| 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 | 9.07 | 9.13 | 0.03 | 0.33% | 9.01 | 9.20 | 66877 | 6085 | 2.28% |
| 2026-02-03 | 8.93 | 9.10 | 0.22 | 2.48% | 8.88 | 9.14 | 63833 | 5786 | 2.18% |
| 2026-02-02 | 9.24 | 8.88 | -0.36 | -3.90% | 8.88 | 9.26 | 90631 | 8182 | 3.09% |
| 2026-01-30 | 9.02 | 9.24 | -0.04 | -0.43% | 8.99 | 9.33 | 81534 | 7489 | 2.78% |
| 2026-01-29 | 9.40 | 9.28 | -0.12 | -1.28% | 9.23 | 9.62 | 108856 | 10283 | 3.71% |
| 2026-01-28 | 9.40 | 9.40 | -0.07 | -0.74% | 9.31 | 9.64 | 95689 | 9065 | 3.26% |
| 2026-01-27 | 9.25 | 9.47 | 0.20 | 2.16% | 9.00 | 9.47 | 105618 | 9794 | 3.60% |
| 2026-01-26 | 9.43 | 9.27 | -0.21 | -2.22% | 9.07 | 9.80 | 112015 | 10389 | 3.82% |
| 2026-01-23 | 9.38 | 9.48 | 0.10 | 1.07% | 9.28 | 9.53 | 93900 | 8850 | 3.20% |
| 2026-01-22 | 9.43 | 9.38 | -0.09 | -0.95% | 9.28 | 9.55 | 103898 | 9700 | 3.54% |
| 2026-01-21 | 9.08 | 9.47 | 0.42 | 4.64% | 9.01 | 9.69 | 198756 | 18869 | 6.78% |
| 2026-01-20 | 9.20 | 9.05 | -0.08 | -0.88% | 9.02 | 9.38 | 94020 | 8583 | 3.21% |
| 2026-01-19 | 9.09 | 9.13 | 0.05 | 0.55% | 8.85 | 9.15 | 119909 | 10809 | 4.09% |
| 2026-01-16 | 9.36 | 9.08 | -0.60 | -6.20% | 8.94 | 9.49 | 227892 | 20770 | 7.77% |
| 2026-01-15 | 9.28 | 9.68 | 0.16 | 1.68% | 9.28 | 10.52 | 244278 | 23946 | 8.33% |
| 2026-01-14 | 9.09 | 9.52 | 0.54 | 6.01% | 9.09 | 9.92 | 307244 | 29435 | 10.48% |
| 2026-01-13 | 8.99 | 8.98 | 0.02 | 0.22% | 8.73 | 9.19 | 276382 | 24821 | 9.42% |
| 2026-01-12 | 8.97 | 8.96 | -0.53 | -5.58% | 8.86 | 9.21 | 409207 | 36773 | 13.95% |
| 2026-01-09 | 8.08 | 9.49 | 1.58 | 19.97% | 7.99 | 9.49 | 576198 | 52788 | 19.65% |
| 2026-01-08 | 7.57 | 7.91 | 0.33 | 4.35% | 7.56 | 7.94 | 99790 | 7788 | 3.40% |
| 2026-01-07 | 7.71 | 7.58 | -0.16 | -2.07% | 7.53 | 7.75 | 86327 | 6574 | 2.94% |
| 2026-01-06 | 7.76 | 7.74 | -0.06 | -0.77% | 7.70 | 7.99 | 119148 | 9292 | 4.06% |
| 2026-01-05 | 7.30 | 7.80 | 0.55 | 7.59% | 7.25 | 8.16 | 184932 | 14378 | 6.31% |
| 2025-12-31 | 7.29 | 7.25 | 0.01 | 0.14% | 7.10 | 7.34 | 88188 | 6375 | 3.01% |
| 2025-12-30 | 7.40 | 7.24 | 0.00 | 0.00% | 7.23 | 7.59 | 150671 | 11164 | 5.14% |
| 2025-12-29 | 7.11 | 7.24 | 0.13 | 1.83% | 7.01 | 7.27 | 70679 | 5052 | 2.41% |
| 2025-12-26 | 7.20 | 7.11 | -0.11 | -1.52% | 7.06 | 7.20 | 55805 | 3977 | 1.90% |
| 2025-12-25 | 7.28 | 7.22 | 0.00 | 0.00% | 7.14 | 7.30 | 46665 | 3358 | 1.59% |
| 2025-12-24 | 7.19 | 7.22 | 0.03 | 0.42% | 7.14 | 7.30 | 46032 | 3320 | 1.57% |
| 2025-12-23 | 7.47 | 7.19 | -0.17 | -2.31% | 7.15 | 7.47 | 56578 | 4106 | 1.93% |
| 2025-12-22 | 7.33 | 7.36 | 0.04 | 0.55% | 7.24 | 7.47 | 75885 | 5580 | 2.59% |
| 2025-12-19 | 7.13 | 7.32 | 0.18 | 2.52% | 7.13 | 7.36 | 58616 | 4252 | 2.00% |
| 2025-12-18 | 7.14 | 7.14 | -0.01 | -0.14% | 7.10 | 7.30 | 48310 | 3473 | 1.65% |
| 2025-12-17 | 7.16 | 7.15 | -0.05 | -0.69% | 6.96 | 7.20 | 64294 | 4541 | 2.19% |
| 2025-12-16 | 7.40 | 7.20 | -0.23 | -3.10% | 7.16 | 7.44 | 63022 | 4570 | 2.15% |
