| 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 | 8.70 | 8.66 | -0.04 | -0.46% | 8.56 | 8.76 | 191917 | 16543 | 1.82% |
| 2026-02-03 | 8.45 | 8.70 | 0.32 | 3.82% | 8.45 | 8.72 | 283339 | 24407 | 2.68% |
| 2026-02-02 | 8.30 | 8.38 | -0.54 | -6.05% | 8.25 | 8.62 | 379141 | 32013 | 3.59% |
| 2026-01-30 | 8.88 | 8.92 | 0.03 | 0.34% | 8.70 | 8.99 | 253210 | 22445 | 2.40% |
| 2026-01-29 | 8.93 | 8.89 | -0.09 | -1.00% | 8.79 | 9.12 | 284197 | 25468 | 2.69% |
| 2026-01-28 | 9.21 | 8.98 | -0.29 | -3.13% | 8.96 | 9.21 | 349114 | 31552 | 3.30% |
| 2026-01-27 | 9.29 | 9.27 | -0.10 | -1.07% | 8.91 | 9.35 | 427114 | 38956 | 4.04% |
| 2026-01-26 | 9.80 | 9.37 | -0.36 | -3.70% | 9.28 | 9.97 | 559534 | 53312 | 5.29% |
| 2026-01-23 | 9.53 | 9.73 | 0.20 | 2.10% | 9.53 | 9.75 | 453437 | 43804 | 4.29% |
| 2026-01-22 | 9.53 | 9.53 | 0.03 | 0.32% | 9.47 | 9.75 | 358242 | 34366 | 3.39% |
| 2026-01-21 | 9.47 | 9.50 | -0.07 | -0.73% | 9.37 | 9.64 | 320026 | 30507 | 3.03% |
| 2026-01-20 | 9.64 | 9.57 | -0.07 | -0.73% | 9.48 | 9.86 | 458323 | 44294 | 4.34% |
| 2026-01-19 | 9.79 | 9.64 | -0.10 | -1.03% | 9.63 | 9.82 | 380875 | 36949 | 3.60% |
| 2026-01-16 | 9.58 | 9.74 | 0.25 | 2.63% | 9.44 | 9.88 | 603764 | 58475 | 5.71% |
| 2026-01-15 | 9.61 | 9.49 | -0.18 | -1.86% | 9.38 | 9.70 | 396770 | 37691 | 3.75% |
| 2026-01-14 | 9.75 | 9.67 | -0.06 | -0.62% | 9.56 | 10.00 | 662317 | 65013 | 6.27% |
| 2026-01-13 | 10.05 | 9.73 | -0.32 | -3.18% | 9.70 | 10.17 | 654052 | 64683 | 6.19% |
| 2026-01-12 | 9.75 | 10.05 | 0.33 | 3.40% | 9.71 | 10.09 | 819056 | 81490 | 7.75% |
| 2026-01-09 | 9.75 | 9.72 | -0.03 | -0.31% | 9.62 | 9.82 | 538143 | 52287 | 5.09% |
| 2026-01-08 | 9.44 | 9.75 | 0.28 | 2.96% | 9.42 | 9.82 | 681006 | 65910 | 6.44% |
| 2026-01-07 | 9.61 | 9.47 | -0.23 | -2.37% | 9.42 | 9.71 | 504093 | 48119 | 4.77% |
| 2026-01-06 | 9.71 | 9.70 | 0.02 | 0.21% | 9.60 | 9.84 | 547641 | 53061 | 5.18% |
| 2026-01-05 | 9.66 | 9.68 | -0.02 | -0.21% | 9.48 | 9.68 | 567568 | 54398 | 5.37% |
| 2025-12-31 | 9.80 | 9.70 | -0.25 | -2.51% | 9.63 | 9.84 | 687854 | 66738 | 6.51% |
| 2025-12-30 | 9.36 | 9.95 | 0.49 | 5.18% | 9.27 | 10.13 | 1167487 | 114255 | 11.04% |
| 2025-12-29 | 9.43 | 9.46 | 0.02 | 0.21% | 9.36 | 9.54 | 404094 | 38233 | 3.82% |
| 2025-12-26 | 9.41 | 9.44 | -0.02 | -0.21% | 9.30 | 9.60 | 525123 | 49515 | 4.97% |
| 2025-12-25 | 9.07 | 9.46 | 0.42 | 4.65% | 9.03 | 9.75 | 902679 | 85503 | 8.54% |
| 2025-12-24 | 8.94 | 9.04 | 0.00 | 0.00% | 8.94 | 9.10 | 278762 | 25109 | 2.64% |
| 2025-12-23 | 9.21 | 9.04 | -0.32 | -3.42% | 8.98 | 9.30 | 511055 | 46422 | 4.83% |
| 2025-12-22 | 8.69 | 9.36 | 0.76 | 8.84% | 8.67 | 9.64 | 837877 | 77988 | 7.93% |
| 2025-12-19 | 8.53 | 8.60 | 0.09 | 1.06% | 8.53 | 8.65 | 134566 | 11585 | 1.27% |
| 2025-12-18 | 8.50 | 8.51 | -0.04 | -0.47% | 8.48 | 8.60 | 121657 | 10402 | 1.15% |
| 2025-12-17 | 8.55 | 8.55 | 0.00 | 0.00% | 8.25 | 8.63 | 221929 | 18737 | 2.10% |
| 2025-12-16 | 8.77 | 8.55 | -0.21 | -2.40% | 8.53 | 8.81 | 159198 | 13671 | 1.51% |
