| 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 | 8.61 | 8.74 | 0.22 | 2.58% | 8.59 | 8.77 | 49150 | 4275 | 2.25% |
| 2026-02-02 | 8.63 | 8.52 | -0.24 | -2.74% | 8.51 | 8.79 | 77934 | 6760 | 3.57% |
| 2026-01-30 | 8.49 | 8.76 | 0.18 | 2.10% | 8.49 | 8.79 | 86845 | 7523 | 3.98% |
| 2026-01-29 | 8.69 | 8.58 | -0.12 | -1.38% | 8.57 | 8.80 | 73134 | 6342 | 3.35% |
| 2026-01-28 | 8.85 | 8.70 | -0.17 | -1.92% | 8.68 | 8.92 | 73894 | 6474 | 3.39% |
| 2026-01-27 | 9.06 | 8.87 | -0.21 | -2.31% | 8.66 | 9.09 | 114447 | 10093 | 5.25% |
| 2026-01-26 | 9.33 | 9.08 | -0.21 | -2.26% | 9.06 | 9.35 | 105587 | 9666 | 4.84% |
| 2026-01-23 | 9.28 | 9.29 | 0.00 | 0.00% | 9.20 | 9.30 | 79844 | 7389 | 3.66% |
| 2026-01-22 | 9.18 | 9.29 | 0.11 | 1.20% | 9.13 | 9.30 | 84328 | 7793 | 3.87% |
| 2026-01-21 | 9.15 | 9.18 | 0.03 | 0.33% | 9.06 | 9.19 | 54853 | 5012 | 2.52% |
| 2026-01-20 | 9.22 | 9.15 | -0.05 | -0.54% | 9.14 | 9.27 | 72551 | 6676 | 3.33% |
| 2026-01-19 | 9.19 | 9.20 | 0.02 | 0.22% | 9.07 | 9.21 | 69351 | 6344 | 3.18% |
| 2026-01-16 | 9.05 | 9.18 | 0.12 | 1.32% | 9.05 | 9.25 | 77401 | 7088 | 3.55% |
| 2026-01-15 | 9.16 | 9.06 | -0.09 | -0.98% | 9.05 | 9.18 | 85554 | 7785 | 3.92% |
| 2026-01-14 | 9.22 | 9.15 | -0.07 | -0.76% | 9.10 | 9.27 | 122221 | 11231 | 5.60% |
| 2026-01-13 | 9.25 | 9.22 | -0.01 | -0.11% | 9.10 | 9.26 | 108127 | 9945 | 4.96% |
| 2026-01-12 | 9.25 | 9.23 | -0.02 | -0.22% | 9.17 | 9.27 | 137013 | 12640 | 6.28% |
| 2026-01-09 | 9.29 | 9.25 | -0.03 | -0.32% | 9.18 | 9.36 | 163048 | 15043 | 7.48% |
| 2026-01-08 | 9.38 | 9.28 | -0.15 | -1.59% | 9.26 | 9.39 | 126845 | 11790 | 5.82% |
| 2026-01-07 | 9.27 | 9.43 | 0.16 | 1.73% | 9.20 | 9.53 | 161330 | 15124 | 7.40% |
| 2026-01-06 | 9.30 | 9.27 | -0.07 | -0.75% | 9.20 | 9.34 | 139606 | 12939 | 6.40% |
| 2026-01-05 | 9.75 | 9.34 | -0.42 | -4.30% | 9.27 | 9.76 | 323381 | 30352 | 14.83% |
| 2025-12-31 | 9.77 | 9.76 | 0.04 | 0.41% | 9.67 | 10.08 | 160580 | 15837 | 7.36% |
| 2025-12-30 | 9.99 | 9.72 | -0.39 | -3.86% | 9.66 | 10.05 | 126602 | 12439 | 5.81% |
| 2025-12-29 | 9.86 | 10.11 | 0.25 | 2.54% | 9.80 | 10.26 | 186052 | 18794 | 8.53% |
| 2025-12-26 | 9.82 | 9.86 | 0.03 | 0.31% | 9.69 | 9.92 | 73234 | 7182 | 3.36% |
| 2025-12-25 | 9.96 | 9.83 | -0.12 | -1.21% | 9.70 | 9.99 | 93492 | 9159 | 4.29% |
| 2025-12-24 | 9.93 | 9.95 | 0.07 | 0.71% | 9.83 | 10.00 | 95218 | 9446 | 4.37% |
| 2025-12-23 | 9.65 | 9.88 | 0.20 | 2.07% | 9.56 | 10.08 | 165804 | 16305 | 7.60% |
| 2025-12-22 | 9.67 | 9.68 | 0.10 | 1.04% | 9.55 | 9.75 | 62217 | 6017 | 2.85% |
| 2025-12-19 | 9.45 | 9.58 | 0.09 | 0.95% | 9.43 | 9.60 | 52215 | 4980 | 2.39% |
| 2025-12-18 | 9.35 | 9.49 | 0.08 | 0.85% | 9.31 | 9.61 | 64012 | 6097 | 2.94% |
| 2025-12-17 | 9.44 | 9.41 | -0.01 | -0.11% | 9.18 | 9.47 | 79349 | 7391 | 3.64% |
| 2025-12-16 | 9.58 | 9.42 | -0.22 | -2.28% | 9.29 | 9.89 | 104101 | 9853 | 4.77% |
| 2025-12-15 | 9.39 | 9.64 | 0.25 | 2.66% | 9.25 | 9.75 | 112146 | 10773 | 5.14% |
