| 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 | 8.49 | 8.45 | -0.11 | -1.29% | 8.19 | 8.54 | 352527 | 29520 | 3.79% |
| 2026-02-03 | 8.52 | 8.56 | 0.15 | 1.78% | 8.36 | 8.60 | 325652 | 27654 | 3.50% |
| 2026-02-02 | 8.28 | 8.41 | -0.27 | -3.11% | 8.11 | 8.81 | 500934 | 42836 | 5.38% |
| 2026-01-30 | 8.91 | 8.68 | -0.45 | -4.93% | 8.60 | 9.00 | 506958 | 44359 | 5.45% |
| 2026-01-29 | 8.50 | 9.13 | 0.60 | 7.03% | 8.30 | 9.42 | 877297 | 79223 | 9.43% |
| 2026-01-28 | 8.89 | 8.53 | -0.45 | -5.01% | 8.46 | 9.02 | 556874 | 48114 | 5.98% |
| 2026-01-27 | 9.01 | 8.98 | -0.08 | -0.88% | 8.70 | 9.18 | 438044 | 38904 | 4.71% |
| 2026-01-26 | 9.69 | 9.06 | -0.68 | -6.98% | 8.97 | 9.72 | 657952 | 60378 | 7.07% |
| 2026-01-23 | 9.58 | 9.74 | 0.20 | 2.10% | 9.44 | 9.91 | 652044 | 63191 | 7.01% |
| 2026-01-22 | 9.63 | 9.54 | -0.16 | -1.65% | 9.40 | 9.84 | 620692 | 59508 | 6.67% |
| 2026-01-21 | 9.76 | 9.70 | -0.13 | -1.32% | 9.64 | 10.36 | 776050 | 77431 | 8.34% |
| 2026-01-20 | 10.18 | 9.83 | -0.30 | -2.96% | 9.71 | 10.45 | 849966 | 84725 | 9.13% |
| 2026-01-19 | 9.04 | 10.13 | 1.15 | 12.81% | 9.00 | 10.29 | 1323934 | 130482 | 14.22% |
| 2026-01-16 | 9.30 | 8.98 | -0.44 | -4.67% | 8.77 | 9.42 | 817324 | 73776 | 8.78% |
| 2026-01-15 | 9.47 | 9.42 | -0.42 | -4.27% | 9.22 | 9.88 | 1006851 | 95108 | 10.82% |
| 2026-01-14 | 9.94 | 9.84 | -0.16 | -1.60% | 9.78 | 10.55 | 1498724 | 152528 | 16.10% |
| 2026-01-13 | 10.47 | 10.00 | -0.39 | -3.75% | 9.92 | 11.36 | 2171919 | 231344 | 23.33% |
| 2026-01-12 | 9.02 | 10.39 | 1.73 | 19.98% | 8.80 | 10.39 | 1678580 | 163731 | 18.03% |
| 2026-01-09 | 8.31 | 8.66 | 0.49 | 6.00% | 8.31 | 8.87 | 1561795 | 134662 | 16.78% |
| 2026-01-08 | 7.80 | 8.17 | 0.08 | 0.99% | 7.69 | 8.88 | 1716382 | 141857 | 18.44% |
| 2026-01-07 | 6.90 | 8.09 | 1.06 | 15.08% | 6.89 | 8.44 | 1819346 | 138513 | 19.55% |
| 2026-01-06 | 7.21 | 7.03 | -0.22 | -3.03% | 6.99 | 7.43 | 981054 | 69749 | 10.54% |
| 2026-01-05 | 7.42 | 7.25 | -0.24 | -3.20% | 7.01 | 7.44 | 1297617 | 93417 | 13.94% |
| 2025-12-31 | 7.68 | 7.49 | -0.27 | -3.48% | 7.05 | 8.35 | 2006218 | 152248 | 21.55% |
| 2025-12-30 | 6.57 | 7.76 | 1.29 | 19.94% | 6.42 | 7.76 | 1971588 | 143975 | 21.18% |
| 2025-12-29 | 7.19 | 6.47 | 0.07 | 1.09% | 6.43 | 7.24 | 1482844 | 101804 | 15.93% |
| 2025-12-26 | 6.40 | 6.40 | 1.07 | 20.08% | 6.40 | 6.40 | 79039 | 5058 | 0.85% |
| 2025-12-15 | 5.43 | 5.33 | -0.11 | -2.02% | 5.32 | 5.48 | 156343 | 8422 | 1.68% |
| 2025-12-12 | 5.43 | 5.44 | -0.01 | -0.18% | 5.43 | 5.55 | 160076 | 8779 | 1.72% |
| 2025-12-11 | 5.66 | 5.45 | -0.21 | -3.71% | 5.44 | 5.76 | 196416 | 10930 | 2.11% |
| 2025-12-10 | 5.59 | 5.66 | 0.04 | 0.71% | 5.52 | 5.73 | 161793 | 9138 | 1.74% |
