| 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 | 8.58 | 8.61 | -0.03 | -0.35% | 8.48 | 8.66 | 146986 | 12607 | 4.19% |
| 2026-02-02 | 8.44 | 8.64 | 0.25 | 2.98% | 8.32 | 8.86 | 221024 | 19025 | 6.31% |
| 2026-01-30 | 8.35 | 8.39 | 0.04 | 0.48% | 8.30 | 8.56 | 111451 | 9388 | 3.18% |
| 2026-01-29 | 8.40 | 8.35 | -0.08 | -0.95% | 8.22 | 8.56 | 124893 | 10513 | 3.56% |
| 2026-01-28 | 8.75 | 8.43 | -0.30 | -3.44% | 8.42 | 8.75 | 170952 | 14598 | 4.88% |
| 2026-01-27 | 9.01 | 8.73 | -0.29 | -3.22% | 8.44 | 9.01 | 200519 | 17474 | 5.72% |
| 2026-01-26 | 9.28 | 9.02 | -0.25 | -2.70% | 9.00 | 9.28 | 175305 | 15917 | 5.00% |
| 2026-01-23 | 9.15 | 9.27 | 0.12 | 1.31% | 9.10 | 9.33 | 192642 | 17749 | 5.50% |
| 2026-01-22 | 9.20 | 9.15 | 0.02 | 0.22% | 9.10 | 9.22 | 89946 | 8236 | 2.57% |
| 2026-01-21 | 9.01 | 9.13 | 0.04 | 0.44% | 8.88 | 9.17 | 140325 | 12669 | 4.00% |
| 2026-01-20 | 9.20 | 9.09 | -0.11 | -1.20% | 9.06 | 9.27 | 175607 | 16067 | 5.01% |
| 2026-01-19 | 9.23 | 9.20 | -0.07 | -0.76% | 9.15 | 9.26 | 153062 | 14077 | 4.37% |
| 2026-01-16 | 9.20 | 9.27 | 0.07 | 0.76% | 9.19 | 9.36 | 170760 | 15856 | 4.87% |
| 2026-01-15 | 9.26 | 9.20 | -0.17 | -1.81% | 9.18 | 9.38 | 220417 | 20394 | 6.29% |
| 2026-01-14 | 9.26 | 9.37 | 0.07 | 0.75% | 9.23 | 9.54 | 286038 | 26928 | 8.16% |
| 2026-01-13 | 9.65 | 9.30 | -0.42 | -4.32% | 9.28 | 9.74 | 379884 | 35960 | 10.84% |
| 2026-01-12 | 9.60 | 9.72 | 0.10 | 1.04% | 9.53 | 9.75 | 369188 | 35594 | 10.53% |
| 2026-01-09 | 9.49 | 9.62 | 0.13 | 1.37% | 9.46 | 9.66 | 265162 | 25387 | 7.57% |
| 2026-01-08 | 9.43 | 9.49 | -0.01 | -0.11% | 9.39 | 9.58 | 214483 | 20392 | 6.12% |
| 2026-01-07 | 9.71 | 9.50 | -0.26 | -2.66% | 9.48 | 9.74 | 374523 | 35828 | 10.69% |
| 2026-01-06 | 9.72 | 9.76 | -0.06 | -0.61% | 9.71 | 9.86 | 333546 | 32589 | 9.52% |
| 2026-01-05 | 9.86 | 9.82 | -0.10 | -1.01% | 9.69 | 9.99 | 368715 | 36132 | 10.52% |
| 2025-12-31 | 10.33 | 9.92 | -0.57 | -5.43% | 9.91 | 10.33 | 549501 | 55219 | 15.68% |
| 2025-12-30 | 9.89 | 10.49 | 0.57 | 5.75% | 9.66 | 10.88 | 791613 | 81130 | 22.59% |
| 2025-12-29 | 10.13 | 9.92 | -0.06 | -0.60% | 9.90 | 10.32 | 584929 | 59059 | 16.69% |
| 2025-12-26 | 9.54 | 9.98 | 0.38 | 3.96% | 9.44 | 10.52 | 695215 | 69631 | 19.84% |
| 2025-12-25 | 9.36 | 9.60 | 0.28 | 3.00% | 9.27 | 9.63 | 332735 | 31615 | 9.49% |
| 2025-12-24 | 9.27 | 9.32 | 0.12 | 1.30% | 9.20 | 9.36 | 170813 | 15872 | 4.87% |
| 2025-12-23 | 9.53 | 9.20 | -0.34 | -3.56% | 9.18 | 9.62 | 318161 | 29452 | 9.08% |
| 2025-12-22 | 9.65 | 9.54 | -0.12 | -1.24% | 9.50 | 9.73 | 233730 | 22443 | 6.67% |
| 2025-12-19 | 9.19 | 9.66 | 0.43 | 4.66% | 9.18 | 9.75 | 377155 | 36063 | 10.76% |
| 2025-12-18 | 9.30 | 9.23 | -0.18 | -1.91% | 9.22 | 9.50 | 234561 | 21904 | 6.69% |
| 2025-12-17 | 9.62 | 9.41 | -0.49 | -4.95% | 9.20 | 9.84 | 419630 | 39636 | 11.97% |
| 2025-12-16 | 9.85 | 9.90 | 0.06 | 0.61% | 9.71 | 10.10 | 388389 | 38616 | 11.08% |
| 2025-12-15 | 9.55 | 9.84 | 0.26 | 2.71% | 9.48 | 10.00 | 307912 | 30264 | 8.79% |
