| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.03 | 9.29 | 0.29 | 3.22% | 9.01 | 9.38 | 299179 | 27631 | 6.44% |
| 2026-02-02 | 9.24 | 9.00 | -0.21 | -2.28% | 8.60 | 9.24 | 365250 | 32749 | 7.86% |
| 2026-01-30 | 9.62 | 9.21 | -0.61 | -6.21% | 9.13 | 9.92 | 639341 | 59993 | 13.76% |
| 2026-01-29 | 9.05 | 9.82 | 0.72 | 7.91% | 8.95 | 9.86 | 741834 | 70984 | 15.97% |
| 2026-01-28 | 9.26 | 9.10 | -0.25 | -2.67% | 9.08 | 9.49 | 326684 | 30209 | 7.03% |
| 2026-01-27 | 9.36 | 9.35 | -0.01 | -0.11% | 9.19 | 9.63 | 344203 | 32222 | 7.41% |
| 2026-01-26 | 9.32 | 9.36 | 0.01 | 0.11% | 9.00 | 9.40 | 488674 | 44729 | 10.52% |
| 2026-01-23 | 9.06 | 9.35 | 0.41 | 4.59% | 9.06 | 9.58 | 707685 | 66256 | 15.23% |
| 2026-01-22 | 9.25 | 8.94 | -0.34 | -3.66% | 8.85 | 9.45 | 620469 | 56426 | 13.36% |
| 2026-01-21 | 9.26 | 9.28 | -0.20 | -2.11% | 9.11 | 9.97 | 723146 | 68104 | 15.57% |
| 2026-01-20 | 9.00 | 9.48 | 0.49 | 5.45% | 9.00 | 10.64 | 991143 | 97608 | 21.34% |
| 2026-01-19 | 9.15 | 8.99 | -0.26 | -2.81% | 8.91 | 9.32 | 437171 | 39611 | 9.41% |
| 2026-01-16 | 9.28 | 9.25 | -0.16 | -1.70% | 8.96 | 9.57 | 527314 | 48389 | 11.35% |
| 2026-01-15 | 8.96 | 9.41 | 0.32 | 3.52% | 8.81 | 9.43 | 541684 | 49433 | 11.66% |
| 2026-01-14 | 8.91 | 9.09 | 0.11 | 1.22% | 8.89 | 9.36 | 462235 | 42140 | 9.95% |
| 2026-01-13 | 9.18 | 8.98 | -0.10 | -1.10% | 8.81 | 9.32 | 510177 | 46290 | 10.98% |
| 2026-01-12 | 8.93 | 9.08 | 0.36 | 4.13% | 8.77 | 9.18 | 577293 | 51913 | 12.43% |
| 2026-01-09 | 8.17 | 8.72 | 0.54 | 6.60% | 8.15 | 8.85 | 630144 | 54094 | 13.56% |
| 2026-01-08 | 7.91 | 8.18 | 0.25 | 3.15% | 7.91 | 8.20 | 418242 | 33892 | 9.00% |
| 2026-01-07 | 8.10 | 7.93 | -0.20 | -2.46% | 7.75 | 8.12 | 466106 | 36822 | 10.03% |
| 2026-01-06 | 7.92 | 8.13 | 0.20 | 2.52% | 7.88 | 8.18 | 341457 | 27643 | 7.35% |
| 2026-01-05 | 7.91 | 7.93 | 0.10 | 1.28% | 7.84 | 8.15 | 303524 | 24233 | 6.53% |
| 2025-12-31 | 7.95 | 7.83 | -0.18 | -2.25% | 7.81 | 8.11 | 301096 | 23886 | 6.48% |
| 2025-12-30 | 8.16 | 8.01 | -0.20 | -2.44% | 8.01 | 8.47 | 355478 | 29166 | 7.65% |
| 2025-12-29 | 8.02 | 8.21 | 0.17 | 2.11% | 8.00 | 8.31 | 378886 | 31143 | 8.16% |
| 2025-12-26 | 7.96 | 8.04 | 0.06 | 0.75% | 7.90 | 8.30 | 352780 | 28484 | 7.59% |
| 2025-12-25 | 7.99 | 7.98 | -0.07 | -0.87% | 7.86 | 8.04 | 210746 | 16729 | 4.54% |
| 2025-12-24 | 7.98 | 8.05 | 0.09 | 1.13% | 7.92 | 8.21 | 295301 | 23923 | 6.36% |
| 2025-12-23 | 8.01 | 7.96 | -0.11 | -1.36% | 7.91 | 8.21 | 304119 | 24332 | 6.55% |
| 2025-12-22 | 8.01 | 8.07 | -0.02 | -0.25% | 7.92 | 8.08 | 253167 | 20295 | 5.45% |
| 2025-12-19 | 8.01 | 8.09 | 0.08 | 1.00% | 7.89 | 8.15 | 308343 | 24726 | 6.64% |
| 2025-12-18 | 8.07 | 8.01 | 0.01 | 0.13% | 7.81 | 8.18 | 314190 | 25169 | 6.76% |
| 2025-12-17 | 8.07 | 8.00 | -0.11 | -1.36% | 7.82 | 8.13 | 337052 | 26873 | 7.26% |
| 2025-12-16 | 8.13 | 8.11 | 0.01 | 0.12% | 8.00 | 8.32 | 530621 | 43252 | 11.42% |
| 2025-12-15 | 7.50 | 8.10 | 0.54 | 7.14% | 7.43 | 8.32 | 711955 | 56953 | 15.33% |
