| 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 | 8.87 | 8.95 | 0.07 | 0.79% | 8.77 | 8.98 | 141623 | 12581 | 3.86% |
| 2026-02-03 | 8.69 | 8.88 | 0.33 | 3.86% | 8.60 | 8.90 | 221970 | 19501 | 6.05% |
| 2026-02-02 | 8.72 | 8.55 | 0.04 | 0.47% | 8.50 | 8.95 | 212306 | 18537 | 5.78% |
| 2026-01-30 | 8.73 | 8.51 | -0.22 | -2.52% | 8.35 | 8.77 | 182234 | 15494 | 4.97% |
| 2026-01-29 | 9.10 | 8.73 | -0.38 | -4.17% | 8.66 | 9.15 | 266714 | 23510 | 7.27% |
| 2026-01-28 | 9.20 | 9.11 | -0.28 | -2.98% | 9.09 | 9.37 | 324782 | 29843 | 8.85% |
| 2026-01-27 | 8.76 | 9.39 | 0.59 | 6.70% | 8.42 | 9.88 | 575786 | 53484 | 15.69% |
| 2026-01-26 | 9.26 | 8.80 | -0.35 | -3.83% | 8.70 | 9.28 | 244786 | 21762 | 6.67% |
| 2026-01-23 | 8.90 | 9.15 | 0.27 | 3.04% | 8.90 | 9.15 | 247813 | 22460 | 6.75% |
| 2026-01-22 | 8.95 | 8.88 | 0.00 | 0.00% | 8.85 | 9.09 | 156875 | 13996 | 4.27% |
| 2026-01-21 | 8.69 | 8.88 | 0.14 | 1.60% | 8.61 | 8.88 | 146115 | 12860 | 3.98% |
| 2026-01-20 | 8.88 | 8.74 | -0.10 | -1.13% | 8.66 | 8.97 | 178736 | 15705 | 4.87% |
| 2026-01-19 | 8.68 | 8.84 | 0.15 | 1.73% | 8.59 | 8.84 | 198950 | 17460 | 5.42% |
| 2026-01-16 | 8.60 | 8.69 | 0.17 | 2.00% | 8.47 | 8.70 | 191451 | 16473 | 5.22% |
| 2026-01-15 | 8.47 | 8.52 | 0.01 | 0.12% | 8.38 | 8.72 | 160524 | 13739 | 4.37% |
| 2026-01-14 | 8.40 | 8.51 | 0.10 | 1.19% | 8.32 | 8.62 | 177334 | 15069 | 4.83% |
| 2026-01-13 | 8.72 | 8.41 | -0.27 | -3.11% | 8.39 | 8.72 | 174483 | 14873 | 4.75% |
| 2026-01-12 | 8.70 | 8.68 | 0.02 | 0.23% | 8.53 | 8.74 | 198090 | 17097 | 5.40% |
| 2026-01-09 | 8.64 | 8.66 | 0.02 | 0.23% | 8.55 | 8.68 | 104674 | 9027 | 2.85% |
| 2026-01-08 | 8.45 | 8.64 | 0.14 | 1.65% | 8.45 | 8.64 | 109615 | 9418 | 2.99% |
| 2026-01-07 | 8.49 | 8.50 | 0.01 | 0.12% | 8.44 | 8.59 | 93243 | 7930 | 2.54% |
| 2026-01-06 | 8.40 | 8.49 | 0.08 | 0.95% | 8.36 | 8.53 | 93579 | 7932 | 2.55% |
| 2026-01-05 | 8.20 | 8.41 | 0.23 | 2.81% | 8.17 | 8.41 | 99912 | 8321 | 2.72% |
| 2025-12-31 | 8.20 | 8.18 | -0.02 | -0.24% | 8.09 | 8.22 | 73562 | 5994 | 2.00% |
| 2025-12-30 | 8.25 | 8.20 | -0.11 | -1.32% | 8.17 | 8.31 | 70848 | 5832 | 1.93% |
| 2025-12-29 | 8.40 | 8.31 | -0.11 | -1.31% | 8.24 | 8.40 | 67817 | 5631 | 1.85% |
| 2025-12-26 | 8.54 | 8.42 | -0.08 | -0.94% | 8.39 | 8.57 | 74759 | 6330 | 2.04% |
| 2025-12-25 | 8.52 | 8.50 | 0.00 | 0.00% | 8.38 | 8.54 | 68621 | 5806 | 1.87% |
| 2025-12-24 | 8.38 | 8.50 | 0.11 | 1.31% | 8.35 | 8.53 | 63775 | 5411 | 1.74% |
| 2025-12-23 | 8.36 | 8.39 | -0.05 | -0.59% | 8.36 | 8.49 | 63836 | 5375 | 1.74% |
| 2025-12-22 | 8.31 | 8.44 | 0.19 | 2.30% | 8.29 | 8.48 | 78306 | 6596 | 2.13% |
| 2025-12-19 | 8.26 | 8.25 | 0.10 | 1.23% | 8.20 | 8.39 | 65932 | 5450 | 1.80% |
| 2025-12-18 | 8.12 | 8.15 | -0.05 | -0.61% | 8.09 | 8.28 | 60522 | 4968 | 1.65% |
| 2025-12-17 | 8.08 | 8.20 | 0.12 | 1.49% | 7.95 | 8.22 | 95285 | 7698 | 2.60% |
| 2025-12-16 | 8.23 | 8.08 | -0.21 | -2.53% | 8.07 | 8.29 | 79125 | 6424 | 2.16% |
