| 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 | 9.61 | 9.62 | -0.20 | -2.04% | 9.51 | 10.05 | 838981 | 81538 | 16.78% |
| 2026-02-03 | 9.59 | 9.82 | 0.14 | 1.45% | 9.35 | 10.20 | 1270441 | 123160 | 25.42% |
| 2026-02-02 | 8.39 | 9.68 | 1.61 | 19.95% | 8.39 | 9.68 | 976388 | 89183 | 19.53% |
| 2026-01-30 | 8.20 | 8.07 | -0.16 | -1.94% | 7.88 | 8.35 | 286434 | 22987 | 5.73% |
| 2026-01-29 | 8.29 | 8.23 | -0.22 | -2.60% | 8.12 | 8.45 | 364576 | 30179 | 7.29% |
| 2026-01-28 | 8.66 | 8.45 | -0.28 | -3.21% | 8.38 | 8.69 | 464048 | 39389 | 9.28% |
| 2026-01-27 | 8.68 | 8.73 | -0.01 | -0.11% | 8.41 | 9.33 | 527940 | 46282 | 10.56% |
| 2026-01-26 | 8.89 | 8.74 | -0.47 | -5.10% | 8.68 | 9.38 | 615698 | 55249 | 12.32% |
| 2026-01-23 | 8.77 | 9.21 | 0.12 | 1.32% | 8.77 | 9.50 | 856945 | 78355 | 17.14% |
| 2026-01-22 | 9.03 | 9.09 | 0.07 | 0.78% | 8.95 | 9.85 | 909285 | 84396 | 18.19% |
| 2026-01-21 | 9.70 | 9.02 | -0.83 | -8.43% | 9.00 | 9.74 | 914473 | 83876 | 18.29% |
| 2026-01-20 | 9.53 | 9.85 | 0.33 | 3.47% | 8.93 | 10.29 | 1547552 | 146779 | 30.96% |
| 2026-01-19 | 8.21 | 9.52 | 1.36 | 16.67% | 8.20 | 9.79 | 1640137 | 151451 | 32.81% |
| 2026-01-16 | 7.00 | 8.16 | 1.36 | 20.00% | 6.98 | 8.16 | 809442 | 62607 | 16.19% |
| 2026-01-15 | 6.86 | 6.80 | -0.08 | -1.16% | 6.69 | 6.97 | 211107 | 14351 | 4.22% |
| 2026-01-14 | 6.81 | 6.88 | 0.00 | 0.00% | 6.76 | 7.03 | 330084 | 22834 | 6.60% |
| 2026-01-13 | 7.00 | 6.88 | -0.15 | -2.13% | 6.75 | 7.02 | 346159 | 23746 | 6.92% |
| 2026-01-12 | 6.79 | 7.03 | 0.30 | 4.46% | 6.73 | 7.06 | 364495 | 25375 | 7.29% |
| 2026-01-09 | 6.73 | 6.73 | 0.01 | 0.15% | 6.64 | 6.75 | 218105 | 14597 | 4.36% |
| 2026-01-08 | 6.55 | 6.72 | 0.13 | 1.97% | 6.50 | 6.80 | 279811 | 18654 | 5.60% |
| 2026-01-07 | 6.47 | 6.59 | 0.09 | 1.38% | 6.44 | 6.75 | 252708 | 16688 | 5.06% |
| 2026-01-06 | 6.45 | 6.50 | 0.05 | 0.78% | 6.38 | 6.50 | 172734 | 11151 | 3.46% |
| 2026-01-05 | 6.39 | 6.45 | 0.09 | 1.42% | 6.38 | 6.51 | 148259 | 9561 | 2.97% |
| 2025-12-31 | 6.36 | 6.36 | 0.00 | 0.00% | 6.35 | 6.53 | 141296 | 9048 | 2.83% |
| 2025-12-30 | 6.57 | 6.36 | -0.24 | -3.64% | 6.35 | 6.60 | 226016 | 14533 | 4.52% |
| 2025-12-29 | 6.72 | 6.60 | -0.19 | -2.80% | 6.50 | 6.72 | 259298 | 17087 | 5.19% |
| 2025-12-26 | 6.67 | 6.79 | 0.07 | 1.04% | 6.60 | 6.97 | 361335 | 24455 | 7.23% |
| 2025-12-25 | 6.79 | 6.72 | 0.01 | 0.15% | 6.65 | 6.83 | 281315 | 18908 | 5.63% |
| 2025-12-24 | 6.51 | 6.71 | 0.15 | 2.29% | 6.48 | 6.74 | 212047 | 14097 | 4.24% |
| 2025-12-23 | 6.66 | 6.56 | -0.12 | -1.80% | 6.45 | 6.71 | 270795 | 17728 | 5.42% |
| 2025-12-22 | 6.80 | 6.68 | -0.20 | -2.91% | 6.64 | 6.85 | 252215 | 16902 | 5.05% |
| 2025-12-19 | 6.65 | 6.88 | 0.22 | 3.30% | 6.65 | 7.01 | 396982 | 27019 | 7.94% |
| 2025-12-18 | 6.88 | 6.66 | -0.28 | -4.03% | 6.63 | 6.89 | 299812 | 20153 | 6.00% |
| 2025-12-17 | 7.30 | 6.94 | -0.34 | -4.67% | 6.70 | 7.32 | 411940 | 28377 | 8.24% |
| 2025-12-16 | 7.65 | 7.28 | -0.40 | -5.21% | 7.24 | 7.68 | 333259 | 24557 | 6.67% |