| 2025-12-12 | 9.77 | 9.58 | -0.20 | -2.04% | 9.57 | 9.86 | 296713 | 28726 | 8.47% |
| 2025-12-11 | 10.19 | 9.78 | -0.47 | -4.59% | 9.78 | 10.27 | 398007 | 39480 | 11.36% |
| 2025-12-10 | 10.00 | 10.25 | 0.22 | 2.19% | 9.88 | 10.35 | 520707 | 52815 | 14.86% |
| 2025-12-09 | 9.99 | 10.03 | -0.01 | -0.10% | 9.90 | 10.26 | 386753 | 38921 | 11.04% |
| 2025-12-08 | 9.50 | 10.04 | 0.52 | 5.46% | 9.50 | 10.18 | 456473 | 45317 | 13.03% |
| 2025-12-05 | 9.30 | 9.52 | 0.17 | 1.82% | 9.19 | 9.57 | 248296 | 23411 | 7.09% |
| 2025-12-04 | 9.73 | 9.35 | -0.38 | -3.91% | 9.33 | 9.84 | 320358 | 30378 | 9.14% |
| 2025-12-03 | 10.03 | 9.73 | -0.39 | -3.85% | 9.68 | 10.17 | 383766 | 37726 | 10.95% |
| 2025-12-02 | 9.90 | 10.12 | 0.17 | 1.71% | 9.75 | 10.24 | 433894 | 43764 | 12.38% |
| 2025-12-01 | 10.10 | 9.95 | -0.16 | -1.58% | 9.93 | 10.28 | 348034 | 35098 | 9.93% |
| 2025-11-28 | 9.80 | 10.11 | 0.34 | 3.48% | 9.70 | 10.12 | 361622 | 36174 | 10.32% |
| 2025-11-27 | 10.10 | 9.77 | -0.46 | -4.50% | 9.76 | 10.20 | 444078 | 44245 | 12.67% |
| 2025-11-26 | 9.95 | 10.23 | 0.20 | 1.99% | 9.86 | 10.58 | 631442 | 64398 | 18.02% |
| 2025-11-25 | 10.03 | 10.03 | 0.02 | 0.20% | 9.96 | 10.25 | 397078 | 40103 | 11.33% |
| 2025-11-24 | 9.64 | 10.01 | 0.56 | 5.93% | 9.57 | 10.06 | 524943 | 51466 | 14.98% |
| 2025-11-21 | 10.07 | 9.45 | -0.90 | -8.70% | 9.40 | 10.19 | 549927 | 53331 | 15.69% |
| 2025-11-20 | 10.34 | 10.35 | 0.02 | 0.19% | 9.94 | 10.66 | 612210 | 62978 | 17.47% |
| 2025-11-19 | 10.70 | 10.33 | -0.54 | -4.97% | 10.15 | 10.78 | 651814 | 67774 | 18.60% |
| 2025-11-18 | 11.73 | 10.87 | -1.29 | -10.61% | 10.73 | 12.00 | 832706 | 93220 | 23.76% |
| 2025-11-17 | 12.12 | 12.16 | -0.05 | -0.41% | 11.77 | 12.74 | 881373 | 108397 | 25.15% |
| 2025-11-14 | 12.33 | 12.21 | -0.20 | -1.61% | 12.14 | 12.90 | 1088193 | 135986 | 31.05% |
| 2025-11-13 | 11.54 | 12.41 | 0.66 | 5.62% | 11.45 | 12.57 | 1055483 | 128438 | 30.12% |
| 2025-11-12 | 12.43 | 11.75 | -0.67 | -5.39% | 11.65 | 12.60 | 1037763 | 124340 | 29.61% |
| 2025-11-11 | 11.31 | 12.42 | 0.85 | 7.35% | 11.22 | 13.46 | 1504442 | 187012 | 42.93% |
| 2025-11-10 | 11.19 | 11.57 | 0.16 | 1.40% | 11.15 | 12.16 | 1007720 | 117794 | 28.76% |
| 2025-11-07 | 11.68 | 11.41 | 0.01 | 0.09% | 11.24 | 11.90 | 1015746 | 117953 | 28.98% |
| 2025-11-06 | 12.14 | 11.40 | -1.29 | -10.17% | 11.37 | 12.36 | 1297245 | 153129 | 37.02% |
| 2025-11-05 | 12.33 | 12.69 | 0.38 | 3.09% | 12.20 | 13.30 | 1878674 | 241235 | 53.61% |
| 2025-11-04 | 10.05 | 12.31 | 2.05 | 19.98% | 10.03 | 12.31 | 1264061 | 142988 | 36.07% |
| 2025-11-03 | 10.15 | 10.26 | 0.06 | 0.59% | 10.15 | 10.74 | 576020 | 59794 | 16.44% |
| 2025-10-31 | 9.83 | 10.20 | 0.15 | 1.49% | 9.80 | 10.54 | 623086 | 63970 | 17.78% |
| 2025-10-30 | 9.31 | 10.05 | 0.64 | 6.80% | 9.22 | 10.30 | 543032 | 52652 | 15.50% |
| 2025-10-29 | 9.20 | 9.41 | 0.13 | 1.40% | 9.14 | 9.65 | 330383 | 30991 | 9.43% |
| 2025-10-28 | 9.05 | 9.28 | 0.17 | 1.87% | 9.02 | 9.44 | 293368 | 27274 | 8.37% |
| 2025-10-27 | 9.05 | 9.11 | 0.10 | 1.11% | 9.03 | 9.23 | 170115 | 15517 | 4.85% |