| 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 | 8.25 | 9.98 | 1.66 | 19.95% | 8.25 | 9.98 | 634872 | 61188 | 19.04% |
| 2026-02-03 | 8.22 | 8.32 | 0.18 | 2.21% | 8.11 | 8.32 | 102220 | 8443 | 3.07% |
| 2026-02-02 | 8.09 | 8.14 | -0.01 | -0.12% | 8.09 | 8.40 | 136865 | 11317 | 4.11% |
| 2026-01-30 | 8.41 | 8.15 | -0.26 | -3.09% | 8.01 | 8.43 | 151953 | 12452 | 4.56% |
| 2026-01-29 | 8.60 | 8.41 | -0.27 | -3.11% | 8.41 | 8.73 | 159394 | 13618 | 4.78% |
| 2026-01-28 | 9.08 | 8.68 | -0.27 | -3.02% | 8.66 | 9.11 | 172225 | 15143 | 5.17% |
| 2026-01-27 | 9.10 | 8.95 | -0.15 | -1.65% | 8.58 | 9.15 | 241654 | 21332 | 7.25% |
| 2026-01-26 | 9.33 | 9.10 | -0.30 | -3.19% | 9.05 | 9.45 | 313356 | 28819 | 9.40% |
| 2026-01-23 | 9.27 | 9.40 | 0.33 | 3.64% | 9.27 | 9.62 | 337726 | 31797 | 10.13% |
| 2026-01-22 | 9.00 | 9.07 | 0.06 | 0.67% | 8.92 | 9.18 | 159902 | 14451 | 4.80% |
| 2026-01-21 | 8.97 | 9.01 | -0.05 | -0.55% | 8.72 | 9.20 | 189105 | 16886 | 5.67% |
| 2026-01-20 | 9.30 | 9.06 | -0.24 | -2.58% | 9.01 | 9.38 | 218905 | 20033 | 6.57% |
| 2026-01-19 | 8.89 | 9.30 | 0.21 | 2.31% | 8.88 | 9.34 | 278108 | 25659 | 8.34% |
| 2026-01-16 | 9.36 | 9.09 | 0.00 | 0.00% | 9.08 | 9.51 | 289369 | 26721 | 8.68% |
| 2026-01-15 | 9.17 | 9.09 | -0.16 | -1.73% | 8.97 | 9.30 | 228890 | 20793 | 6.87% |
| 2026-01-14 | 9.26 | 9.25 | -0.13 | -1.39% | 9.10 | 9.44 | 426960 | 39643 | 12.81% |
| 2026-01-13 | 9.46 | 9.38 | -0.15 | -1.57% | 9.01 | 9.99 | 572110 | 53891 | 17.16% |
| 2026-01-12 | 9.23 | 9.53 | 0.31 | 3.36% | 9.15 | 9.69 | 497513 | 47079 | 14.92% |
| 2026-01-09 | 9.10 | 9.22 | 0.00 | 0.00% | 9.03 | 9.42 | 438095 | 40287 | 13.14% |
| 2026-01-08 | 8.94 | 9.22 | 0.28 | 3.13% | 8.70 | 9.29 | 491006 | 44897 | 14.73% |
| 2026-01-07 | 8.56 | 8.94 | 0.33 | 3.83% | 8.52 | 8.98 | 415863 | 36846 | 12.47% |
| 2026-01-06 | 8.52 | 8.61 | 0.07 | 0.82% | 8.42 | 8.61 | 211066 | 18001 | 6.33% |
| 2026-01-05 | 8.48 | 8.54 | 0.16 | 1.91% | 8.45 | 8.65 | 191652 | 16346 | 5.75% |
| 2025-12-31 | 8.59 | 8.38 | -0.18 | -2.10% | 8.23 | 8.66 | 213420 | 17900 | 6.40% |
| 2025-12-30 | 8.80 | 8.56 | -0.31 | -3.49% | 8.51 | 8.90 | 247640 | 21411 | 7.43% |
| 2025-12-29 | 9.00 | 8.87 | -0.08 | -0.89% | 8.75 | 9.00 | 230463 | 20365 | 6.91% |
| 2025-12-26 | 9.08 | 8.95 | -0.18 | -1.97% | 8.81 | 9.11 | 361181 | 32344 | 10.83% |
| 2025-12-25 | 8.83 | 9.13 | 0.23 | 2.58% | 8.75 | 9.16 | 510136 | 45908 | 15.30% |
| 2025-12-24 | 8.53 | 8.90 | 0.38 | 4.46% | 8.37 | 9.30 | 410547 | 36419 | 12.32% |
| 2025-12-23 | 8.81 | 8.52 | -0.49 | -5.44% | 8.49 | 8.96 | 437482 | 37716 | 13.12% |
| 2025-12-22 | 9.24 | 9.01 | -0.29 | -3.12% | 8.92 | 9.33 | 447981 | 40458 | 13.44% |
| 2025-12-19 | 9.20 | 9.30 | 0.28 | 3.10% | 9.02 | 9.70 | 545858 | 50866 | 16.37% |
| 2025-12-18 | 8.98 | 9.02 | -0.14 | -1.53% | 8.82 | 9.26 | 452471 | 41024 | 13.57% |
| 2025-12-17 | 9.31 | 9.16 | -0.42 | -4.38% | 8.79 | 9.57 | 687330 | 62465 | 20.62% |
| 2025-12-16 | 9.59 | 9.58 | -0.68 | -6.63% | 9.53 | 10.16 | 988552 | 97102 | 29.65% |