| 2025-12-09 | 5.66 | 5.62 | -0.01 | -0.18% | 5.60 | 5.78 | 173296 | 9838 | 1.86% |
| 2025-12-08 | 5.69 | 5.63 | -0.03 | -0.53% | 5.62 | 5.71 | 166087 | 9409 | 1.78% |
| 2025-12-05 | 5.58 | 5.66 | 0.08 | 1.43% | 5.50 | 5.69 | 149820 | 8408 | 1.61% |
| 2025-12-04 | 5.67 | 5.58 | -0.12 | -2.11% | 5.53 | 5.72 | 163070 | 9136 | 1.75% |
| 2025-12-03 | 5.92 | 5.70 | -0.22 | -3.72% | 5.68 | 5.92 | 193992 | 11169 | 2.08% |
| 2025-12-02 | 5.93 | 5.92 | -0.05 | -0.84% | 5.88 | 5.99 | 99890 | 5917 | 1.07% |
| 2025-12-01 | 6.00 | 5.97 | -0.03 | -0.50% | 5.90 | 6.14 | 164066 | 9844 | 1.76% |
| 2025-11-28 | 5.86 | 6.00 | 0.14 | 2.39% | 5.82 | 6.04 | 169012 | 10005 | 1.82% |
| 2025-11-27 | 5.92 | 5.86 | -0.07 | -1.18% | 5.80 | 5.93 | 140833 | 8247 | 1.51% |
| 2025-11-26 | 6.08 | 5.93 | -0.15 | -2.47% | 5.91 | 6.18 | 214360 | 12871 | 2.30% |
| 2025-11-25 | 5.86 | 6.08 | 0.18 | 3.05% | 5.85 | 6.13 | 216768 | 13093 | 2.33% |
| 2025-11-24 | 5.78 | 5.90 | 0.19 | 3.33% | 5.67 | 5.94 | 211652 | 12254 | 2.27% |
| 2025-11-21 | 5.88 | 5.71 | -0.23 | -3.87% | 5.68 | 6.02 | 261574 | 15137 | 2.81% |
| 2025-11-20 | 6.10 | 5.94 | -0.13 | -2.14% | 5.94 | 6.13 | 148073 | 8895 | 1.59% |
| 2025-11-19 | 6.20 | 6.07 | -0.13 | -2.10% | 6.03 | 6.23 | 190203 | 11596 | 2.04% |
| 2025-11-18 | 6.30 | 6.20 | -0.11 | -1.74% | 6.16 | 6.30 | 170287 | 10576 | 1.83% |
| 2025-11-17 | 6.19 | 6.31 | 0.10 | 1.61% | 6.18 | 6.32 | 158512 | 9947 | 1.70% |
| 2025-11-14 | 6.21 | 6.21 | -0.03 | -0.48% | 6.19 | 6.29 | 159771 | 9963 | 1.72% |
| 2025-11-13 | 6.27 | 6.24 | -0.04 | -0.64% | 6.21 | 6.32 | 169203 | 10597 | 1.82% |
| 2025-11-12 | 6.36 | 6.28 | -0.07 | -1.10% | 6.25 | 6.39 | 159640 | 10050 | 1.72% |
| 2025-11-11 | 6.33 | 6.35 | 0.01 | 0.16% | 6.27 | 6.38 | 157211 | 9955 | 1.69% |
| 2025-11-10 | 6.38 | 6.34 | -0.02 | -0.31% | 6.32 | 6.48 | 204550 | 13090 | 2.20% |
| 2025-11-07 | 6.32 | 6.36 | 0.03 | 0.47% | 6.28 | 6.40 | 162076 | 10283 | 1.74% |
| 2025-11-06 | 6.54 | 6.33 | -0.21 | -3.21% | 6.28 | 6.60 | 283841 | 18117 | 3.05% |
| 2025-11-05 | 6.33 | 6.54 | 0.12 | 1.87% | 6.32 | 6.58 | 256303 | 16628 | 2.75% |
| 2025-11-04 | 6.45 | 6.42 | -0.09 | -1.38% | 6.31 | 6.51 | 218703 | 13991 | 2.35% |
| 2025-11-03 | 6.25 | 6.51 | 0.26 | 4.16% | 6.25 | 6.53 | 439185 | 28103 | 4.72% |
| 2025-10-31 | 6.03 | 6.25 | 0.19 | 3.14% | 6.03 | 6.31 | 340400 | 21152 | 3.66% |
| 2025-10-30 | 6.08 | 6.06 | -0.01 | -0.16% | 5.97 | 6.13 | 284572 | 17194 | 3.06% |
| 2025-10-29 | 6.12 | 6.07 | -0.09 | -1.46% | 6.06 | 6.14 | 185340 | 11292 | 1.99% |
| 2025-10-28 | 6.12 | 6.16 | 0.00 | 0.00% | 6.12 | 6.20 | 155997 | 9602 | 1.68% |
| 2025-10-27 | 6.19 | 6.16 | 0.00 | 0.00% | 6.13 | 6.23 | 195415 | 12064 | 2.10% |