| 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 | 8.90 | 8.84 | 0.08 | 0.91% | 8.72 | 8.96 | 422249 | 37216 | 4.71% |
| 2026-02-02 | 8.88 | 8.76 | -1.66 | -15.93% | 8.75 | 9.29 | 939317 | 84252 | 10.49% |
| 2026-01-30 | 9.95 | 10.42 | 0.43 | 4.30% | 9.80 | 10.98 | 1030275 | 109561 | 11.50% |
| 2026-01-29 | 9.65 | 9.99 | 0.22 | 2.25% | 9.62 | 10.35 | 607206 | 60901 | 6.78% |
| 2026-01-28 | 9.24 | 9.77 | 0.50 | 5.39% | 9.22 | 9.81 | 541360 | 51988 | 6.04% |
| 2026-01-27 | 9.54 | 9.27 | -0.25 | -2.63% | 9.20 | 9.54 | 243179 | 22615 | 2.72% |
| 2026-01-26 | 9.59 | 9.52 | -0.07 | -0.73% | 9.46 | 9.61 | 188677 | 17958 | 2.11% |
| 2026-01-23 | 9.56 | 9.59 | 0.00 | 0.00% | 9.52 | 9.63 | 204094 | 19548 | 2.28% |
| 2026-01-22 | 9.40 | 9.59 | 0.20 | 2.13% | 9.38 | 9.60 | 216356 | 20614 | 2.42% |
| 2026-01-21 | 9.40 | 9.39 | -0.06 | -0.63% | 9.38 | 9.50 | 191271 | 18028 | 2.14% |
| 2026-01-20 | 9.64 | 9.45 | -0.22 | -2.28% | 9.36 | 9.66 | 253181 | 23971 | 2.83% |
| 2026-01-19 | 9.56 | 9.67 | 0.06 | 0.62% | 9.56 | 9.73 | 196631 | 18982 | 2.20% |
| 2026-01-16 | 9.79 | 9.61 | -0.16 | -1.64% | 9.58 | 9.83 | 259220 | 25067 | 2.89% |
| 2026-01-15 | 9.87 | 9.77 | -0.50 | -4.87% | 9.68 | 9.98 | 403279 | 39598 | 4.50% |
| 2026-01-14 | 10.36 | 10.27 | -0.15 | -1.44% | 10.13 | 10.42 | 349313 | 35959 | 3.90% |
| 2026-01-13 | 10.48 | 10.42 | -0.04 | -0.38% | 10.38 | 10.75 | 471038 | 49761 | 5.26% |
| 2026-01-12 | 10.78 | 10.46 | -0.30 | -2.79% | 10.35 | 10.78 | 565930 | 59205 | 6.32% |
| 2026-01-09 | 10.75 | 10.76 | -0.93 | -7.96% | 10.62 | 11.02 | 946076 | 102450 | 10.56% |
| 2026-01-05 | 11.71 | 11.69 | 0.01 | 0.09% | 11.58 | 11.75 | 637972 | 74540 | 7.12% |
| 2025-12-31 | 11.55 | 11.68 | 0.14 | 1.21% | 11.54 | 11.70 | 513511 | 59783 | 5.73% |
| 2025-12-30 | 11.60 | 11.54 | -0.08 | -0.69% | 11.52 | 11.68 | 398977 | 46197 | 4.45% |
| 2025-12-29 | 11.55 | 11.62 | 0.09 | 0.78% | 11.52 | 11.63 | 264285 | 30606 | 2.95% |
| 2025-12-26 | 11.57 | 11.53 | -0.04 | -0.35% | 11.51 | 11.59 | 239688 | 27661 | 2.68% |
| 2025-12-25 | 11.59 | 11.57 | -0.01 | -0.09% | 11.55 | 11.62 | 191840 | 22214 | 2.14% |
| 2025-12-24 | 11.49 | 11.58 | 0.11 | 0.96% | 11.45 | 11.60 | 350418 | 40524 | 3.91% |
| 2025-12-23 | 11.43 | 11.47 | 0.02 | 0.17% | 11.43 | 11.58 | 410860 | 47319 | 4.59% |
| 2025-12-22 | 11.41 | 11.45 | 0.04 | 0.35% | 11.38 | 11.47 | 238162 | 27217 | 2.66% |
| 2025-12-19 | 11.36 | 11.41 | 0.05 | 0.44% | 11.35 | 11.42 | 164535 | 18749 | 1.84% |
| 2025-12-18 | 11.32 | 11.36 | 0.05 | 0.44% | 11.31 | 11.44 | 238534 | 27165 | 2.66% |
| 2025-12-17 | 11.32 | 11.31 | 0.00 | 0.00% | 11.26 | 11.34 | 218824 | 24705 | 2.44% |
| 2025-12-16 | 11.33 | 11.31 | -0.03 | -0.26% | 11.29 | 11.38 | 281817 | 31908 | 3.15% |
| 2025-12-15 | 11.37 | 11.34 | -0.03 | -0.26% | 11.33 | 11.39 | 240098 | 27264 | 2.68% |
| 2025-12-12 | 11.44 | 11.37 | -0.07 | -0.61% | 11.36 | 11.46 | 374293 | 42688 | 4.18% |
