| 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 | 8.35 | 8.39 | 0.02 | 0.24% | 8.28 | 8.40 | 61801 | 5157 | 0.91% |
| 2026-02-03 | 8.26 | 8.37 | 0.14 | 1.70% | 8.20 | 8.42 | 67124 | 5574 | 0.99% |
| 2026-02-02 | 8.34 | 8.23 | -0.11 | -1.32% | 8.18 | 8.44 | 83548 | 6926 | 1.23% |
| 2026-01-30 | 8.11 | 8.34 | 0.20 | 2.46% | 8.07 | 8.38 | 125571 | 10354 | 1.85% |
| 2026-01-29 | 8.15 | 8.14 | -0.05 | -0.61% | 8.10 | 8.22 | 61538 | 5022 | 0.91% |
| 2026-01-28 | 8.20 | 8.19 | -0.03 | -0.36% | 8.16 | 8.25 | 48817 | 3997 | 0.72% |
| 2026-01-27 | 8.33 | 8.22 | -0.15 | -1.79% | 8.07 | 8.35 | 87793 | 7172 | 1.29% |
| 2026-01-26 | 8.41 | 8.37 | -0.03 | -0.36% | 8.30 | 8.44 | 83814 | 6996 | 1.23% |
| 2026-01-23 | 8.45 | 8.40 | -0.03 | -0.36% | 8.33 | 8.47 | 91273 | 7642 | 1.34% |
| 2026-01-22 | 8.34 | 8.43 | 0.12 | 1.44% | 8.31 | 8.43 | 62261 | 5223 | 0.92% |
| 2026-01-21 | 8.28 | 8.31 | 0.00 | 0.00% | 8.23 | 8.32 | 61009 | 5052 | 0.90% |
| 2026-01-20 | 8.31 | 8.31 | 0.01 | 0.12% | 8.24 | 8.34 | 70830 | 5869 | 1.04% |
| 2026-01-19 | 8.18 | 8.30 | 0.12 | 1.47% | 8.17 | 8.31 | 82150 | 6783 | 1.21% |
| 2026-01-16 | 8.23 | 8.18 | 0.00 | 0.00% | 8.15 | 8.26 | 69084 | 5658 | 1.02% |
| 2026-01-15 | 8.19 | 8.18 | -0.08 | -0.97% | 8.16 | 8.27 | 65653 | 5383 | 0.97% |
| 2026-01-14 | 8.17 | 8.26 | 0.10 | 1.23% | 8.14 | 8.35 | 133994 | 11057 | 1.97% |
| 2026-01-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.11 | 8.25 | 106831 | 8749 | 1.57% |
| 2026-01-12 | 8.17 | 8.25 | 0.07 | 0.86% | 8.11 | 8.25 | 88060 | 7205 | 1.30% |
| 2026-01-09 | 8.03 | 8.18 | 0.13 | 1.61% | 8.03 | 8.19 | 100285 | 8126 | 1.48% |
| 2026-01-08 | 8.02 | 8.05 | 0.01 | 0.12% | 7.99 | 8.10 | 79729 | 6421 | 1.17% |
| 2026-01-07 | 8.13 | 8.04 | -0.09 | -1.11% | 8.02 | 8.26 | 119200 | 9644 | 1.75% |
| 2026-01-06 | 8.06 | 8.13 | 0.08 | 0.99% | 8.04 | 8.17 | 76579 | 6216 | 1.13% |
| 2026-01-05 | 8.08 | 8.05 | 0.01 | 0.12% | 8.03 | 8.17 | 83625 | 6735 | 1.23% |
| 2025-12-31 | 8.10 | 8.04 | -0.02 | -0.25% | 7.99 | 8.11 | 72566 | 5845 | 1.07% |
| 2025-12-30 | 8.06 | 8.06 | 0.00 | 0.00% | 7.98 | 8.14 | 42439 | 3422 | 0.62% |
| 2025-12-29 | 8.08 | 8.06 | -0.03 | -0.37% | 8.02 | 8.14 | 55445 | 4469 | 0.82% |
| 2025-12-26 | 8.19 | 8.09 | -0.10 | -1.22% | 8.06 | 8.23 | 65666 | 5350 | 0.97% |
| 2025-12-25 | 8.26 | 8.19 | -0.09 | -1.09% | 8.17 | 8.37 | 68566 | 5632 | 1.01% |
| 2025-12-24 | 8.24 | 8.28 | 0.09 | 1.10% | 8.17 | 8.29 | 53090 | 4379 | 0.78% |
| 2025-12-23 | 8.30 | 8.19 | -0.14 | -1.68% | 8.15 | 8.32 | 46797 | 3850 | 0.69% |
| 2025-12-22 | 8.25 | 8.33 | 0.08 | 0.97% | 8.21 | 8.43 | 49716 | 4153 | 0.73% |
| 2025-12-19 | 8.13 | 8.25 | 0.10 | 1.23% | 8.13 | 8.27 | 42966 | 3530 | 0.63% |
| 2025-12-18 | 8.09 | 8.15 | -0.02 | -0.24% | 8.07 | 8.21 | 52179 | 4257 | 0.77% |
| 2025-12-17 | 8.23 | 8.17 | -0.06 | -0.73% | 7.96 | 8.24 | 85664 | 6902 | 1.26% |
| 2025-12-16 | 8.31 | 8.23 | -0.06 | -0.72% | 8.16 | 8.36 | 54193 | 4451 | 0.80% |