| 2025-12-15 | 8.84 | 10.26 | 1.71 | 20.00% | 8.79 | 10.26 | 1173841 | 116603 | 35.21% |
| 2025-12-12 | 8.12 | 8.55 | 0.35 | 4.27% | 8.10 | 8.74 | 695730 | 58485 | 20.87% |
| 2025-12-11 | 7.58 | 8.20 | 0.61 | 8.04% | 7.58 | 8.59 | 579442 | 47568 | 17.38% |
| 2025-12-10 | 7.77 | 7.59 | -0.17 | -2.19% | 7.51 | 7.78 | 118601 | 9012 | 3.56% |
| 2025-12-09 | 7.95 | 7.76 | -0.21 | -2.63% | 7.74 | 7.95 | 109509 | 8566 | 3.29% |
| 2025-12-08 | 7.94 | 7.97 | 0.13 | 1.66% | 7.85 | 8.09 | 164925 | 13160 | 4.95% |
| 2025-12-05 | 7.70 | 7.84 | 0.17 | 2.22% | 7.50 | 7.87 | 166369 | 12869 | 4.99% |
| 2025-12-04 | 7.75 | 7.67 | -0.10 | -1.29% | 7.59 | 7.92 | 157232 | 12106 | 4.72% |
| 2025-12-03 | 7.90 | 7.77 | -0.16 | -2.02% | 7.64 | 7.99 | 139357 | 10834 | 4.18% |
| 2025-12-02 | 7.94 | 7.93 | -0.04 | -0.50% | 7.71 | 7.96 | 163722 | 12808 | 4.91% |
| 2025-12-01 | 7.58 | 7.97 | 0.34 | 4.46% | 7.50 | 8.26 | 258378 | 20519 | 7.75% |
| 2025-11-28 | 7.48 | 7.63 | 0.10 | 1.33% | 7.41 | 7.80 | 134280 | 10230 | 4.03% |
| 2025-11-27 | 7.52 | 7.53 | 0.02 | 0.27% | 7.38 | 7.64 | 125832 | 9406 | 3.77% |
| 2025-11-26 | 7.67 | 7.51 | -0.17 | -2.21% | 7.49 | 7.92 | 126735 | 9728 | 3.80% |
| 2025-11-25 | 7.45 | 7.68 | 0.25 | 3.36% | 7.42 | 7.77 | 167925 | 12868 | 5.04% |
| 2025-11-24 | 7.50 | 7.43 | 0.03 | 0.41% | 7.26 | 7.54 | 135358 | 9992 | 4.06% |
| 2025-11-21 | 7.79 | 7.40 | -0.59 | -7.38% | 7.37 | 7.88 | 252739 | 19122 | 7.58% |
| 2025-11-20 | 8.06 | 7.99 | -0.21 | -2.56% | 7.88 | 8.52 | 321956 | 26224 | 9.66% |
| 2025-11-19 | 8.01 | 8.20 | 0.17 | 2.12% | 7.97 | 8.64 | 307215 | 25457 | 9.22% |
| 2025-11-18 | 8.29 | 8.03 | -0.31 | -3.72% | 8.01 | 8.37 | 178872 | 14489 | 5.37% |
| 2025-11-17 | 8.10 | 8.34 | 0.19 | 2.33% | 7.87 | 8.44 | 324456 | 26558 | 9.73% |
| 2025-11-14 | 8.10 | 8.15 | 0.10 | 1.24% | 7.99 | 8.37 | 246593 | 20180 | 7.40% |
| 2025-11-13 | 7.99 | 8.05 | 0.02 | 0.25% | 7.84 | 8.09 | 180933 | 14507 | 5.43% |
| 2025-11-12 | 8.15 | 8.03 | -0.17 | -2.07% | 7.93 | 8.23 | 206623 | 16595 | 6.20% |
| 2025-11-11 | 8.29 | 8.20 | -0.06 | -0.73% | 8.15 | 8.40 | 220516 | 18215 | 6.61% |
| 2025-11-10 | 8.25 | 8.26 | -0.10 | -1.20% | 8.20 | 8.38 | 217765 | 18021 | 6.53% |
| 2025-11-07 | 8.28 | 8.36 | -0.03 | -0.36% | 8.24 | 8.63 | 334029 | 28208 | 10.02% |
| 2025-11-06 | 8.53 | 8.39 | -0.16 | -1.87% | 8.32 | 8.69 | 400125 | 33643 | 12.00% |
| 2025-11-05 | 8.15 | 8.55 | 0.24 | 2.89% | 8.11 | 8.79 | 563728 | 47768 | 16.91% |
| 2025-11-04 | 8.03 | 8.31 | 0.26 | 3.23% | 7.98 | 8.45 | 547942 | 45090 | 16.44% |
| 2025-11-03 | 8.21 | 8.05 | -0.19 | -2.31% | 7.96 | 8.26 | 334126 | 26890 | 10.02% |
| 2025-10-31 | 7.76 | 8.24 | 0.65 | 8.56% | 7.76 | 8.74 | 571635 | 47844 | 17.15% |
| 2025-10-30 | 7.89 | 7.59 | -0.29 | -3.68% | 7.59 | 7.89 | 206995 | 15943 | 6.21% |
| 2025-10-29 | 7.59 | 7.88 | 0.21 | 2.74% | 7.44 | 8.09 | 309820 | 24139 | 9.29% |
| 2025-10-28 | 7.67 | 7.67 | -0.03 | -0.39% | 7.65 | 7.83 | 130433 | 10068 | 3.91% |
| 2025-10-27 | 7.79 | 7.70 | -0.05 | -0.65% | 7.62 | 7.85 | 186037 | 14304 | 5.58% |