| 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 | 8.85 | 8.86 | -0.05 | -0.56% | 8.63 | 8.89 | 110740 | 9711 | 2.77% |
| 2026-02-03 | 8.74 | 8.91 | 0.27 | 3.13% | 8.66 | 8.91 | 118958 | 10454 | 2.97% |
| 2026-02-02 | 8.50 | 8.64 | 0.02 | 0.23% | 8.50 | 8.90 | 137542 | 12035 | 3.44% |
| 2026-01-30 | 8.48 | 8.62 | 0.09 | 1.06% | 8.41 | 8.77 | 105269 | 9064 | 2.63% |
| 2026-01-29 | 8.45 | 8.53 | 0.03 | 0.35% | 8.34 | 8.85 | 109110 | 9412 | 2.73% |
| 2026-01-28 | 8.66 | 8.50 | -0.27 | -3.08% | 8.50 | 8.77 | 79730 | 6855 | 1.99% |
| 2026-01-27 | 8.50 | 8.77 | 0.18 | 2.10% | 8.48 | 8.90 | 153690 | 13396 | 3.84% |
| 2026-01-26 | 8.65 | 8.59 | -0.05 | -0.58% | 8.35 | 8.74 | 116819 | 9936 | 2.92% |
| 2026-01-23 | 8.42 | 8.64 | 0.26 | 3.10% | 8.35 | 8.79 | 122729 | 10508 | 3.07% |
| 2026-01-22 | 8.16 | 8.38 | 0.24 | 2.95% | 8.12 | 8.47 | 105562 | 8753 | 2.64% |
| 2026-01-21 | 8.16 | 8.14 | -0.12 | -1.45% | 8.02 | 8.25 | 80617 | 6572 | 2.02% |
| 2026-01-20 | 8.17 | 8.26 | 0.09 | 1.10% | 8.17 | 8.60 | 104366 | 8636 | 2.61% |
| 2026-01-19 | 8.37 | 8.17 | -0.01 | -0.12% | 8.13 | 8.43 | 118602 | 9779 | 2.97% |
| 2026-01-16 | 8.65 | 8.18 | -0.45 | -5.21% | 8.14 | 8.68 | 154524 | 12804 | 3.86% |
| 2026-01-15 | 8.99 | 8.63 | -0.50 | -5.48% | 8.53 | 9.11 | 186903 | 16280 | 4.67% |
| 2026-01-14 | 9.14 | 9.13 | -0.11 | -1.19% | 8.98 | 9.76 | 320563 | 29457 | 8.01% |
| 2026-01-13 | 9.58 | 9.24 | -0.19 | -2.01% | 9.00 | 9.83 | 365589 | 34660 | 9.14% |
| 2026-01-12 | 8.58 | 9.43 | 0.93 | 10.94% | 8.50 | 9.43 | 266521 | 23882 | 6.66% |
| 2026-01-09 | 8.38 | 8.50 | 0.11 | 1.31% | 8.31 | 8.53 | 133527 | 11233 | 3.34% |
| 2026-01-08 | 7.90 | 8.39 | 0.50 | 6.34% | 7.88 | 8.52 | 189933 | 15728 | 4.75% |
| 2026-01-07 | 7.92 | 7.89 | -0.06 | -0.75% | 7.86 | 8.00 | 59095 | 4677 | 1.48% |
| 2026-01-06 | 7.91 | 7.95 | 0.04 | 0.51% | 7.89 | 8.04 | 70490 | 5606 | 1.76% |
| 2026-01-05 | 7.75 | 7.91 | 0.19 | 2.46% | 7.71 | 7.92 | 71462 | 5604 | 1.79% |
| 2025-12-31 | 7.76 | 7.72 | -0.03 | -0.39% | 7.66 | 7.86 | 66192 | 5127 | 1.65% |
| 2025-12-30 | 7.75 | 7.75 | -0.03 | -0.39% | 7.74 | 7.95 | 68760 | 5378 | 1.72% |
| 2025-12-29 | 7.97 | 7.78 | -0.21 | -2.63% | 7.77 | 8.03 | 59219 | 4648 | 1.48% |
| 2025-12-26 | 8.00 | 7.99 | 0.09 | 1.14% | 7.94 | 8.09 | 56406 | 4524 | 1.41% |
| 2025-12-25 | 7.93 | 7.90 | 0.03 | 0.38% | 7.83 | 7.99 | 46472 | 3677 | 1.16% |
| 2025-12-24 | 7.75 | 7.87 | 0.09 | 1.16% | 7.71 | 7.95 | 51633 | 4061 | 1.29% |
| 2025-12-23 | 8.02 | 7.78 | -0.24 | -2.99% | 7.73 | 8.02 | 68565 | 5393 | 1.71% |
| 2025-12-22 | 8.14 | 8.02 | -0.12 | -1.47% | 8.01 | 8.18 | 51956 | 4199 | 1.30% |
| 2025-12-19 | 8.10 | 8.14 | 0.04 | 0.49% | 8.02 | 8.19 | 61919 | 5032 | 1.55% |
| 2025-12-18 | 7.99 | 8.10 | 0.03 | 0.37% | 7.99 | 8.20 | 53830 | 4372 | 1.35% |
| 2025-12-17 | 7.96 | 8.07 | 0.07 | 0.88% | 7.82 | 8.08 | 47187 | 3750 | 1.18% |
| 2025-12-16 | 8.19 | 8.00 | -0.19 | -2.32% | 8.00 | 8.19 | 45436 | 3661 | 1.14% |