| 2025-12-11 | 11.48 | 11.44 | -0.07 | -0.61% | 11.43 | 11.51 | 273257 | 31325 | 3.05% |
| 2025-12-10 | 11.47 | 11.51 | 0.05 | 0.44% | 11.43 | 11.52 | 348942 | 40063 | 3.90% |
| 2025-12-09 | 11.49 | 11.46 | -0.04 | -0.35% | 11.44 | 11.52 | 277642 | 31850 | 3.10% |
| 2025-12-08 | 11.52 | 11.50 | -0.03 | -0.26% | 11.47 | 11.54 | 333354 | 38312 | 3.72% |
| 2025-12-05 | 11.50 | 11.53 | 0.04 | 0.35% | 11.48 | 11.59 | 344397 | 39730 | 3.85% |
| 2025-12-04 | 11.60 | 11.49 | -0.10 | -0.86% | 11.46 | 11.63 | 435113 | 50159 | 4.86% |
| 2025-12-03 | 11.55 | 11.59 | 0.09 | 0.78% | 11.48 | 11.64 | 460719 | 53353 | 5.14% |
| 2025-12-02 | 11.49 | 11.50 | -0.03 | -0.26% | 11.47 | 11.59 | 347853 | 40109 | 3.88% |
| 2025-12-01 | 11.49 | 11.53 | 0.03 | 0.26% | 11.42 | 11.53 | 386185 | 44272 | 4.31% |
| 2025-11-28 | 11.40 | 11.50 | 0.08 | 0.70% | 11.38 | 11.50 | 423668 | 48432 | 4.73% |
| 2025-11-27 | 11.44 | 11.42 | 0.00 | 0.00% | 11.32 | 11.64 | 681017 | 78062 | 7.60% |
| 2025-11-26 | 11.39 | 11.42 | 0.07 | 0.62% | 11.30 | 11.50 | 669730 | 76301 | 7.48% |
| 2025-11-25 | 11.57 | 11.35 | -0.09 | -0.79% | 11.25 | 11.64 | 1055348 | 120521 | 11.78% |
| 2025-11-24 | 11.77 | 11.44 | -0.37 | -3.13% | 11.44 | 11.96 | 1399094 | 161901 | 15.62% |
| 2025-11-21 | 11.68 | 11.81 | 1.65 | 16.24% | 11.65 | 12.19 | 1925771 | 230682 | 21.50% |
| 2025-11-20 | 10.08 | 10.16 | 0.15 | 1.50% | 10.06 | 10.55 | 570228 | 58757 | 6.37% |
| 2025-11-19 | 10.09 | 10.01 | 0.03 | 0.30% | 9.77 | 10.13 | 494510 | 49156 | 5.52% |
| 2025-11-18 | 9.50 | 9.98 | 0.46 | 4.83% | 9.48 | 10.19 | 818374 | 80893 | 9.14% |
| 2025-11-17 | 9.31 | 9.52 | 0.25 | 2.70% | 9.25 | 9.56 | 388222 | 36586 | 4.33% |
| 2025-11-14 | 9.23 | 9.27 | 0.04 | 0.43% | 9.23 | 9.49 | 249971 | 23333 | 2.79% |
| 2025-11-13 | 9.28 | 9.23 | -0.05 | -0.54% | 9.16 | 9.31 | 167249 | 15421 | 1.87% |
| 2025-11-12 | 9.22 | 9.28 | 0.06 | 0.65% | 9.20 | 9.35 | 283081 | 26257 | 3.16% |
| 2025-11-11 | 8.89 | 9.22 | 0.34 | 3.83% | 8.83 | 9.27 | 451727 | 41207 | 5.04% |
| 2025-11-10 | 8.82 | 8.88 | 0.05 | 0.57% | 8.78 | 8.90 | 115875 | 10254 | 1.29% |
| 2025-11-07 | 8.87 | 8.83 | -0.03 | -0.34% | 8.83 | 8.91 | 112760 | 9995 | 1.26% |
| 2025-11-06 | 8.93 | 8.86 | -0.07 | -0.78% | 8.84 | 8.93 | 107164 | 9504 | 1.20% |
| 2025-11-05 | 8.82 | 8.93 | 0.07 | 0.79% | 8.81 | 9.00 | 125613 | 11197 | 1.40% |
| 2025-11-04 | 8.89 | 8.86 | -0.04 | -0.45% | 8.82 | 8.95 | 104023 | 9232 | 1.16% |
| 2025-11-03 | 8.85 | 8.90 | 0.05 | 0.56% | 8.83 | 8.93 | 97341 | 8642 | 1.09% |
| 2025-10-31 | 8.81 | 8.85 | -0.02 | -0.23% | 8.78 | 8.90 | 103147 | 9134 | 1.15% |
| 2025-10-30 | 8.89 | 8.87 | -0.12 | -1.33% | 8.76 | 9.02 | 228505 | 20253 | 2.55% |
| 2025-10-29 | 9.05 | 8.99 | -0.06 | -0.66% | 8.98 | 9.05 | 127526 | 11479 | 1.42% |
| 2025-10-28 | 9.02 | 9.05 | 0.01 | 0.11% | 8.99 | 9.06 | 111229 | 10030 | 1.24% |
| 2025-10-27 | 8.98 | 9.04 | 0.00 | 0.00% | 8.97 | 9.05 | 129281 | 11652 | 1.44% |