| 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 | 8.55 | 8.59 | -0.02 | -0.23% | 8.54 | 8.65 | 17303 | 1487 | 0.58% |
| 2026-02-03 | 8.45 | 8.61 | 0.17 | 2.01% | 8.41 | 8.66 | 29187 | 2498 | 0.98% |
| 2026-02-02 | 8.51 | 8.44 | -0.04 | -0.47% | 8.38 | 8.72 | 35728 | 3044 | 1.20% |
| 2026-01-30 | 8.47 | 8.48 | -0.15 | -1.74% | 8.16 | 8.65 | 67913 | 5704 | 2.29% |
| 2026-01-29 | 8.92 | 8.63 | -0.37 | -4.11% | 8.53 | 8.97 | 43960 | 3857 | 1.48% |
| 2026-01-28 | 9.15 | 9.00 | -0.14 | -1.53% | 8.91 | 9.15 | 28287 | 2548 | 0.95% |
| 2026-01-27 | 9.10 | 9.14 | 0.02 | 0.22% | 8.91 | 9.16 | 26980 | 2439 | 0.91% |
| 2026-01-26 | 9.26 | 9.12 | -0.12 | -1.30% | 9.04 | 9.38 | 34864 | 3202 | 1.17% |
| 2026-01-23 | 9.22 | 9.24 | 0.02 | 0.22% | 9.17 | 9.27 | 22073 | 2034 | 0.74% |
| 2026-01-22 | 9.18 | 9.22 | 0.09 | 0.99% | 9.05 | 9.22 | 29130 | 2657 | 0.98% |
| 2026-01-21 | 9.08 | 9.13 | 0.08 | 0.88% | 9.01 | 9.32 | 31399 | 2877 | 1.06% |
| 2026-01-20 | 8.99 | 9.05 | 0.06 | 0.67% | 8.97 | 9.22 | 37244 | 3386 | 1.25% |
| 2026-01-19 | 9.02 | 8.99 | -0.05 | -0.55% | 8.90 | 9.08 | 19237 | 1729 | 0.65% |
| 2026-01-16 | 9.08 | 9.04 | -0.03 | -0.33% | 9.01 | 9.12 | 22600 | 2043 | 0.76% |
| 2026-01-15 | 9.10 | 9.07 | -0.01 | -0.11% | 8.97 | 9.15 | 30867 | 2792 | 1.04% |
| 2026-01-14 | 9.10 | 9.08 | -0.02 | -0.22% | 9.01 | 9.28 | 52948 | 4826 | 1.78% |
| 2026-01-13 | 9.26 | 9.10 | -0.19 | -2.05% | 9.05 | 9.33 | 50954 | 4671 | 1.72% |
| 2026-01-12 | 9.36 | 9.29 | 0.00 | 0.00% | 9.25 | 9.39 | 41428 | 3859 | 1.39% |
| 2026-01-09 | 9.26 | 9.29 | 0.01 | 0.11% | 9.20 | 9.41 | 40263 | 3749 | 1.36% |
| 2026-01-08 | 9.18 | 9.28 | 0.16 | 1.75% | 9.14 | 9.39 | 46679 | 4344 | 1.57% |
| 2026-01-07 | 9.19 | 9.12 | -0.07 | -0.76% | 9.00 | 9.20 | 46433 | 4218 | 1.56% |
| 2026-01-06 | 8.80 | 9.19 | 0.46 | 5.27% | 8.79 | 9.20 | 66078 | 5991 | 2.22% |
| 2026-01-05 | 8.53 | 8.73 | 0.26 | 3.07% | 8.44 | 8.87 | 54061 | 4672 | 1.82% |
| 2025-12-31 | 8.56 | 8.47 | 0.01 | 0.12% | 8.39 | 8.64 | 35172 | 2980 | 1.18% |
| 2025-12-30 | 8.60 | 8.46 | -0.18 | -2.08% | 8.45 | 8.69 | 31629 | 2702 | 1.06% |
| 2025-12-29 | 8.31 | 8.64 | 0.28 | 3.35% | 8.31 | 8.79 | 56234 | 4848 | 1.89% |
| 2025-12-26 | 8.30 | 8.36 | 0.06 | 0.72% | 8.21 | 8.40 | 28800 | 2394 | 0.97% |
| 2025-12-25 | 8.20 | 8.30 | 0.10 | 1.22% | 8.18 | 8.34 | 21174 | 1749 | 0.71% |
| 2025-12-24 | 8.24 | 8.20 | -0.05 | -0.61% | 8.09 | 8.27 | 26747 | 2195 | 0.90% |
| 2025-12-23 | 8.31 | 8.25 | -0.08 | -0.96% | 8.10 | 8.40 | 29877 | 2463 | 1.01% |
| 2025-12-22 | 8.33 | 8.33 | 0.05 | 0.60% | 8.20 | 8.40 | 23181 | 1918 | 0.78% |
| 2025-12-19 | 8.19 | 8.28 | 0.10 | 1.22% | 8.19 | 8.35 | 20523 | 1696 | 0.69% |
| 2025-12-18 | 8.12 | 8.18 | 0.08 | 0.99% | 8.05 | 8.28 | 24411 | 2001 | 0.82% |
| 2025-12-17 | 8.05 | 8.10 | 0.01 | 0.12% | 7.96 | 8.12 | 18188 | 1462 | 0.61% |
| 2025-12-16 | 8.30 | 8.09 | -0.21 | -2.53% | 8.05 | 8.34 | 23004 | 1872 | 0.77% |