| 2025-12-15 | 8.25 | 8.19 | -0.14 | -1.68% | 8.08 | 8.29 | 44735 | 3659 | 1.12% |
| 2025-12-12 | 8.30 | 8.33 | 0.00 | 0.00% | 8.25 | 8.45 | 53347 | 4448 | 1.33% |
| 2025-12-11 | 8.36 | 8.33 | -0.04 | -0.48% | 8.28 | 8.62 | 71710 | 6024 | 1.79% |
| 2025-12-10 | 8.32 | 8.37 | 0.01 | 0.12% | 8.26 | 8.49 | 67209 | 5640 | 1.68% |
| 2025-12-09 | 8.25 | 8.36 | 0.10 | 1.21% | 8.18 | 8.43 | 69028 | 5772 | 1.73% |
| 2025-12-08 | 8.14 | 8.26 | 0.12 | 1.47% | 8.12 | 8.32 | 58480 | 4822 | 1.46% |
| 2025-12-05 | 8.10 | 8.14 | 0.04 | 0.49% | 7.99 | 8.16 | 62062 | 5018 | 1.55% |
| 2025-12-04 | 8.32 | 8.10 | -0.23 | -2.76% | 8.08 | 8.39 | 63058 | 5161 | 1.58% |
| 2025-12-03 | 8.48 | 8.33 | -0.19 | -2.23% | 8.27 | 8.56 | 72794 | 6082 | 1.82% |
| 2025-12-02 | 8.71 | 8.52 | -0.19 | -2.18% | 8.47 | 8.71 | 62486 | 5333 | 1.56% |
| 2025-12-01 | 8.86 | 8.71 | -0.11 | -1.25% | 8.69 | 8.97 | 70600 | 6213 | 1.77% |
| 2025-11-28 | 8.79 | 8.82 | 0.04 | 0.46% | 8.72 | 8.89 | 40225 | 3536 | 1.01% |
| 2025-11-27 | 8.95 | 8.78 | -0.17 | -1.90% | 8.77 | 8.97 | 52174 | 4609 | 1.30% |
| 2025-11-26 | 8.95 | 8.95 | -0.03 | -0.33% | 8.88 | 9.19 | 88156 | 7935 | 2.20% |
| 2025-11-25 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 9.20 | 105873 | 9610 | 2.65% |
| 2025-11-24 | 8.69 | 8.95 | 0.34 | 3.95% | 8.55 | 9.01 | 79055 | 6945 | 1.98% |
| 2025-11-21 | 8.64 | 8.61 | -0.10 | -1.15% | 8.45 | 8.85 | 68367 | 5914 | 1.71% |
| 2025-11-20 | 8.86 | 8.71 | -0.06 | -0.68% | 8.71 | 8.86 | 46936 | 4111 | 1.17% |
| 2025-11-19 | 9.12 | 8.77 | -0.36 | -3.94% | 8.73 | 9.13 | 87373 | 7734 | 2.18% |
| 2025-11-18 | 9.11 | 9.13 | 0.02 | 0.22% | 9.03 | 9.17 | 48277 | 4395 | 1.21% |
| 2025-11-17 | 9.02 | 9.11 | 0.07 | 0.77% | 8.96 | 9.14 | 46973 | 4264 | 1.17% |
| 2025-11-14 | 9.04 | 9.04 | -0.06 | -0.66% | 9.02 | 9.19 | 44524 | 4048 | 1.11% |
| 2025-11-13 | 9.04 | 9.10 | 0.07 | 0.78% | 8.94 | 9.10 | 40687 | 3676 | 1.02% |
| 2025-11-12 | 9.23 | 9.03 | -0.21 | -2.27% | 9.00 | 9.27 | 57617 | 5239 | 1.44% |
| 2025-11-11 | 9.25 | 9.24 | -0.03 | -0.32% | 9.12 | 9.32 | 51368 | 4743 | 1.28% |
| 2025-11-10 | 9.11 | 9.27 | 0.14 | 1.53% | 9.11 | 9.34 | 66115 | 6118 | 1.65% |
| 2025-11-07 | 9.11 | 9.13 | -0.01 | -0.11% | 9.09 | 9.22 | 58517 | 5349 | 1.46% |
| 2025-11-06 | 9.45 | 9.14 | -0.31 | -3.28% | 9.11 | 9.48 | 92511 | 8511 | 2.31% |
| 2025-11-05 | 9.47 | 9.45 | -0.13 | -1.36% | 9.39 | 9.63 | 85180 | 8095 | 2.13% |
| 2025-11-04 | 9.47 | 9.58 | 0.01 | 0.10% | 9.42 | 9.64 | 83971 | 7998 | 2.10% |
| 2025-11-03 | 9.32 | 9.57 | 0.32 | 3.46% | 9.23 | 9.60 | 110712 | 10444 | 2.77% |
| 2025-10-31 | 8.82 | 9.25 | 0.42 | 4.76% | 8.82 | 9.38 | 123892 | 11337 | 3.10% |
| 2025-10-30 | 9.08 | 8.83 | -0.29 | -3.18% | 8.83 | 9.16 | 114908 | 10265 | 2.87% |
| 2025-10-29 | 9.50 | 9.12 | -0.50 | -5.20% | 9.05 | 9.50 | 133108 | 12193 | 3.33% |
| 2025-10-28 | 9.58 | 9.62 | 0.13 | 1.37% | 9.45 | 9.72 | 57930 | 5573 | 1.45% |
| 2025-10-27 | 9.36 | 9.49 | 0.10 | 1.06% | 9.36 | 9.65 | 66830 | 6347 | 1.67% |