| 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 | 8.29 | 8.33 | 0.14 | 1.71% | 8.23 | 8.36 | 39925 | 3311 | 1.42% |
| 2026-02-02 | 8.35 | 8.19 | -0.02 | -0.24% | 8.19 | 8.60 | 61772 | 5189 | 2.20% |
| 2026-01-30 | 8.15 | 8.21 | 0.01 | 0.12% | 8.14 | 8.36 | 51428 | 4230 | 1.83% |
| 2026-01-29 | 8.34 | 8.20 | -0.18 | -2.15% | 8.12 | 8.45 | 69686 | 5772 | 2.48% |
| 2026-01-28 | 8.55 | 8.38 | -0.20 | -2.33% | 8.32 | 8.61 | 75329 | 6343 | 2.68% |
| 2026-01-27 | 8.58 | 8.58 | -0.06 | -0.69% | 8.34 | 8.62 | 67491 | 5729 | 2.40% |
| 2026-01-26 | 8.69 | 8.64 | -0.08 | -0.92% | 8.50 | 8.87 | 89879 | 7768 | 3.20% |
| 2026-01-23 | 8.63 | 8.72 | 0.10 | 1.16% | 8.60 | 8.83 | 94632 | 8246 | 3.37% |
| 2026-01-22 | 8.64 | 8.62 | -0.01 | -0.12% | 8.57 | 8.74 | 70455 | 6083 | 2.51% |
| 2026-01-21 | 8.48 | 8.63 | 0.11 | 1.29% | 8.36 | 8.63 | 78301 | 6664 | 2.79% |
| 2026-01-20 | 8.54 | 8.52 | -0.05 | -0.58% | 8.40 | 8.77 | 97682 | 8368 | 3.48% |
| 2026-01-19 | 8.62 | 8.57 | -0.14 | -1.61% | 8.52 | 8.65 | 89806 | 7709 | 3.20% |
| 2026-01-16 | 8.53 | 8.71 | 0.19 | 2.23% | 8.47 | 8.84 | 128230 | 11079 | 4.57% |
| 2026-01-15 | 8.62 | 8.52 | -0.18 | -2.07% | 8.42 | 8.71 | 130952 | 11164 | 4.66% |
| 2026-01-14 | 8.85 | 8.70 | -0.21 | -2.36% | 8.61 | 9.25 | 218824 | 19586 | 7.79% |
| 2026-01-13 | 9.01 | 8.91 | -0.11 | -1.22% | 8.68 | 9.35 | 205606 | 18419 | 7.32% |
| 2026-01-12 | 8.29 | 9.02 | 0.84 | 10.27% | 8.29 | 9.50 | 318094 | 28216 | 11.33% |
| 2026-01-09 | 8.09 | 8.18 | 0.22 | 2.76% | 8.00 | 8.21 | 138616 | 11219 | 4.94% |
| 2026-01-08 | 7.76 | 7.96 | 0.15 | 1.92% | 7.75 | 8.03 | 93718 | 7399 | 3.34% |
| 2026-01-07 | 7.88 | 7.81 | -0.01 | -0.13% | 7.78 | 7.92 | 93375 | 7329 | 3.33% |
| 2026-01-06 | 7.84 | 7.82 | 0.00 | 0.00% | 7.78 | 7.99 | 111360 | 8745 | 3.97% |
| 2026-01-05 | 7.69 | 7.82 | 0.15 | 1.96% | 7.62 | 7.86 | 90238 | 7009 | 3.21% |
| 2025-12-31 | 7.66 | 7.67 | -0.01 | -0.13% | 7.56 | 7.76 | 89903 | 6877 | 3.20% |
| 2025-12-30 | 7.76 | 7.68 | -0.14 | -1.79% | 7.63 | 7.81 | 117619 | 9041 | 4.19% |
| 2025-12-29 | 7.85 | 7.82 | -0.21 | -2.62% | 7.76 | 7.97 | 145033 | 11362 | 5.16% |
| 2025-12-26 | 8.13 | 8.03 | -0.08 | -0.99% | 8.03 | 8.20 | 122423 | 9926 | 4.36% |
| 2025-12-25 | 8.07 | 8.11 | 0.00 | 0.00% | 8.04 | 8.17 | 72742 | 5898 | 2.59% |
| 2025-12-24 | 7.96 | 8.11 | 0.14 | 1.76% | 7.93 | 8.11 | 77476 | 6228 | 2.76% |
| 2025-12-23 | 8.17 | 7.97 | -0.21 | -2.57% | 7.92 | 8.21 | 120341 | 9668 | 4.29% |
| 2025-12-22 | 8.25 | 8.18 | -0.12 | -1.45% | 8.17 | 8.33 | 101461 | 8358 | 3.61% |
| 2025-12-19 | 8.22 | 8.30 | 0.08 | 0.97% | 8.18 | 8.36 | 94542 | 7809 | 3.37% |
| 2025-12-18 | 8.10 | 8.22 | -0.03 | -0.36% | 8.08 | 8.63 | 161773 | 13528 | 5.76% |
| 2025-12-17 | 7.96 | 8.25 | 0.20 | 2.48% | 7.76 | 8.28 | 192469 | 15407 | 6.85% |
| 2025-12-16 | 8.30 | 8.05 | -0.38 | -4.51% | 8.04 | 8.51 | 184589 | 15192 | 6.57% |
| 2025-12-15 | 8.25 | 8.43 | -0.01 | -0.12% | 8.02 | 8.62 | 276930 | 22928 | 9.86% |
