.93 | 9.47 | 857957 | 79705 | 5.75% |
| 2025-12-29 | 8.82 | 9.06 | -0.74 | -7.55% | 8.77 | 9.19 | 1329134 | 119349 | 8.90% |
| 2025-12-26 | 9.79 | 9.80 | -0.05 | -0.51% | 9.68 | 9.91 | 612559 | 60126 | 4.10% |
| 2025-12-25 | 9.68 | 9.85 | 0.20 | 2.07% | 9.59 | 9.90 | 674470 | 65995 | 4.52% |
| 2025-12-24 | 9.59 | 9.65 | 0.05 | 0.52% | 9.54 | 9.69 | 414742 | 39956 | 2.78% |
| 2025-12-23 | 9.63 | 9.60 | -0.07 | -0.72% | 9.53 | 9.69 | 567876 | 54467 | 3.80% |
| 2025-12-22 | 9.48 | 9.67 | 0.35 | 3.76% | 9.36 | 9.72 | 1020342 | 97788 | 6.83% |
| 2025-12-19 | 9.04 | 9.32 | 0.51 | 5.79% | 9.04 | 9.58 | 1001071 | 93803 | 6.70% |
| 2025-12-18 | 8.71 | 8.81 | 0.03 | 0.34% | 8.68 | 8.92 | 253993 | 22464 | 1.70% |
| 2025-12-17 | 8.66 | 8.78 | 0.14 | 1.62% | 8.54 | 8.81 | 309901 | 26858 | 2.08% |
| 2025-12-16 | 8.89 | 8.64 | -0.23 | -2.59% | 8.59 | 8.92 | 336424 | 29196 | 2.25% |
| 2025-12-15 | 9.00 | 8.87 | -0.19 | -2.10% | 8.86 | 9.04 | 281014 | 25131 | 1.88% |
| 2025-12-12 | 8.96 | 9.06 | 0.10 | 1.12% | 8.85 | 9.13 | 384892 | 34738 | 2.58% |
| 2025-12-11 | 9.19 | 8.96 | -0.22 | -2.40% | 8.96 | 9.21 | 301194 | 27258 | 2.02% |
| 2025-12-10 | 9.16 | 9.18 | -0.02 | -0.22% | 9.08 | 9.22 | 256716 | 23469 | 1.72% |
| 2025-12-09 | 9.26 | 9.20 | -0.10 | -1.08% | 9.18 | 9.33 | 282465 | 26107 | 1.89% |
| 2025-12-08 | 9.33 | 9.30 | -0.03 | -0.32% | 9.22 | 9.42 | 461242 | 43002 | 3.09% |
| 2025-12-05 | 9.09 | 9.33 | 0.23 | 2.53% | 9.01 | 9.33 | 470457 | 43271 | 3.15% |
| 2025-12-04 | 9.05 | 9.10 | 0.14 | 1.56% | 8.91 | 9.20 | 437819 | 39772 | 2.93% |
| 2025-12-03 | 9.08 | 8.96 | -0.14 | -1.54% | 8.93 | 9.12 | 241905 | 21753 | 1.62% |
| 2025-12-02 | 9.27 | 9.10 | -0.19 | -2.05% | 9.07 | 9.29 | 268294 | 24487 | 1.80% |
| 2025-12-01 | 9.12 | 9.29 | 0.25 | 2.77% | 9.10 | 9.37 | 446150 | 41379 | 2.99% |
| 2025-11-28 | 8.91 | 9.04 | 0.11 | 1.23% | 8.87 | 9.05 | 231183 | 20772 | 1.55% |
| 2025-11-27 | 9.04 | 8.93 | -0.10 | -1.11% | 8.92 | 9.13 | 298907 | 26954 | 2.00% |
| 2025-11-26 | 9.06 | 9.03 | -0.07 | -0.77% | 9.00 | 9.21 | 302555 | 27490 | 2.03% |
| 2025-11-25 | 9.08 | 9.10 | 0.18 | 2.02% | 9.07 | 9.23 | 377201 | 34479 | 2.53% |
| 2025-11-24 | 8.82 | 8.92 | 0.15 | 1.71% | 8.76 | 8.96 | 271949 | 24092 | 1.82% |
| 2025-11-21 | 8.92 | 8.77 | -0.30 | -3.31% | 8.71 | 9.03 | 456774 | 40409 | 3.06% |
| 2025-11-20 | 9.18 | 9.07 | -0.06 | -0.66% | 9.04 | 9.23 | 253087 | 23044 | 1.70% |
| 2025-11-19 | 9.30 | 9.13 | -0.19 | -2.04% | 9.06 | 9.34 | 365611 | 33500 | 2.45% |
| 2025-11-18 | 9.24 | 9.32 | 0.04 | 0.43% | 9.17 | 9.43 | 389583 | 36263 | 2.61% |
| 2025-11-17 | 9.19 | 9.28 | 0.09 | 0.98% | 9.17 | 9.29 | 294206 | 27186 | 1.97% |
| 2025-11-14 | 9.31 | 9.19 | -0.18 | -1.92% | 9.19 | 9.33 | 349968 | 32345 | 2.34% |
| 2025-11-13 | 9.35 | 9.37 | 0.02 | 0.21% | 9.29 | 9.46 | 296245 | 27800 | 1.98% |
| 2025-11-12 | 9.42 | 9.35 | -0.08 | -0.85% | 9.25 | 9.46 | 327194 | 30622 | 2.19% |
| 2025-11-11 | 9.58 | 9.43 | -0.11 | -1.15% | 9.40 | 9.69 | 372561 | 35490 | 2.50% |
| 2025-11-10 | 9.73 | 9.54 | -0.19 | -1.95% | 9.45 | 9.80 | 500544 | 47993 | 3.35% |
| 2025-11-07 | 9.80 | 9.73 | -0.16 | -1.62% | 9.66 | 9.82 | 350096 | 34082 | 2.34% |
| 2025-11-06 | 9.73 | 9.89 | 0.15 | 1.54% | 9.71 | 9.96 | 428879 | 42183 | 2.87% |
| 2025-11-05 | 9.69 | 9.74 | -0.09 | -0.92% | 9.56 | 9.82 | 442715 | 43010 | 2.97% |
| 2025-11-04 | 9.94 | 9.83 | -0.19 | -1.90% | 9.75 | 10.00 | 492365 | 48520 | 3.30% |
| 2025-11-03 | 10.00 | 10.02 | 0.02 | 0.20% | 9.80 | 10.03 | 540467 | 53670 | 3.62% |
| 2025-10-31 | 10.00 | 10.00 | -0.05 | -0.50% | 9.94 | 10.23 | 695168 | 69971 | 4.66% |
| 2025-10-30 | 10.00 | 10.05 | 0.05 | 0.50% | 9.91 | 10.23 | 851260 | 85960 | 5.70% |
| 2025-10-29 | 9.90 | 10.00 | 0.14 | 1.42% | 9.85 | 10.16 | 604843 | 60467 | 4.05% |
| 2025-10-28 | 9.97 | 9.86 | -0.12 | -1.20% | 9.80 | 10.00 | 565971 | 56049 | 3.79% |
| 2025-10-27 | 9.89 | 9.98 | 0.34 | 3.53% | 9.81 | 10.25 | 1113871 | 111513 | 7.46% |