| 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 | 8.65 | 8.85 | 0.26 | 3.03% | 8.62 | 8.85 | 63162 | 5532 | 3.00% |
| 2026-02-02 | 8.84 | 8.59 | -0.30 | -3.37% | 8.45 | 8.85 | 75846 | 6593 | 3.60% |
| 2026-01-30 | 8.77 | 8.89 | 0.20 | 2.30% | 8.64 | 8.97 | 71444 | 6308 | 3.39% |
| 2026-01-29 | 8.88 | 8.69 | -0.20 | -2.25% | 8.65 | 9.02 | 66671 | 5888 | 3.16% |
| 2026-01-28 | 9.06 | 8.89 | -0.17 | -1.88% | 8.80 | 9.15 | 82948 | 7415 | 3.94% |
| 2026-01-27 | 9.24 | 9.06 | -0.17 | -1.84% | 8.92 | 9.32 | 68763 | 6233 | 3.26% |
| 2026-01-26 | 9.31 | 9.23 | -0.15 | -1.60% | 9.14 | 9.56 | 104918 | 9791 | 4.98% |
| 2026-01-23 | 9.61 | 9.38 | -0.20 | -2.09% | 9.33 | 9.63 | 101983 | 9583 | 4.84% |
| 2026-01-22 | 9.47 | 9.58 | 0.11 | 1.16% | 9.13 | 9.97 | 206306 | 19683 | 9.79% |
| 2026-01-21 | 9.09 | 9.47 | 0.37 | 4.07% | 9.01 | 9.75 | 183448 | 17206 | 8.71% |
| 2026-01-20 | 8.80 | 9.10 | 0.38 | 4.36% | 8.79 | 9.72 | 179093 | 16488 | 8.50% |
| 2026-01-19 | 8.67 | 8.72 | 0.05 | 0.58% | 8.55 | 8.75 | 51003 | 4425 | 2.42% |
| 2026-01-16 | 8.65 | 8.67 | 0.12 | 1.40% | 8.51 | 8.73 | 59736 | 5147 | 2.84% |
| 2026-01-15 | 8.68 | 8.55 | -0.16 | -1.84% | 8.53 | 8.74 | 54483 | 4689 | 2.59% |
| 2026-01-14 | 8.79 | 8.71 | -0.09 | -1.02% | 8.55 | 8.89 | 76168 | 6656 | 3.62% |
| 2026-01-13 | 9.01 | 8.80 | -0.17 | -1.90% | 8.66 | 9.20 | 92711 | 8282 | 4.40% |
| 2026-01-12 | 8.65 | 8.97 | 0.34 | 3.94% | 8.52 | 9.10 | 94844 | 8361 | 4.50% |
| 2026-01-09 | 8.69 | 8.63 | -0.01 | -0.12% | 8.48 | 8.75 | 65735 | 5641 | 3.12% |
| 2026-01-08 | 8.23 | 8.64 | 0.41 | 4.98% | 8.21 | 8.70 | 105781 | 9052 | 5.02% |
| 2026-01-07 | 8.32 | 8.23 | -0.09 | -1.08% | 8.23 | 8.37 | 58594 | 4852 | 2.78% |
| 2026-01-06 | 8.40 | 8.32 | -0.11 | -1.30% | 8.31 | 8.48 | 56339 | 4720 | 2.67% |
| 2026-01-05 | 8.56 | 8.43 | -0.13 | -1.52% | 8.38 | 8.59 | 52068 | 4402 | 2.47% |
| 2025-12-31 | 8.60 | 8.56 | 0.01 | 0.12% | 8.37 | 8.65 | 53169 | 4517 | 2.52% |
| 2025-12-30 | 8.50 | 8.55 | 0.00 | 0.00% | 8.33 | 8.61 | 62631 | 5302 | 2.97% |
| 2025-12-29 | 8.33 | 8.55 | 0.21 | 2.52% | 8.24 | 8.65 | 75747 | 6428 | 3.60% |
| 2025-12-26 | 8.47 | 8.34 | -0.06 | -0.71% | 8.30 | 8.50 | 45624 | 3815 | 2.17% |
| 2025-12-25 | 8.46 | 8.40 | 0.00 | 0.00% | 8.31 | 8.50 | 37713 | 3163 | 1.79% |
| 2025-12-24 | 8.30 | 8.40 | 0.13 | 1.57% | 8.27 | 8.47 | 38629 | 3246 | 1.83% |
| 2025-12-23 | 8.38 | 8.27 | -0.12 | -1.43% | 8.23 | 8.42 | 45918 | 3813 | 2.18% |
| 2025-12-22 | 8.55 | 8.39 | -0.12 | -1.41% | 8.38 | 8.67 | 48203 | 4087 | 2.29% |
| 2025-12-19 | 8.47 | 8.51 | 0.08 | 0.95% | 8.47 | 8.68 | 37963 | 3240 | 1.80% |
| 2025-12-18 | 8.30 | 8.43 | 0.09 | 1.08% | 8.25 | 8.61 | 48547 | 4115 | 2.30% |
| 2025-12-17 | 8.43 | 8.34 | -0.01 | -0.12% | 8.16 | 8.45 | 57080 | 4725 | 2.71% |
| 2025-12-16 | 8.78 | 8.35 | -0.34 | -3.91% | 8.30 | 8.78 | 45563 | 3847 | 2.16% |
| 2025-12-15 | 8.56 | 8.69 | 0.13 | 1.52% | 8.41 | 8.85 | 64855 | 5629 | 3.08% |