| 2025-12-15 | 8.93 | 8.76 | -0.21 | -2.34% | 8.76 | 8.93 | 163543 | 14443 | 1.55% |
| 2025-12-12 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 9.01 | 185769 | 16602 | 1.76% |
| 2025-12-11 | 9.17 | 8.92 | -0.24 | -2.62% | 8.91 | 9.18 | 220405 | 19871 | 2.08% |
| 2025-12-10 | 9.06 | 9.16 | 0.04 | 0.44% | 9.03 | 9.26 | 224278 | 20499 | 2.12% |
| 2025-12-09 | 9.16 | 9.12 | -0.10 | -1.08% | 9.10 | 9.27 | 194590 | 17839 | 1.84% |
| 2025-12-08 | 9.18 | 9.22 | 0.03 | 0.33% | 9.13 | 9.29 | 287623 | 26517 | 2.72% |
| 2025-12-05 | 9.08 | 9.19 | 0.04 | 0.44% | 9.01 | 9.20 | 331782 | 30213 | 3.14% |
| 2025-12-04 | 8.90 | 9.15 | 0.35 | 3.98% | 8.79 | 9.24 | 491096 | 44667 | 4.65% |
| 2025-12-03 | 8.96 | 8.80 | -0.16 | -1.79% | 8.79 | 9.00 | 136885 | 12112 | 1.29% |
| 2025-12-02 | 9.08 | 8.96 | -0.17 | -1.86% | 8.93 | 9.12 | 140548 | 12629 | 1.33% |
| 2025-12-01 | 8.88 | 9.13 | 0.11 | 1.22% | 8.88 | 9.15 | 206865 | 18802 | 1.96% |
| 2025-11-28 | 8.78 | 9.02 | 0.23 | 2.62% | 8.77 | 9.06 | 220433 | 19741 | 2.09% |
| 2025-11-27 | 8.86 | 8.79 | -0.07 | -0.79% | 8.78 | 8.93 | 123856 | 10971 | 1.17% |
| 2025-11-26 | 8.89 | 8.86 | -0.03 | -0.34% | 8.81 | 8.97 | 128312 | 11420 | 1.21% |
| 2025-11-25 | 8.86 | 8.89 | 0.05 | 0.57% | 8.86 | 9.02 | 169523 | 15159 | 1.60% |
| 2025-11-24 | 8.71 | 8.84 | 0.15 | 1.73% | 8.58 | 8.87 | 166444 | 14542 | 1.57% |
| 2025-11-21 | 8.77 | 8.69 | -0.12 | -1.36% | 8.52 | 8.89 | 263816 | 22990 | 2.50% |
| 2025-11-20 | 8.98 | 8.81 | -0.19 | -2.11% | 8.81 | 9.03 | 204014 | 18116 | 1.93% |
| 2025-11-19 | 9.25 | 9.00 | -0.26 | -2.81% | 8.94 | 9.27 | 253288 | 22912 | 2.40% |
| 2025-11-18 | 9.25 | 9.26 | 0.02 | 0.22% | 9.16 | 9.33 | 191625 | 17704 | 1.81% |
| 2025-11-17 | 9.11 | 9.24 | 0.09 | 0.98% | 9.09 | 9.27 | 155861 | 14346 | 1.47% |
| 2025-11-14 | 9.10 | 9.15 | -0.01 | -0.11% | 9.08 | 9.34 | 193973 | 17903 | 1.83% |
| 2025-11-13 | 9.03 | 9.16 | 0.10 | 1.10% | 9.00 | 9.18 | 155151 | 14138 | 1.47% |
| 2025-11-12 | 9.21 | 9.06 | -0.15 | -1.63% | 9.00 | 9.23 | 179914 | 16339 | 1.70% |
| 2025-11-11 | 9.21 | 9.21 | 0.00 | 0.00% | 9.17 | 9.29 | 159677 | 14727 | 1.51% |
| 2025-11-10 | 9.23 | 9.21 | -0.01 | -0.11% | 9.18 | 9.26 | 164784 | 15176 | 1.56% |
| 2025-11-07 | 9.38 | 9.22 | -0.16 | -1.71% | 9.22 | 9.38 | 177104 | 16383 | 1.68% |
| 2025-11-06 | 9.23 | 9.38 | 0.12 | 1.30% | 9.17 | 9.45 | 263280 | 24581 | 2.49% |
| 2025-11-05 | 9.20 | 9.26 | -0.01 | -0.11% | 9.16 | 9.33 | 164445 | 15238 | 1.56% |
| 2025-11-04 | 9.40 | 9.27 | -0.17 | -1.80% | 9.20 | 9.40 | 199963 | 18567 | 1.89% |
| 2025-11-03 | 9.50 | 9.44 | -0.02 | -0.21% | 9.37 | 9.52 | 207460 | 19515 | 1.96% |
| 2025-10-31 | 9.32 | 9.46 | 0.07 | 0.75% | 9.21 | 9.54 | 298512 | 28115 | 2.82% |
| 2025-10-30 | 9.28 | 9.39 | 0.15 | 1.62% | 9.23 | 9.72 | 510276 | 48504 | 4.83% |
| 2025-10-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.11 | 9.25 | 179493 | 16488 | 1.70% |
| 2025-10-28 | 9.18 | 9.20 | 0.03 | 0.33% | 9.08 | 9.25 | 194349 | 17887 | 1.84% |
| 2025-10-27 | 9.25 | 9.17 | 0.00 | 0.00% | 9.13 | 9.28 | 197735 | 18168 | 1.87% |