| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.05 | 9.04 | 0.02 | 0.22% | 8.95 | 9.17 | 89337 | 8095 | 3.76% |
| 2026-02-03 | 9.05 | 9.02 | 0.07 | 0.78% | 8.94 | 9.15 | 91387 | 8254 | 3.85% |
| 2026-02-02 | 9.04 | 8.95 | -0.16 | -1.76% | 8.92 | 9.16 | 103656 | 9377 | 4.36% |
| 2026-01-30 | 8.97 | 9.11 | 0.14 | 1.56% | 8.92 | 9.15 | 72032 | 6521 | 3.03% |
| 2026-01-29 | 9.05 | 8.97 | -0.10 | -1.10% | 8.91 | 9.23 | 67377 | 6111 | 2.84% |
| 2026-01-28 | 9.15 | 9.07 | -0.12 | -1.31% | 9.02 | 9.24 | 54672 | 4974 | 2.30% |
| 2026-01-27 | 9.23 | 9.19 | -0.02 | -0.22% | 8.91 | 9.28 | 72867 | 6636 | 3.07% |
| 2026-01-26 | 9.39 | 9.21 | -0.17 | -1.81% | 9.12 | 9.41 | 72573 | 6705 | 3.05% |
| 2026-01-23 | 9.32 | 9.38 | 0.06 | 0.64% | 9.24 | 9.40 | 56664 | 5285 | 2.38% |
| 2026-01-22 | 9.24 | 9.32 | 0.12 | 1.30% | 9.17 | 9.35 | 58069 | 5389 | 2.44% |
| 2026-01-21 | 9.07 | 9.20 | 0.08 | 0.88% | 9.04 | 9.24 | 61168 | 5610 | 2.57% |
| 2026-01-20 | 9.18 | 9.12 | -0.04 | -0.44% | 9.04 | 9.20 | 66480 | 6065 | 2.80% |
| 2026-01-19 | 9.00 | 9.16 | 0.11 | 1.22% | 8.97 | 9.17 | 67562 | 6157 | 2.84% |
| 2026-01-16 | 8.99 | 9.05 | 0.11 | 1.23% | 8.88 | 9.12 | 71520 | 6438 | 3.01% |
| 2026-01-15 | 8.98 | 8.94 | -0.05 | -0.56% | 8.88 | 9.04 | 65404 | 5847 | 2.75% |
| 2026-01-14 | 8.96 | 8.99 | 0.06 | 0.67% | 8.70 | 9.15 | 106430 | 9569 | 4.48% |
| 2026-01-13 | 8.98 | 8.93 | -0.05 | -0.56% | 8.85 | 9.05 | 73197 | 6560 | 3.08% |
| 2026-01-12 | 8.88 | 8.98 | 0.17 | 1.93% | 8.82 | 9.04 | 81264 | 7269 | 3.42% |
| 2026-01-09 | 8.83 | 8.81 | 0.02 | 0.23% | 8.70 | 8.85 | 69566 | 6112 | 2.93% |
| 2026-01-08 | 8.60 | 8.79 | 0.19 | 2.21% | 8.58 | 8.83 | 76274 | 6661 | 3.21% |
| 2026-01-07 | 8.74 | 8.60 | -0.12 | -1.38% | 8.55 | 8.74 | 60205 | 5181 | 2.53% |
| 2026-01-06 | 8.72 | 8.72 | 0.04 | 0.46% | 8.64 | 8.82 | 65943 | 5748 | 2.77% |
| 2026-01-05 | 8.64 | 8.68 | 0.07 | 0.81% | 8.63 | 8.77 | 54716 | 4763 | 2.30% |
| 2025-12-31 | 8.59 | 8.61 | 0.02 | 0.23% | 8.40 | 8.68 | 46017 | 3941 | 1.94% |
| 2025-12-30 | 8.56 | 8.59 | -0.04 | -0.46% | 8.52 | 8.69 | 38506 | 3317 | 1.62% |
| 2025-12-29 | 8.59 | 8.63 | 0.04 | 0.47% | 8.53 | 8.67 | 48470 | 4172 | 2.04% |
| 2025-12-26 | 8.71 | 8.59 | -0.11 | -1.26% | 8.58 | 8.72 | 43476 | 3757 | 1.83% |
| 2025-12-25 | 8.58 | 8.70 | 0.16 | 1.87% | 8.48 | 8.72 | 53512 | 4616 | 2.25% |
| 2025-12-24 | 8.38 | 8.54 | 0.16 | 1.91% | 8.35 | 8.57 | 46791 | 3983 | 1.97% |
| 2025-12-23 | 8.44 | 8.38 | -0.12 | -1.41% | 8.35 | 8.50 | 43204 | 3631 | 1.82% |
| 2025-12-22 | 8.53 | 8.50 | -0.04 | -0.47% | 8.47 | 8.66 | 50497 | 4319 | 2.12% |
| 2025-12-19 | 8.42 | 8.54 | 0.18 | 2.15% | 8.35 | 8.55 | 56092 | 4757 | 2.36% |
| 2025-12-18 | 8.18 | 8.36 | 0.18 | 2.20% | 8.09 | 8.40 | 73766 | 6144 | 3.10% |
| 2025-12-17 | 8.20 | 8.18 | -0.05 | -0.61% | 7.99 | 8.33 | 69057 | 5612 | 2.91% |
| 2025-12-16 | 8.46 | 8.23 | -0.24 | -2.83% | 8.20 | 8.47 | 62682 | 5184 | 2.64% |