| 2025-12-12 | 8.81 | 8.56 | -0.24 | -2.73% | 8.50 | 8.83 | 66228 | 5748 | 3.14% |
| 2025-12-11 | 9.01 | 8.80 | -0.17 | -1.90% | 8.75 | 9.05 | 50961 | 4527 | 2.42% |
| 2025-12-10 | 9.18 | 8.97 | -0.20 | -2.18% | 8.95 | 9.21 | 56899 | 5149 | 2.70% |
| 2025-12-09 | 9.22 | 9.17 | -0.03 | -0.33% | 9.11 | 9.31 | 36322 | 3340 | 1.72% |
| 2025-12-08 | 9.33 | 9.20 | -0.09 | -0.97% | 9.16 | 9.39 | 55007 | 5069 | 2.61% |
| 2025-12-05 | 9.28 | 9.29 | 0.03 | 0.32% | 9.06 | 9.38 | 63911 | 5915 | 3.03% |
| 2025-12-04 | 9.48 | 9.26 | -0.17 | -1.80% | 9.24 | 9.60 | 47480 | 4445 | 2.25% |
| 2025-12-03 | 9.55 | 9.43 | -0.15 | -1.57% | 9.36 | 9.65 | 43320 | 4094 | 2.06% |
| 2025-12-02 | 9.84 | 9.58 | -0.16 | -1.64% | 9.51 | 9.84 | 63492 | 6090 | 3.01% |
| 2025-12-01 | 9.82 | 9.74 | -0.04 | -0.41% | 9.68 | 10.09 | 87551 | 8606 | 4.16% |
| 2025-11-28 | 9.53 | 9.78 | 0.20 | 2.09% | 9.48 | 9.88 | 70258 | 6835 | 3.34% |
| 2025-11-27 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.66 | 66556 | 6365 | 3.16% |
| 2025-11-26 | 9.38 | 9.58 | 0.23 | 2.46% | 9.38 | 9.87 | 94441 | 9100 | 4.48% |
| 2025-11-25 | 8.96 | 9.35 | 0.49 | 5.53% | 8.91 | 9.50 | 86745 | 8058 | 4.12% |
| 2025-11-24 | 8.82 | 8.86 | 0.22 | 2.55% | 8.70 | 8.93 | 53357 | 4708 | 2.53% |
| 2025-11-21 | 9.00 | 8.64 | -0.46 | -5.05% | 8.61 | 9.16 | 62050 | 5456 | 2.95% |
| 2025-11-20 | 9.25 | 9.10 | -0.07 | -0.76% | 9.05 | 9.44 | 48354 | 4430 | 2.30% |
| 2025-11-19 | 9.45 | 9.17 | -0.27 | -2.86% | 9.13 | 9.55 | 57254 | 5304 | 2.72% |
| 2025-11-18 | 9.40 | 9.44 | 0.04 | 0.43% | 9.32 | 9.50 | 49017 | 4617 | 2.33% |
| 2025-11-17 | 9.65 | 9.40 | -0.25 | -2.59% | 9.34 | 9.68 | 62106 | 5861 | 2.95% |
| 2025-11-14 | 9.27 | 9.65 | 0.26 | 2.77% | 9.27 | 9.88 | 82236 | 7918 | 3.90% |
| 2025-11-13 | 9.37 | 9.39 | 0.04 | 0.43% | 9.28 | 9.50 | 44678 | 4199 | 2.12% |
| 2025-11-12 | 9.40 | 9.35 | -0.05 | -0.53% | 9.28 | 9.50 | 42967 | 4019 | 2.04% |
| 2025-11-11 | 9.49 | 9.40 | -0.02 | -0.21% | 9.34 | 9.57 | 48337 | 4564 | 2.29% |
| 2025-11-10 | 9.57 | 9.42 | -0.15 | -1.57% | 9.36 | 9.63 | 52588 | 4980 | 2.50% |
| 2025-11-07 | 9.82 | 9.57 | -0.14 | -1.44% | 9.50 | 9.82 | 54477 | 5224 | 2.59% |
| 2025-11-06 | 9.62 | 9.71 | 0.10 | 1.04% | 9.44 | 9.73 | 61428 | 5891 | 2.92% |
| 2025-11-05 | 9.58 | 9.61 | -0.07 | -0.72% | 9.57 | 9.83 | 56909 | 5500 | 2.70% |
| 2025-11-04 | 9.89 | 9.68 | -0.16 | -1.63% | 9.59 | 9.89 | 65936 | 6375 | 3.13% |
| 2025-11-03 | 9.74 | 9.84 | 0.27 | 2.82% | 9.68 | 10.25 | 130287 | 12962 | 6.18% |
| 2025-10-31 | 9.29 | 9.57 | 0.34 | 3.68% | 9.19 | 9.60 | 79653 | 7553 | 3.78% |
| 2025-10-30 | 9.57 | 9.23 | -0.36 | -3.75% | 9.22 | 9.60 | 83899 | 7839 | 3.98% |
| 2025-10-29 | 9.72 | 9.59 | -0.22 | -2.24% | 9.50 | 9.78 | 79603 | 7627 | 3.78% |
| 2025-10-28 | 9.73 | 9.81 | 0.05 | 0.51% | 9.60 | 9.81 | 79814 | 7748 | 3.79% |
| 2025-10-27 | 9.85 | 9.76 | 0.03 | 0.31% | 9.69 | 10.18 | 107263 | 10580 | 5.09% |