| 2025-12-15 | 8.33 | 8.29 | -0.04 | -0.48% | 8.09 | 8.39 | 75201 | 6211 | 2.05% |
| 2025-12-12 | 8.36 | 8.33 | 0.00 | 0.00% | 8.31 | 8.48 | 72088 | 6051 | 1.96% |
| 2025-12-11 | 8.54 | 8.33 | -0.21 | -2.46% | 8.31 | 8.56 | 73370 | 6194 | 2.00% |
| 2025-12-10 | 8.58 | 8.54 | -0.03 | -0.35% | 8.43 | 8.60 | 59499 | 5063 | 1.62% |
| 2025-12-09 | 8.57 | 8.57 | -0.02 | -0.23% | 8.53 | 8.65 | 65529 | 5626 | 1.79% |
| 2025-12-08 | 8.41 | 8.59 | 0.18 | 2.14% | 8.39 | 8.65 | 91587 | 7838 | 2.50% |
| 2025-12-05 | 8.26 | 8.41 | 0.17 | 2.06% | 8.16 | 8.41 | 75482 | 6269 | 2.06% |
| 2025-12-04 | 8.45 | 8.24 | -0.19 | -2.25% | 8.18 | 8.49 | 106057 | 8775 | 2.89% |
| 2025-12-03 | 8.63 | 8.43 | -0.20 | -2.32% | 8.39 | 8.64 | 103723 | 8782 | 2.83% |
| 2025-12-02 | 8.73 | 8.63 | -0.10 | -1.15% | 8.60 | 8.73 | 84141 | 7264 | 2.29% |
| 2025-12-01 | 8.79 | 8.73 | -0.03 | -0.34% | 8.71 | 8.87 | 90929 | 7993 | 2.48% |
| 2025-11-28 | 8.64 | 8.76 | 0.08 | 0.92% | 8.62 | 8.77 | 106814 | 9300 | 2.91% |
| 2025-11-27 | 8.56 | 8.68 | 0.12 | 1.40% | 8.50 | 8.84 | 122195 | 10624 | 3.33% |
| 2025-11-26 | 8.70 | 8.56 | -0.14 | -1.61% | 8.53 | 8.87 | 152896 | 13326 | 4.17% |
| 2025-11-25 | 8.60 | 8.70 | 0.19 | 2.23% | 8.50 | 8.77 | 134400 | 11601 | 3.66% |
| 2025-11-24 | 8.44 | 8.51 | 0.19 | 2.28% | 8.32 | 8.56 | 111347 | 9399 | 3.03% |
| 2025-11-21 | 8.68 | 8.32 | -0.48 | -5.45% | 8.22 | 8.79 | 177535 | 14946 | 4.84% |
| 2025-11-20 | 8.95 | 8.80 | -0.07 | -0.79% | 8.71 | 9.17 | 151252 | 13441 | 4.12% |
| 2025-11-19 | 9.45 | 8.87 | -0.51 | -5.44% | 8.80 | 9.60 | 249176 | 22482 | 6.79% |
| 2025-11-18 | 9.58 | 9.38 | -0.25 | -2.60% | 9.28 | 9.95 | 206043 | 19612 | 5.61% |
| 2025-11-17 | 9.71 | 9.63 | -0.27 | -2.73% | 9.54 | 9.83 | 201713 | 19427 | 5.50% |
| 2025-11-14 | 9.90 | 9.90 | -0.10 | -1.00% | 9.80 | 10.10 | 259955 | 25884 | 7.08% |
| 2025-11-13 | 9.73 | 10.00 | 0.36 | 3.73% | 9.61 | 10.11 | 402409 | 39932 | 10.96% |
| 2025-11-12 | 9.85 | 9.64 | -0.21 | -2.13% | 9.53 | 9.91 | 295171 | 28572 | 8.04% |
| 2025-11-11 | 9.27 | 9.85 | 0.61 | 6.60% | 9.23 | 9.98 | 501854 | 48893 | 13.67% |
| 2025-11-10 | 9.40 | 9.24 | -0.10 | -1.07% | 9.22 | 9.49 | 127038 | 11847 | 3.46% |
| 2025-11-07 | 9.27 | 9.34 | -0.01 | -0.11% | 9.22 | 9.46 | 123738 | 11554 | 3.37% |
| 2025-11-06 | 9.46 | 9.35 | -0.05 | -0.53% | 9.25 | 9.51 | 117338 | 10962 | 3.20% |
| 2025-11-05 | 9.21 | 9.40 | 0.07 | 0.75% | 9.16 | 9.43 | 127720 | 11917 | 3.48% |
| 2025-11-04 | 9.42 | 9.33 | -0.08 | -0.85% | 9.25 | 9.49 | 103646 | 9681 | 2.82% |
| 2025-11-03 | 9.50 | 9.41 | 0.00 | 0.00% | 9.22 | 9.50 | 140380 | 13104 | 3.83% |
| 2025-10-31 | 9.23 | 9.41 | 0.16 | 1.73% | 9.23 | 9.56 | 175715 | 16618 | 4.79% |
| 2025-10-30 | 9.32 | 9.25 | -0.15 | -1.60% | 9.21 | 9.38 | 151481 | 14081 | 4.13% |
| 2025-10-29 | 9.32 | 9.40 | 0.01 | 0.11% | 9.32 | 9.53 | 152977 | 14390 | 4.17% |
| 2025-10-28 | 9.40 | 9.39 | -0.03 | -0.32% | 9.32 | 9.49 | 153475 | 14433 | 4.18% |
| 2025-10-27 | 9.30 | 9.42 | 0.12 | 1.29% | 9.21 | 9.62 | 216942 | 20411 | 5.91% |