| 2025-12-12 | 9.25 | 9.39 | 0.12 | 1.29% | 9.21 | 9.77 | 120056 | 11456 | 5.51% |
| 2025-12-11 | 9.45 | 9.27 | -0.18 | -1.90% | 9.22 | 9.49 | 76318 | 7122 | 3.50% |
| 2025-12-10 | 9.67 | 9.45 | -0.30 | -3.08% | 9.44 | 9.79 | 84183 | 8038 | 3.86% |
| 2025-12-09 | 9.67 | 9.75 | 0.06 | 0.62% | 9.60 | 9.80 | 73546 | 7162 | 3.37% |
| 2025-12-08 | 9.72 | 9.69 | 0.03 | 0.31% | 9.62 | 9.80 | 65799 | 6388 | 3.02% |
| 2025-12-05 | 9.66 | 9.66 | 0.07 | 0.73% | 9.39 | 9.67 | 94793 | 9048 | 4.35% |
| 2025-12-04 | 9.60 | 9.59 | -0.09 | -0.93% | 9.49 | 9.89 | 103655 | 10060 | 4.75% |
| 2025-12-03 | 9.63 | 9.68 | 0.04 | 0.41% | 9.47 | 9.80 | 84191 | 8088 | 3.86% |
| 2025-12-02 | 9.90 | 9.64 | -0.24 | -2.43% | 9.57 | 9.91 | 93873 | 9058 | 4.30% |
| 2025-12-01 | 9.82 | 9.88 | 0.09 | 0.92% | 9.80 | 10.25 | 159231 | 15954 | 7.30% |
| 2025-11-28 | 9.76 | 9.79 | 0.03 | 0.31% | 9.59 | 9.83 | 95860 | 9332 | 4.40% |
| 2025-11-27 | 9.31 | 9.76 | 0.48 | 5.17% | 9.31 | 9.91 | 188308 | 18307 | 8.64% |
| 2025-11-26 | 9.40 | 9.28 | -0.10 | -1.07% | 9.24 | 9.64 | 86433 | 8121 | 3.96% |
| 2025-11-25 | 9.48 | 9.38 | -0.01 | -0.11% | 9.32 | 9.57 | 82524 | 7800 | 3.78% |
| 2025-11-24 | 9.21 | 9.39 | 0.22 | 2.40% | 9.16 | 9.50 | 105660 | 9908 | 4.85% |
| 2025-11-21 | 9.45 | 9.17 | -0.43 | -4.48% | 9.04 | 9.63 | 141318 | 13081 | 6.48% |
| 2025-11-20 | 9.89 | 9.60 | -0.22 | -2.24% | 9.53 | 9.94 | 86944 | 8404 | 3.99% |
| 2025-11-19 | 10.05 | 9.82 | -0.23 | -2.29% | 9.68 | 10.05 | 120833 | 11892 | 5.54% |
| 2025-11-18 | 10.06 | 10.05 | -0.04 | -0.40% | 9.85 | 10.37 | 166300 | 16774 | 7.63% |
| 2025-11-17 | 10.24 | 10.09 | -0.17 | -1.66% | 9.95 | 10.26 | 161002 | 16190 | 7.38% |
| 2025-11-14 | 9.81 | 10.26 | 0.36 | 3.64% | 9.79 | 10.44 | 225186 | 22907 | 10.33% |
| 2025-11-13 | 9.84 | 9.90 | 0.06 | 0.61% | 9.83 | 10.06 | 125796 | 12537 | 5.77% |
| 2025-11-12 | 9.97 | 9.84 | -0.13 | -1.30% | 9.70 | 9.97 | 123895 | 12131 | 5.68% |
| 2025-11-11 | 9.89 | 9.97 | 0.14 | 1.42% | 9.73 | 10.00 | 149298 | 14776 | 6.85% |
| 2025-11-10 | 9.88 | 9.83 | -0.07 | -0.71% | 9.68 | 10.01 | 180800 | 17796 | 8.29% |
| 2025-11-07 | 9.36 | 9.90 | 0.54 | 5.77% | 9.32 | 10.08 | 270506 | 26387 | 12.40% |
| 2025-11-06 | 9.45 | 9.36 | -0.09 | -0.95% | 9.33 | 9.49 | 61138 | 5725 | 2.80% |
| 2025-11-05 | 9.30 | 9.45 | 0.06 | 0.64% | 9.25 | 9.48 | 81995 | 7701 | 3.76% |
| 2025-11-04 | 9.37 | 9.39 | 0.02 | 0.21% | 9.28 | 9.49 | 67401 | 6317 | 3.09% |
| 2025-11-03 | 9.45 | 9.37 | 0.05 | 0.54% | 9.25 | 9.49 | 93131 | 8724 | 4.27% |
| 2025-10-31 | 9.16 | 9.32 | 0.16 | 1.75% | 9.16 | 9.38 | 72498 | 6737 | 3.32% |
| 2025-10-30 | 9.29 | 9.16 | -0.20 | -2.14% | 9.15 | 9.35 | 84489 | 7780 | 3.87% |
| 2025-10-29 | 9.50 | 9.36 | -0.09 | -0.95% | 9.26 | 9.50 | 63350 | 5919 | 2.91% |
| 2025-10-28 | 9.40 | 9.45 | 0.01 | 0.11% | 9.37 | 9.64 | 66788 | 6349 | 3.06% |
| 2025-10-27 | 9.47 | 9.44 | -0.02 | -0.21% | 9.31 | 9.60 | 76189 | 7181 | 3.49% |