| 2025-12-15 | 8.31 | 8.29 | -0.06 | -0.72% | 8.22 | 8.41 | 54788 | 4541 | 0.81% |
| 2025-12-12 | 8.37 | 8.35 | -0.01 | -0.12% | 8.32 | 8.43 | 45882 | 3844 | 0.67% |
| 2025-12-11 | 8.50 | 8.36 | -0.14 | -1.65% | 8.33 | 8.51 | 72121 | 6056 | 1.06% |
| 2025-12-10 | 8.85 | 8.50 | -0.38 | -4.28% | 8.40 | 8.88 | 178186 | 15234 | 2.62% |
| 2025-12-09 | 8.95 | 8.88 | -0.04 | -0.45% | 8.85 | 9.20 | 96008 | 8640 | 1.41% |
| 2025-12-08 | 9.05 | 8.92 | -0.10 | -1.11% | 8.90 | 9.14 | 114951 | 10320 | 1.69% |
| 2025-12-05 | 8.98 | 9.02 | 0.06 | 0.67% | 8.85 | 9.08 | 102592 | 9224 | 1.51% |
| 2025-12-04 | 9.02 | 8.96 | -0.12 | -1.32% | 8.86 | 9.08 | 77429 | 6956 | 1.14% |
| 2025-12-03 | 9.28 | 9.08 | -0.20 | -2.16% | 9.00 | 9.33 | 94502 | 8595 | 1.39% |
| 2025-12-02 | 9.46 | 9.28 | -0.22 | -2.32% | 9.23 | 9.78 | 101239 | 9440 | 1.49% |
| 2025-12-01 | 9.28 | 9.50 | 0.22 | 2.37% | 9.22 | 9.50 | 102789 | 9651 | 1.51% |
| 2025-11-28 | 9.16 | 9.28 | 0.04 | 0.43% | 9.04 | 9.34 | 110975 | 10204 | 1.63% |
| 2025-11-27 | 9.18 | 9.24 | 0.16 | 1.76% | 8.89 | 9.38 | 175788 | 16073 | 2.59% |
| 2025-11-26 | 8.97 | 9.08 | 0.12 | 1.34% | 8.93 | 9.26 | 106751 | 9736 | 1.57% |
| 2025-11-25 | 8.95 | 8.96 | -0.01 | -0.11% | 8.85 | 9.08 | 79025 | 7107 | 1.16% |
| 2025-11-24 | 9.30 | 8.97 | -0.24 | -2.61% | 8.70 | 9.33 | 162357 | 14492 | 2.39% |
| 2025-11-21 | 9.52 | 9.21 | -0.40 | -4.16% | 9.21 | 9.83 | 208333 | 19822 | 3.06% |
| 2025-11-20 | 9.42 | 9.61 | 0.19 | 2.02% | 9.42 | 9.79 | 159629 | 15294 | 2.35% |
| 2025-11-19 | 9.37 | 9.42 | 0.00 | 0.00% | 9.35 | 9.68 | 168628 | 15981 | 2.48% |
| 2025-11-18 | 9.35 | 9.42 | -0.02 | -0.21% | 9.24 | 9.47 | 120694 | 11278 | 1.78% |
| 2025-11-17 | 9.45 | 9.44 | -0.03 | -0.32% | 9.18 | 9.47 | 169448 | 15748 | 2.49% |
| 2025-11-14 | 9.14 | 9.47 | 0.25 | 2.71% | 9.13 | 9.68 | 237047 | 22466 | 3.49% |
| 2025-11-13 | 9.10 | 9.22 | -0.08 | -0.86% | 9.01 | 9.41 | 228955 | 21148 | 3.37% |
| 2025-11-12 | 9.64 | 9.30 | 0.37 | 4.14% | 9.20 | 9.99 | 479526 | 46020 | 7.05% |
| 2025-11-11 | 9.07 | 8.93 | -0.14 | -1.54% | 8.91 | 9.08 | 98310 | 8831 | 1.45% |
| 2025-11-10 | 9.13 | 9.07 | -0.03 | -0.33% | 8.97 | 9.21 | 90530 | 8164 | 1.33% |
| 2025-11-07 | 9.28 | 9.10 | -0.20 | -2.15% | 9.07 | 9.30 | 90041 | 8241 | 1.32% |
| 2025-11-06 | 9.22 | 9.30 | 0.01 | 0.11% | 9.22 | 9.59 | 138715 | 13029 | 2.04% |
| 2025-11-05 | 8.87 | 9.29 | 0.36 | 4.03% | 8.85 | 9.50 | 207562 | 19104 | 3.05% |
| 2025-11-04 | 9.12 | 8.93 | -0.22 | -2.40% | 8.87 | 9.18 | 109109 | 9786 | 1.61% |
| 2025-11-03 | 9.05 | 9.15 | 0.05 | 0.55% | 9.01 | 9.30 | 115419 | 10565 | 1.70% |
| 2025-10-31 | 9.04 | 9.10 | 0.10 | 1.11% | 9.02 | 9.28 | 104514 | 9555 | 1.54% |
| 2025-10-30 | 9.20 | 9.00 | -0.26 | -2.81% | 8.97 | 9.29 | 135295 | 12261 | 1.99% |
| 2025-10-29 | 9.34 | 9.26 | -0.13 | -1.38% | 9.02 | 9.50 | 200450 | 18428 | 2.95% |
| 2025-10-28 | 9.50 | 9.39 | -0.18 | -1.88% | 9.34 | 10.00 | 223407 | 21432 | 3.29% |
| 2025-10-27 | 9.67 | 9.57 | -0.10 | -1.03% | 9.50 | 10.12 | 165195 | 16064 | 2.43% |