| 2025-12-15 | 8.44 | 8.47 | 0.04 | 0.47% | 8.32 | 8.56 | 61135 | 5175 | 2.57% |
| 2025-12-12 | 8.57 | 8.43 | -0.12 | -1.40% | 8.42 | 8.73 | 80490 | 6879 | 3.39% |
| 2025-12-11 | 8.93 | 8.55 | -0.34 | -3.82% | 8.54 | 8.93 | 84757 | 7348 | 3.57% |
| 2025-12-10 | 9.12 | 8.89 | -0.27 | -2.95% | 8.88 | 9.16 | 69084 | 6208 | 2.91% |
| 2025-12-09 | 9.18 | 9.16 | -0.02 | -0.22% | 9.08 | 9.24 | 57217 | 5250 | 2.41% |
| 2025-12-08 | 9.11 | 9.18 | 0.09 | 0.99% | 9.09 | 9.23 | 53101 | 4871 | 2.23% |
| 2025-12-05 | 8.86 | 9.09 | 0.23 | 2.60% | 8.78 | 9.12 | 52470 | 4706 | 2.21% |
| 2025-12-04 | 8.99 | 8.86 | -0.11 | -1.23% | 8.83 | 9.05 | 38421 | 3426 | 1.62% |
| 2025-12-03 | 9.08 | 8.97 | -0.11 | -1.21% | 8.91 | 9.12 | 50313 | 4520 | 2.12% |
| 2025-12-02 | 9.14 | 9.08 | -0.07 | -0.77% | 9.02 | 9.18 | 50139 | 4543 | 2.11% |
| 2025-12-01 | 9.09 | 9.15 | 0.05 | 0.55% | 9.09 | 9.32 | 70411 | 6486 | 2.96% |
| 2025-11-28 | 8.88 | 9.10 | 0.15 | 1.68% | 8.85 | 9.10 | 53216 | 4783 | 2.24% |
| 2025-11-27 | 8.81 | 8.95 | 0.13 | 1.47% | 8.77 | 9.03 | 45882 | 4101 | 1.93% |
| 2025-11-26 | 8.98 | 8.82 | -0.15 | -1.67% | 8.82 | 9.13 | 54463 | 4897 | 2.29% |
| 2025-11-25 | 8.91 | 8.97 | 0.09 | 1.01% | 8.91 | 9.11 | 60938 | 5496 | 2.56% |
| 2025-11-24 | 8.68 | 8.88 | 0.25 | 2.90% | 8.67 | 8.95 | 80141 | 7065 | 3.37% |
| 2025-11-21 | 9.06 | 8.63 | -0.49 | -5.37% | 8.55 | 9.16 | 93740 | 8203 | 3.94% |
| 2025-11-20 | 9.17 | 9.12 | 0.00 | 0.00% | 9.04 | 9.23 | 52687 | 4820 | 2.22% |
| 2025-11-19 | 9.35 | 9.12 | -0.15 | -1.62% | 9.09 | 9.39 | 70101 | 6444 | 2.95% |
| 2025-11-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.20 | 9.36 | 52947 | 4904 | 2.23% |
| 2025-11-17 | 9.33 | 9.35 | 0.09 | 0.97% | 9.23 | 9.38 | 62061 | 5782 | 2.61% |
| 2025-11-14 | 9.20 | 9.26 | 0.04 | 0.43% | 9.17 | 9.37 | 63358 | 5891 | 2.67% |
| 2025-11-13 | 9.18 | 9.22 | 0.06 | 0.66% | 9.11 | 9.25 | 55634 | 5116 | 2.34% |
| 2025-11-12 | 9.27 | 9.16 | -0.09 | -0.97% | 9.08 | 9.27 | 51401 | 4707 | 2.16% |
| 2025-11-11 | 9.19 | 9.25 | 0.06 | 0.65% | 9.17 | 9.30 | 43929 | 4065 | 1.85% |
| 2025-11-10 | 9.28 | 9.19 | -0.05 | -0.54% | 9.16 | 9.30 | 47897 | 4416 | 2.02% |
| 2025-11-07 | 9.23 | 9.24 | -0.03 | -0.32% | 9.19 | 9.30 | 44047 | 4073 | 1.85% |
| 2025-11-06 | 9.29 | 9.27 | 0.00 | 0.00% | 9.18 | 9.29 | 58315 | 5387 | 2.45% |
| 2025-11-05 | 9.18 | 9.27 | 0.06 | 0.65% | 9.10 | 9.30 | 72183 | 6658 | 3.04% |
| 2025-11-04 | 9.19 | 9.21 | 0.04 | 0.44% | 9.10 | 9.25 | 68228 | 6264 | 2.87% |
| 2025-11-03 | 9.04 | 9.17 | 0.14 | 1.55% | 9.04 | 9.18 | 63388 | 5794 | 2.67% |
| 2025-10-31 | 8.98 | 9.03 | 0.06 | 0.67% | 8.93 | 9.08 | 46202 | 4176 | 1.94% |
| 2025-10-30 | 9.00 | 8.97 | -0.08 | -0.88% | 8.94 | 9.10 | 51473 | 4635 | 2.17% |
| 2025-10-29 | 9.13 | 9.05 | -0.07 | -0.77% | 8.98 | 9.16 | 48935 | 4427 | 2.06% |
| 2025-10-28 | 9.05 | 9.12 | 0.07 | 0.77% | 8.95 | 9.17 | 57110 | 5204 | 2.40% |
| 2025-10-27 | 9.02 | 9.05 | 0.05 | 0.56% | 8.89 | 9.10 | 53234 | 4801 | 2.24% |