| 2025-12-15 | 8.10 | 8.30 | 0.20 | 2.47% | 8.00 | 8.47 | 36070 | 2973 | 1.21% |
| 2025-12-12 | 8.19 | 8.10 | -0.09 | -1.10% | 8.09 | 8.26 | 17754 | 1450 | 0.60% |
| 2025-12-11 | 8.33 | 8.19 | -0.14 | -1.68% | 8.18 | 8.41 | 17687 | 1465 | 0.60% |
| 2025-12-10 | 8.36 | 8.33 | -0.09 | -1.07% | 8.30 | 8.46 | 15073 | 1260 | 0.51% |
| 2025-12-09 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.58 | 17872 | 1513 | 0.60% |
| 2025-12-08 | 8.48 | 8.55 | 0.07 | 0.83% | 8.47 | 8.61 | 24719 | 2115 | 0.83% |
| 2025-12-05 | 8.42 | 8.48 | 0.05 | 0.59% | 8.30 | 8.50 | 17930 | 1502 | 0.60% |
| 2025-12-04 | 8.54 | 8.43 | -0.17 | -1.98% | 8.40 | 8.58 | 17583 | 1490 | 0.59% |
| 2025-12-03 | 8.76 | 8.60 | -0.15 | -1.71% | 8.55 | 8.88 | 26213 | 2266 | 0.88% |
| 2025-12-02 | 8.83 | 8.75 | -0.08 | -0.91% | 8.72 | 8.97 | 36694 | 3236 | 1.24% |
| 2025-12-01 | 8.77 | 8.83 | 0.05 | 0.57% | 8.66 | 8.87 | 31478 | 2755 | 1.06% |
| 2025-11-28 | 8.65 | 8.78 | 0.10 | 1.15% | 8.53 | 8.82 | 29223 | 2545 | 0.98% |
| 2025-11-27 | 8.60 | 8.68 | 0.08 | 0.93% | 8.51 | 8.78 | 23539 | 2038 | 0.79% |
| 2025-11-26 | 8.58 | 8.60 | 0.09 | 1.06% | 8.48 | 8.70 | 30737 | 2637 | 1.03% |
| 2025-11-25 | 8.47 | 8.51 | 0.04 | 0.47% | 8.47 | 8.67 | 21692 | 1861 | 0.73% |
| 2025-11-24 | 8.38 | 8.47 | 0.19 | 2.29% | 8.23 | 8.57 | 25848 | 2167 | 0.87% |
| 2025-11-21 | 8.73 | 8.28 | -0.46 | -5.26% | 8.28 | 8.73 | 45621 | 3850 | 1.54% |
| 2025-11-20 | 8.80 | 8.74 | 0.02 | 0.23% | 8.55 | 8.88 | 50943 | 4439 | 1.71% |
| 2025-11-19 | 9.07 | 8.72 | -0.34 | -3.75% | 8.70 | 9.07 | 51204 | 4534 | 1.72% |
| 2025-11-18 | 9.11 | 9.06 | -0.09 | -0.98% | 9.01 | 9.14 | 27109 | 2452 | 0.91% |
| 2025-11-17 | 9.20 | 9.15 | -0.06 | -0.65% | 9.10 | 9.20 | 23866 | 2181 | 0.80% |
| 2025-11-14 | 9.21 | 9.21 | -0.06 | -0.65% | 9.16 | 9.29 | 21368 | 1971 | 0.72% |
| 2025-11-13 | 9.13 | 9.27 | 0.10 | 1.09% | 9.10 | 9.37 | 32044 | 2969 | 1.08% |
| 2025-11-12 | 9.26 | 9.17 | -0.05 | -0.54% | 9.15 | 9.28 | 29614 | 2726 | 1.00% |
| 2025-11-11 | 8.98 | 9.22 | 0.21 | 2.33% | 8.96 | 9.23 | 41769 | 3814 | 1.41% |
| 2025-11-10 | 9.05 | 9.01 | -0.04 | -0.44% | 8.98 | 9.11 | 28294 | 2554 | 0.95% |
| 2025-11-07 | 9.13 | 9.05 | -0.12 | -1.31% | 9.02 | 9.13 | 32446 | 2941 | 1.09% |
| 2025-11-06 | 9.25 | 9.17 | -0.05 | -0.54% | 9.13 | 9.26 | 33640 | 3090 | 1.13% |
| 2025-11-05 | 9.20 | 9.22 | -0.10 | -1.07% | 9.06 | 9.23 | 46629 | 4275 | 1.57% |
| 2025-11-04 | 9.66 | 9.32 | -0.35 | -3.62% | 9.29 | 9.72 | 63043 | 5950 | 2.12% |
| 2025-11-03 | 9.57 | 9.67 | 0.11 | 1.15% | 9.52 | 9.67 | 47065 | 4521 | 1.58% |
| 2025-10-31 | 9.57 | 9.56 | 0.03 | 0.31% | 9.55 | 9.69 | 34938 | 3353 | 1.18% |
| 2025-10-30 | 9.65 | 9.53 | -0.14 | -1.45% | 9.50 | 9.75 | 53176 | 5121 | 1.79% |
| 2025-10-29 | 9.79 | 9.67 | -0.20 | -2.03% | 9.58 | 9.82 | 53672 | 5171 | 1.81% |
| 2025-10-28 | 10.07 | 9.87 | -0.12 | -1.20% | 9.71 | 10.16 | 44048 | 4388 | 1.48% |
| 2025-10-27 | 9.90 | 9.99 | 0.03 | 0.30% | 9.74 | 10.14 | 59255 | 5864 | 1.99% |