| 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 | 8.56 | 8.50 | -0.06 | -0.70% | 8.42 | 8.58 | 97970 | 8325 | 1.86% |
| 2026-02-03 | 8.59 | 8.56 | 0.11 | 1.30% | 8.45 | 8.59 | 100493 | 8572 | 1.91% |
| 2026-02-02 | 8.20 | 8.45 | -0.10 | -1.17% | 8.11 | 8.76 | 190580 | 16239 | 3.61% |
| 2026-01-30 | 8.60 | 8.55 | -0.05 | -0.58% | 8.46 | 8.63 | 100259 | 8571 | 1.90% |
| 2026-01-29 | 8.65 | 8.60 | -0.14 | -1.60% | 8.55 | 8.80 | 137477 | 11903 | 2.61% |
| 2026-01-28 | 8.89 | 8.74 | -0.17 | -1.91% | 8.72 | 8.95 | 146524 | 12888 | 2.78% |
| 2026-01-27 | 9.00 | 8.91 | -0.12 | -1.33% | 8.70 | 9.00 | 166075 | 14693 | 3.15% |
| 2026-01-26 | 9.14 | 9.03 | -0.19 | -2.06% | 8.96 | 9.20 | 229171 | 20771 | 4.34% |
| 2026-01-23 | 9.15 | 9.22 | 0.10 | 1.10% | 9.09 | 9.28 | 305585 | 28039 | 5.79% |
| 2026-01-22 | 9.02 | 9.12 | 0.16 | 1.79% | 8.89 | 9.12 | 206391 | 18612 | 3.91% |
| 2026-01-21 | 9.00 | 8.96 | -0.11 | -1.21% | 8.85 | 9.03 | 209822 | 18759 | 3.98% |
| 2026-01-20 | 9.12 | 9.07 | -0.10 | -1.09% | 9.04 | 9.26 | 240559 | 21914 | 4.56% |
| 2026-01-19 | 9.25 | 9.17 | -0.15 | -1.61% | 9.10 | 9.26 | 325124 | 29771 | 6.16% |
| 2026-01-16 | 8.92 | 9.32 | 0.45 | 5.07% | 8.92 | 9.48 | 523563 | 48313 | 9.93% |
| 2026-01-15 | 8.92 | 8.87 | -0.16 | -1.77% | 8.79 | 9.04 | 182032 | 16166 | 3.45% |
| 2026-01-14 | 8.80 | 9.03 | 0.26 | 2.96% | 8.79 | 9.16 | 347540 | 31299 | 6.59% |
| 2026-01-13 | 9.05 | 8.77 | -0.28 | -3.09% | 8.76 | 9.05 | 225035 | 19930 | 4.27% |
| 2026-01-12 | 8.79 | 9.05 | 0.27 | 3.08% | 8.75 | 9.06 | 283078 | 25280 | 5.37% |
| 2026-01-09 | 8.68 | 8.78 | 0.09 | 1.04% | 8.63 | 8.79 | 201331 | 17556 | 3.82% |
| 2026-01-08 | 8.59 | 8.69 | 0.08 | 0.93% | 8.55 | 8.74 | 150200 | 13022 | 2.85% |
| 2026-01-07 | 8.69 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 143229 | 12332 | 2.72% |
| 2026-01-06 | 8.52 | 8.66 | 0.14 | 1.64% | 8.50 | 8.76 | 144108 | 12484 | 2.73% |
| 2026-01-05 | 8.49 | 8.52 | 0.02 | 0.24% | 8.42 | 8.52 | 111762 | 9477 | 2.12% |
| 2025-12-31 | 8.31 | 8.50 | 0.17 | 2.04% | 8.24 | 8.60 | 161481 | 13604 | 3.06% |
| 2025-12-30 | 8.41 | 8.33 | -0.11 | -1.30% | 8.31 | 8.44 | 103985 | 8693 | 1.97% |
| 2025-12-29 | 8.40 | 8.44 | 0.03 | 0.36% | 8.36 | 8.47 | 88761 | 7465 | 1.68% |
| 2025-12-26 | 8.50 | 8.41 | -0.11 | -1.29% | 8.37 | 8.51 | 124121 | 10478 | 2.35% |
| 2025-12-25 | 8.50 | 8.52 | 0.06 | 0.71% | 8.41 | 8.55 | 103663 | 8793 | 1.97% |
| 2025-12-24 | 8.27 | 8.46 | 0.19 | 2.30% | 8.26 | 8.49 | 115350 | 9729 | 2.19% |
| 2025-12-23 | 8.41 | 8.27 | -0.13 | -1.55% | 8.26 | 8.45 | 89022 | 7422 | 1.69% |
| 2025-12-22 | 8.39 | 8.40 | 0.02 | 0.24% | 8.36 | 8.46 | 69655 | 5866 | 1.32% |
| 2025-12-19 | 8.32 | 8.38 | 0.07 | 0.84% | 8.31 | 8.40 | 64756 | 5418 | 1.23% |
| 2025-12-18 | 8.31 | 8.31 | -0.05 | -0.60% | 8.26 | 8.42 | 74768 | 6250 | 1.42% |
| 2025-12-17 | 8.34 | 8.36 | 0.07 | 0.84% | 8.15 | 8.37 | 99448 | 8207 | 1.89% |
| 2025-12-16 | 8.63 | 8.29 | -0.38 | -4.38% | 8.25 | 8.66 | 149927 | 12540 | 2.84% |