| 2025-12-12 | 7.57 | 7.56 | 0.04 | 0.53% | 7.47 | 7.82 | 264371 | 20119 | 5.69% |
| 2025-12-11 | 7.80 | 7.52 | -0.25 | -3.22% | 7.38 | 7.81 | 358885 | 27232 | 7.73% |
| 2025-12-10 | 7.92 | 7.77 | -0.13 | -1.65% | 7.72 | 7.96 | 190629 | 14900 | 4.10% |
| 2025-12-09 | 7.74 | 7.90 | 0.14 | 1.80% | 7.72 | 8.27 | 417229 | 33386 | 8.98% |
| 2025-12-08 | 7.46 | 7.76 | 0.30 | 4.02% | 7.41 | 7.86 | 300970 | 23341 | 6.48% |
| 2025-12-05 | 7.38 | 7.46 | 0.06 | 0.81% | 7.24 | 7.48 | 154175 | 11388 | 3.32% |
| 2025-12-04 | 7.34 | 7.40 | 0.01 | 0.14% | 7.17 | 7.54 | 247691 | 18226 | 5.33% |
| 2025-12-03 | 7.56 | 7.39 | -0.18 | -2.38% | 7.22 | 7.58 | 308222 | 22723 | 6.63% |
| 2025-12-02 | 7.74 | 7.57 | -0.14 | -1.82% | 7.55 | 7.74 | 197333 | 15025 | 4.25% |
| 2025-12-01 | 7.67 | 7.71 | -0.02 | -0.26% | 7.62 | 7.78 | 183735 | 14181 | 3.96% |
| 2025-11-28 | 7.70 | 7.73 | 0.01 | 0.13% | 7.61 | 7.78 | 219598 | 16879 | 4.73% |
| 2025-11-27 | 7.91 | 7.72 | -0.23 | -2.89% | 7.71 | 7.94 | 279647 | 21739 | 6.02% |
| 2025-11-26 | 7.81 | 7.95 | 0.10 | 1.27% | 7.79 | 8.11 | 439141 | 34910 | 9.45% |
| 2025-11-25 | 7.80 | 7.85 | 0.03 | 0.38% | 7.77 | 7.95 | 433864 | 34074 | 9.34% |
| 2025-11-24 | 7.25 | 7.82 | 0.65 | 9.07% | 7.09 | 7.98 | 571661 | 43670 | 12.31% |
| 2025-11-21 | 7.35 | 7.17 | -0.27 | -3.63% | 7.12 | 7.49 | 240216 | 17431 | 5.17% |
| 2025-11-20 | 7.50 | 7.44 | 0.08 | 1.09% | 7.29 | 7.53 | 183995 | 13662 | 3.96% |
| 2025-11-19 | 7.60 | 7.36 | -0.24 | -3.16% | 7.18 | 7.60 | 336078 | 24794 | 7.23% |
| 2025-11-18 | 7.59 | 7.60 | -0.03 | -0.39% | 7.51 | 7.69 | 228368 | 17352 | 4.92% |
| 2025-11-17 | 7.45 | 7.63 | 0.17 | 2.28% | 7.40 | 7.67 | 215992 | 16359 | 4.65% |
| 2025-11-14 | 7.38 | 7.46 | 0.06 | 0.81% | 7.35 | 7.65 | 219693 | 16530 | 4.73% |
| 2025-11-13 | 7.41 | 7.40 | -0.01 | -0.13% | 7.29 | 7.46 | 144844 | 10702 | 3.12% |
| 2025-11-12 | 7.47 | 7.41 | -0.08 | -1.07% | 7.37 | 7.54 | 175094 | 13027 | 3.77% |
| 2025-11-11 | 7.85 | 7.49 | -0.22 | -2.85% | 7.46 | 7.86 | 268268 | 20287 | 5.77% |
| 2025-11-10 | 7.26 | 7.71 | 0.44 | 6.05% | 7.16 | 7.81 | 448528 | 33835 | 9.66% |
| 2025-11-07 | 7.44 | 7.27 | -0.20 | -2.68% | 7.26 | 7.47 | 189428 | 13885 | 4.08% |
| 2025-11-06 | 7.50 | 7.47 | -0.04 | -0.53% | 7.32 | 7.53 | 216770 | 16145 | 4.67% |
| 2025-11-05 | 7.39 | 7.51 | 0.09 | 1.21% | 7.34 | 7.60 | 217900 | 16360 | 4.69% |
| 2025-11-04 | 7.42 | 7.42 | -0.05 | -0.67% | 7.27 | 7.50 | 294585 | 21750 | 6.34% |
| 2025-11-03 | 7.33 | 7.47 | 0.17 | 2.33% | 7.23 | 7.49 | 276941 | 20501 | 5.96% |
| 2025-10-31 | 7.30 | 7.30 | 0.03 | 0.41% | 7.24 | 7.40 | 233359 | 17101 | 5.02% |
| 2025-10-30 | 7.32 | 7.27 | -0.06 | -0.82% | 7.16 | 7.36 | 196835 | 14301 | 4.24% |
| 2025-10-29 | 7.30 | 7.33 | -0.03 | -0.41% | 7.27 | 7.46 | 253992 | 18643 | 5.47% |
| 2025-10-28 | 7.07 | 7.36 | 0.27 | 3.81% | 7.00 | 7.49 | 464278 | 33914 | 9.99% |
| 2025-10-27 | 7.04 | 7.09 | 0.01 | 0.14% | 6.82 | 7.18 | 337435 | 23610 | 7.26% |