| 2025-12-15 | 7.75 | 7.68 | -0.11 | -1.41% | 7.51 | 7.83 | 376313 | 28799 | 7.53% |
| 2025-12-12 | 7.37 | 7.79 | 0.18 | 2.37% | 7.37 | 7.98 | 747363 | 57585 | 14.95% |
| 2025-12-11 | 7.15 | 7.61 | 0.55 | 7.79% | 7.15 | 8.18 | 775004 | 59419 | 15.50% |
| 2025-12-10 | 7.28 | 7.06 | -0.31 | -4.21% | 6.98 | 7.32 | 358140 | 25443 | 7.16% |
| 2025-12-09 | 7.41 | 7.37 | -0.04 | -0.54% | 7.30 | 7.73 | 319231 | 23849 | 6.39% |
| 2025-12-08 | 7.56 | 7.41 | -0.17 | -2.24% | 7.38 | 7.57 | 367732 | 27371 | 7.36% |
| 2025-12-05 | 7.20 | 7.58 | 0.26 | 3.55% | 7.08 | 7.60 | 460072 | 34227 | 9.20% |
| 2025-12-04 | 7.52 | 7.32 | -0.43 | -5.55% | 7.31 | 7.80 | 435884 | 32766 | 8.72% |
| 2025-12-03 | 7.57 | 7.75 | 0.04 | 0.52% | 7.47 | 7.96 | 571014 | 44449 | 11.42% |
| 2025-12-02 | 7.70 | 7.71 | -0.22 | -2.77% | 7.41 | 7.78 | 632288 | 47835 | 12.65% |
| 2025-12-01 | 7.48 | 7.93 | 0.51 | 6.87% | 7.20 | 8.10 | 776901 | 59692 | 15.54% |
| 2025-11-28 | 7.57 | 7.42 | -0.36 | -4.63% | 7.39 | 8.03 | 664882 | 50808 | 13.30% |
| 2025-11-27 | 7.40 | 7.78 | 0.15 | 1.97% | 7.15 | 7.96 | 753734 | 56782 | 15.08% |
| 2025-11-26 | 6.92 | 7.63 | 0.55 | 7.77% | 6.86 | 8.19 | 876857 | 65689 | 17.54% |
| 2025-11-25 | 6.70 | 7.08 | 0.13 | 1.87% | 6.68 | 7.20 | 561468 | 39241 | 11.23% |
| 2025-11-24 | 6.69 | 6.95 | 0.24 | 3.58% | 6.64 | 7.05 | 566874 | 38906 | 11.34% |
| 2025-11-21 | 6.56 | 6.71 | 0.19 | 2.91% | 6.55 | 7.28 | 671183 | 46087 | 13.43% |
| 2025-11-20 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.72 | 274019 | 17947 | 5.48% |
| 2025-11-19 | 6.43 | 6.38 | -0.05 | -0.78% | 6.34 | 6.52 | 65272 | 4169 | 1.31% |
| 2025-11-18 | 6.44 | 6.43 | -0.06 | -0.92% | 6.38 | 6.49 | 82809 | 5312 | 1.66% |
| 2025-11-17 | 6.48 | 6.49 | 0.00 | 0.00% | 6.42 | 6.54 | 82498 | 5327 | 1.65% |
| 2025-11-14 | 6.44 | 6.49 | 0.03 | 0.46% | 6.42 | 6.59 | 107311 | 6998 | 2.15% |
| 2025-11-13 | 6.52 | 6.46 | 0.00 | 0.00% | 6.38 | 6.52 | 90537 | 5838 | 1.81% |
| 2025-11-12 | 6.53 | 6.46 | -0.10 | -1.52% | 6.43 | 6.57 | 140826 | 9140 | 2.82% |
| 2025-11-11 | 6.52 | 6.56 | 0.04 | 0.61% | 6.50 | 6.66 | 134269 | 8819 | 2.69% |
| 2025-11-10 | 6.60 | 6.52 | -0.08 | -1.21% | 6.44 | 6.65 | 152575 | 9914 | 3.05% |
| 2025-11-07 | 6.48 | 6.60 | 0.07 | 1.07% | 6.45 | 6.65 | 198775 | 13060 | 3.98% |
| 2025-11-06 | 6.47 | 6.53 | 0.02 | 0.31% | 6.42 | 6.68 | 259531 | 16964 | 5.19% |
| 2025-11-05 | 6.23 | 6.51 | 0.25 | 3.99% | 6.20 | 6.58 | 299304 | 19311 | 5.99% |
| 2025-11-04 | 6.21 | 6.26 | 0.03 | 0.48% | 6.21 | 6.35 | 131841 | 8267 | 2.64% |
| 2025-11-03 | 6.12 | 6.23 | 0.12 | 1.96% | 6.11 | 6.24 | 89858 | 5563 | 1.80% |
| 2025-10-31 | 6.07 | 6.11 | 0.05 | 0.83% | 6.04 | 6.13 | 60647 | 3704 | 1.21% |
| 2025-10-30 | 6.13 | 6.06 | -0.07 | -1.14% | 6.05 | 6.16 | 68794 | 4190 | 1.38% |
| 2025-10-29 | 6.14 | 6.13 | -0.04 | -0.65% | 6.06 | 6.18 | 87426 | 5355 | 1.75% |
| 2025-10-28 | 6.14 | 6.17 | 0.08 | 1.31% | 6.08 | 6.18 | 85773 | 5276 | 1.72% |
| 2025-10-27 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.15 | 54845 | 3333 | 1.10% |