| 2025-12-15 | 7.66 | 7.43 | -0.23 | -3.00% | 7.41 | 7.66 | 55632 | 4161 | 1.90% |
| 2025-12-12 | 7.65 | 7.66 | -0.02 | -0.26% | 7.58 | 7.81 | 60934 | 4668 | 2.08% |
| 2025-12-11 | 7.98 | 7.68 | -0.29 | -3.64% | 7.61 | 7.98 | 80210 | 6194 | 2.74% |
| 2025-12-10 | 7.99 | 7.97 | -0.03 | -0.38% | 7.86 | 8.09 | 63213 | 5035 | 2.16% |
| 2025-12-09 | 8.16 | 8.00 | -0.18 | -2.20% | 8.00 | 8.18 | 67694 | 5456 | 2.31% |
| 2025-12-08 | 8.39 | 8.18 | -0.23 | -2.73% | 8.12 | 8.54 | 128653 | 10676 | 4.39% |
| 2025-12-05 | 7.87 | 8.41 | 0.59 | 7.54% | 7.82 | 8.75 | 204595 | 17177 | 6.98% |
| 2025-12-04 | 7.91 | 7.82 | -0.08 | -1.01% | 7.80 | 8.01 | 50616 | 3989 | 1.73% |
| 2025-12-03 | 8.22 | 7.90 | -0.32 | -3.89% | 7.88 | 8.22 | 60927 | 4876 | 2.08% |
| 2025-12-02 | 8.33 | 8.22 | -0.17 | -2.03% | 8.13 | 8.44 | 43795 | 3601 | 1.49% |
| 2025-12-01 | 8.51 | 8.39 | -0.02 | -0.24% | 8.31 | 8.63 | 72183 | 6090 | 2.46% |
| 2025-11-28 | 8.42 | 8.41 | 0.03 | 0.36% | 8.29 | 8.50 | 55264 | 4636 | 1.88% |
| 2025-11-27 | 8.20 | 8.38 | 0.28 | 3.46% | 8.09 | 8.47 | 82813 | 6874 | 2.82% |
| 2025-11-26 | 8.28 | 8.10 | -0.16 | -1.94% | 8.10 | 8.41 | 51628 | 4251 | 1.76% |
| 2025-11-25 | 8.27 | 8.26 | -0.01 | -0.12% | 8.25 | 8.43 | 40778 | 3400 | 1.39% |
| 2025-11-24 | 8.13 | 8.27 | 0.16 | 1.97% | 8.09 | 8.31 | 48886 | 4008 | 1.67% |
| 2025-11-21 | 8.29 | 8.11 | -0.33 | -3.91% | 7.98 | 8.46 | 63212 | 5170 | 2.16% |
| 2025-11-20 | 8.58 | 8.44 | -0.14 | -1.63% | 8.43 | 8.64 | 33731 | 2867 | 1.15% |
| 2025-11-19 | 8.68 | 8.58 | -0.10 | -1.15% | 8.50 | 8.79 | 43655 | 3744 | 1.49% |
| 2025-11-18 | 8.87 | 8.68 | -0.21 | -2.36% | 8.65 | 8.89 | 47852 | 4172 | 1.63% |
| 2025-11-17 | 8.79 | 8.89 | 0.10 | 1.14% | 8.72 | 8.95 | 50694 | 4492 | 1.73% |
| 2025-11-14 | 8.83 | 8.79 | -0.08 | -0.90% | 8.75 | 8.95 | 64013 | 5652 | 2.18% |
| 2025-11-13 | 8.78 | 8.87 | 0.14 | 1.60% | 8.74 | 9.06 | 89936 | 7991 | 3.07% |
| 2025-11-12 | 8.68 | 8.73 | 0.04 | 0.46% | 8.64 | 8.96 | 70777 | 6205 | 2.41% |
| 2025-11-11 | 8.63 | 8.69 | 0.08 | 0.93% | 8.54 | 8.78 | 50362 | 4370 | 1.72% |
| 2025-11-10 | 8.59 | 8.61 | 0.04 | 0.47% | 8.57 | 8.68 | 41502 | 3573 | 1.42% |
| 2025-11-07 | 8.61 | 8.57 | -0.06 | -0.70% | 8.52 | 8.64 | 36985 | 3170 | 1.26% |
| 2025-11-06 | 8.60 | 8.63 | 0.08 | 0.94% | 8.38 | 8.68 | 67158 | 5743 | 2.29% |
| 2025-11-05 | 8.56 | 8.55 | -0.11 | -1.27% | 8.51 | 8.67 | 55158 | 4732 | 1.88% |
| 2025-11-04 | 8.69 | 8.66 | -0.03 | -0.35% | 8.54 | 8.72 | 45858 | 3949 | 1.56% |
| 2025-11-03 | 8.50 | 8.69 | 0.19 | 2.24% | 8.50 | 8.78 | 66343 | 5747 | 2.26% |
| 2025-10-31 | 8.48 | 8.50 | 0.00 | 0.00% | 8.48 | 8.59 | 58752 | 5006 | 2.00% |
| 2025-10-30 | 8.83 | 8.50 | -0.29 | -3.30% | 8.50 | 8.83 | 78880 | 6828 | 2.69% |
| 2025-10-29 | 8.95 | 8.79 | -0.18 | -2.01% | 8.73 | 8.97 | 77927 | 6853 | 2.66% |
| 2025-10-28 | 8.83 | 8.97 | 0.02 | 0.22% | 8.77 | 9.19 | 97795 | 8757 | 3.33% |
| 2025-10-27 | 9.04 | 8.95 | -0.04 | -0.44% | 8.90 | 9.20 | 88913 | 8023 | 3.03% |