| 2025-12-12 | 8.38 | 8.44 | -0.62 | -6.84% | 8.20 | 8.75 | 493387 | 41642 | 17.57% |
| 2025-12-11 | 9.06 | 9.06 | -2.27 | -20.04% | 9.06 | 9.06 | 17716 | 1605 | 0.63% |
| 2025-12-09 | 10.70 | 11.33 | 0.63 | 5.89% | 10.61 | 11.66 | 492762 | 55135 | 17.55% |
| 2025-12-08 | 10.24 | 10.70 | 0.34 | 3.28% | 10.18 | 10.88 | 211072 | 22343 | 7.52% |
| 2025-12-05 | 10.61 | 10.36 | -0.35 | -3.27% | 10.01 | 10.62 | 189137 | 19393 | 6.74% |
| 2025-12-04 | 10.80 | 10.71 | -0.29 | -2.64% | 10.51 | 10.83 | 221440 | 23547 | 7.89% |
| 2025-12-03 | 10.42 | 11.00 | 0.49 | 4.66% | 10.37 | 11.00 | 351360 | 38094 | 12.51% |
| 2025-12-02 | 10.44 | 10.51 | -0.07 | -0.66% | 10.39 | 10.88 | 162541 | 17128 | 5.79% |
| 2025-12-01 | 10.23 | 10.58 | 0.44 | 4.34% | 10.20 | 10.68 | 230676 | 24235 | 8.21% |
| 2025-11-28 | 10.34 | 10.14 | -0.22 | -2.12% | 10.09 | 10.35 | 127089 | 12932 | 4.53% |
| 2025-11-27 | 10.26 | 10.36 | 0.08 | 0.78% | 10.02 | 10.59 | 178052 | 18390 | 6.34% |
| 2025-11-26 | 10.56 | 10.28 | -0.36 | -3.38% | 10.21 | 10.57 | 194969 | 20175 | 6.94% |
| 2025-11-25 | 10.41 | 10.64 | 0.14 | 1.33% | 10.36 | 10.82 | 260633 | 27726 | 9.28% |
| 2025-11-24 | 10.37 | 10.50 | 0.12 | 1.16% | 10.20 | 10.57 | 250841 | 26100 | 8.93% |
| 2025-11-21 | 10.36 | 10.38 | -0.24 | -2.26% | 10.20 | 10.79 | 317495 | 33124 | 11.31% |
| 2025-11-20 | 9.83 | 10.62 | 0.94 | 9.71% | 9.76 | 11.28 | 428329 | 45503 | 15.25% |
| 2025-11-19 | 10.15 | 9.68 | -0.40 | -3.97% | 9.68 | 10.16 | 91113 | 8946 | 3.24% |
| 2025-11-18 | 9.90 | 10.08 | 0.12 | 1.20% | 9.85 | 10.22 | 115921 | 11681 | 4.13% |
| 2025-11-17 | 9.87 | 9.96 | 0.14 | 1.43% | 9.76 | 9.97 | 59333 | 5852 | 2.11% |
| 2025-11-14 | 9.64 | 9.82 | 0.08 | 0.82% | 9.64 | 9.95 | 65074 | 6405 | 2.32% |
| 2025-11-13 | 9.65 | 9.74 | 0.10 | 1.04% | 9.57 | 9.76 | 42590 | 4118 | 1.52% |
| 2025-11-12 | 9.77 | 9.64 | -0.10 | -1.03% | 9.59 | 9.77 | 41924 | 4046 | 1.49% |
| 2025-11-11 | 9.71 | 9.74 | 0.03 | 0.31% | 9.69 | 9.85 | 46729 | 4569 | 1.66% |
| 2025-11-10 | 9.64 | 9.71 | 0.05 | 0.52% | 9.64 | 9.75 | 43628 | 4230 | 1.55% |
| 2025-11-07 | 9.63 | 9.66 | 0.00 | 0.00% | 9.57 | 9.68 | 42956 | 4133 | 1.53% |
| 2025-11-06 | 9.67 | 9.66 | -0.02 | -0.21% | 9.53 | 9.78 | 44085 | 4240 | 1.57% |
| 2025-11-05 | 9.61 | 9.68 | 0.07 | 0.73% | 9.53 | 9.77 | 59720 | 5776 | 2.13% |
| 2025-11-04 | 9.68 | 9.61 | -0.10 | -1.03% | 9.52 | 9.69 | 47330 | 4543 | 1.69% |
| 2025-11-03 | 9.55 | 9.71 | 0.16 | 1.68% | 9.46 | 9.72 | 56678 | 5443 | 2.02% |
| 2025-10-31 | 9.54 | 9.55 | 0.08 | 0.84% | 9.41 | 9.62 | 47147 | 4501 | 1.68% |
| 2025-10-30 | 9.58 | 9.47 | -0.11 | -1.15% | 9.41 | 9.58 | 57960 | 5499 | 2.06% |
| 2025-10-29 | 9.88 | 9.58 | -0.31 | -3.13% | 9.52 | 9.89 | 83396 | 8033 | 2.97% |
| 2025-10-28 | 9.70 | 9.89 | 0.17 | 1.75% | 9.60 | 9.90 | 69125 | 6785 | 2.46% |
| 2025-10-27 | 9.70 | 9.72 | 0.07 | 0.73% | 9.57 | 9.78 | 77825 | 7537 | 2.77% |