| 2025-12-15 | 8.80 | 8.67 | -0.21 | -2.36% | 8.65 | 8.80 | 116052 | 10098 | 2.20% |
| 2025-12-12 | 8.72 | 8.88 | 0.18 | 2.07% | 8.72 | 8.95 | 134917 | 11950 | 2.56% |
| 2025-12-11 | 8.78 | 8.70 | -0.12 | -1.36% | 8.62 | 8.83 | 136524 | 11857 | 2.59% |
| 2025-12-10 | 8.85 | 8.82 | -0.07 | -0.79% | 8.69 | 8.87 | 141418 | 12396 | 2.68% |
| 2025-12-09 | 9.00 | 8.89 | -0.40 | -4.31% | 8.88 | 9.06 | 223412 | 19996 | 4.24% |
| 2025-12-08 | 9.22 | 9.29 | 0.09 | 0.98% | 9.20 | 9.36 | 156355 | 14552 | 2.96% |
| 2025-12-05 | 9.15 | 9.20 | 0.09 | 0.99% | 9.05 | 9.20 | 117866 | 10781 | 2.23% |
| 2025-12-04 | 9.10 | 9.11 | 0.00 | 0.00% | 9.02 | 9.23 | 118435 | 10822 | 2.25% |
| 2025-12-03 | 9.24 | 9.11 | -0.14 | -1.51% | 9.06 | 9.24 | 105296 | 9608 | 2.00% |
| 2025-12-02 | 9.26 | 9.25 | -0.07 | -0.75% | 9.15 | 9.27 | 140510 | 12918 | 2.66% |
| 2025-12-01 | 9.39 | 9.32 | -0.07 | -0.75% | 9.26 | 9.44 | 230445 | 21453 | 4.37% |
| 2025-11-28 | 8.85 | 9.39 | 0.54 | 6.10% | 8.81 | 9.55 | 470108 | 43736 | 8.91% |
| 2025-11-27 | 8.79 | 8.85 | 0.03 | 0.34% | 8.79 | 8.94 | 99962 | 8881 | 1.90% |
| 2025-11-26 | 8.84 | 8.82 | -0.06 | -0.68% | 8.79 | 8.93 | 103796 | 9192 | 1.97% |
| 2025-11-25 | 8.80 | 8.88 | 0.06 | 0.68% | 8.79 | 8.96 | 117484 | 10456 | 2.23% |
| 2025-11-24 | 8.72 | 8.82 | 0.21 | 2.44% | 8.62 | 8.85 | 131820 | 11505 | 2.50% |
| 2025-11-21 | 8.99 | 8.61 | -0.44 | -4.86% | 8.61 | 9.08 | 210652 | 18537 | 3.99% |
| 2025-11-20 | 9.30 | 9.05 | -0.23 | -2.48% | 9.04 | 9.35 | 147473 | 13526 | 2.80% |
| 2025-11-19 | 9.46 | 9.28 | -0.21 | -2.21% | 9.26 | 9.46 | 158501 | 14808 | 3.01% |
| 2025-11-18 | 9.38 | 9.49 | 0.07 | 0.74% | 9.22 | 9.59 | 288074 | 27124 | 5.46% |
| 2025-11-17 | 9.49 | 9.42 | -0.06 | -0.63% | 9.38 | 9.54 | 215452 | 20341 | 4.08% |
| 2025-11-14 | 9.32 | 9.48 | 0.11 | 1.17% | 9.25 | 9.55 | 230521 | 21808 | 4.37% |
| 2025-11-13 | 9.36 | 9.37 | 0.01 | 0.11% | 9.29 | 9.38 | 153498 | 14356 | 2.91% |
| 2025-11-12 | 9.46 | 9.36 | -0.17 | -1.78% | 9.25 | 9.49 | 246600 | 23025 | 4.68% |
| 2025-11-11 | 9.61 | 9.53 | -0.11 | -1.14% | 9.50 | 9.69 | 204124 | 19564 | 3.87% |
| 2025-11-10 | 9.58 | 9.64 | 0.08 | 0.84% | 9.55 | 9.67 | 198220 | 19046 | 3.76% |
| 2025-11-07 | 9.81 | 9.56 | -0.30 | -3.04% | 9.55 | 9.85 | 285864 | 27679 | 5.42% |
| 2025-11-06 | 9.90 | 9.86 | -0.08 | -0.80% | 9.78 | 9.94 | 187067 | 18431 | 3.55% |
| 2025-11-05 | 9.72 | 9.94 | 0.13 | 1.33% | 9.68 | 9.95 | 210282 | 20706 | 3.99% |
| 2025-11-04 | 9.98 | 9.81 | -0.26 | -2.58% | 9.68 | 9.99 | 312295 | 30690 | 5.92% |
| 2025-11-03 | 10.15 | 10.07 | -0.17 | -1.66% | 9.92 | 10.18 | 269088 | 26923 | 5.10% |
| 2025-10-31 | 10.12 | 10.24 | 0.20 | 1.99% | 9.98 | 10.33 | 390934 | 39849 | 7.41% |
| 2025-10-30 | 9.86 | 10.04 | 0.13 | 1.31% | 9.79 | 10.18 | 432449 | 43164 | 8.20% |
| 2025-10-29 | 10.05 | 9.91 | -0.36 | -3.51% | 9.85 | 10.07 | 491618 | 48789 | 9.32% |
| 2025-10-28 | 10.46 | 10.27 | -0.23 | -2.19% | 10.24 | 10.56 | 447589 | 46411 | 8.49% |
| 2025-10-27 | 10.58 | 10.50 | -0.30 | -2.78% | 10.47 | 10.79 | 513100 | 54114 | 9.73% |