| 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 | 9.40 | 9.14 | -0.52 | -5.38% | 9.08 | 9.68 | 483441 | 44836 | 12.68% |
| 2026-02-03 | 9.21 | 9.66 | 0.68 | 7.57% | 8.85 | 9.78 | 685490 | 64151 | 17.97% |
| 2026-02-02 | 9.30 | 8.98 | -0.66 | -6.85% | 8.94 | 9.70 | 617559 | 57162 | 16.19% |
| 2026-01-30 | 9.68 | 9.64 | -0.28 | -2.82% | 9.06 | 9.89 | 829354 | 78130 | 21.74% |
| 2026-01-29 | 9.11 | 9.92 | 0.34 | 3.55% | 9.08 | 10.06 | 1288161 | 122325 | 33.77% |
| 2026-01-28 | 8.01 | 9.58 | 1.60 | 20.05% | 8.00 | 9.58 | 815888 | 74529 | 21.39% |
| 2026-01-27 | 8.00 | 7.98 | -0.10 | -1.24% | 7.87 | 8.04 | 126607 | 10069 | 3.32% |
| 2026-01-26 | 8.05 | 8.08 | 0.02 | 0.25% | 7.97 | 8.20 | 203084 | 16418 | 5.32% |
| 2026-01-23 | 8.20 | 8.06 | -0.19 | -2.30% | 8.04 | 8.24 | 234997 | 19020 | 6.16% |
| 2026-01-22 | 8.12 | 8.25 | 0.07 | 0.86% | 8.02 | 8.48 | 384756 | 31608 | 10.09% |
| 2026-01-21 | 7.62 | 8.18 | 0.53 | 6.93% | 7.54 | 8.50 | 374397 | 30281 | 9.82% |
| 2026-01-20 | 7.69 | 7.65 | -0.05 | -0.65% | 7.58 | 7.75 | 84546 | 6480 | 2.22% |
| 2026-01-19 | 7.57 | 7.70 | 0.10 | 1.32% | 7.51 | 7.74 | 90427 | 6912 | 2.37% |
| 2026-01-16 | 7.67 | 7.60 | -0.06 | -0.78% | 7.49 | 7.67 | 98168 | 7415 | 2.57% |
| 2026-01-15 | 7.72 | 7.66 | -0.05 | -0.65% | 7.61 | 7.77 | 83164 | 6374 | 2.18% |
| 2026-01-14 | 7.60 | 7.71 | 0.08 | 1.05% | 7.56 | 7.85 | 138075 | 10691 | 3.62% |
| 2026-01-13 | 7.79 | 7.63 | -0.11 | -1.42% | 7.59 | 7.85 | 136558 | 10541 | 3.58% |
| 2026-01-12 | 7.56 | 7.74 | 0.23 | 3.06% | 7.55 | 7.79 | 145915 | 11224 | 3.83% |
| 2026-01-09 | 7.42 | 7.51 | 0.10 | 1.35% | 7.35 | 7.52 | 88169 | 6562 | 2.31% |
| 2026-01-08 | 7.30 | 7.41 | 0.13 | 1.79% | 7.27 | 7.43 | 89077 | 6571 | 2.34% |
| 2026-01-07 | 7.26 | 7.28 | 0.03 | 0.41% | 7.19 | 7.33 | 78810 | 5722 | 2.07% |
| 2026-01-06 | 7.22 | 7.25 | 0.03 | 0.42% | 7.17 | 7.26 | 61095 | 4418 | 1.60% |
| 2026-01-05 | 7.14 | 7.22 | 0.11 | 1.55% | 7.09 | 7.25 | 75304 | 5408 | 2.02% |
| 2025-12-31 | 7.04 | 7.11 | 0.07 | 0.99% | 6.99 | 7.13 | 54479 | 3846 | 1.46% |
| 2025-12-30 | 7.04 | 7.04 | -0.04 | -0.56% | 7.01 | 7.13 | 50580 | 3578 | 1.36% |
| 2025-12-29 | 7.08 | 7.08 | -0.02 | -0.28% | 7.05 | 7.13 | 37589 | 2663 | 1.01% |
| 2025-12-26 | 7.17 | 7.10 | -0.08 | -1.11% | 7.07 | 7.19 | 47056 | 3351 | 1.26% |
| 2025-12-25 | 7.13 | 7.18 | 0.07 | 0.98% | 7.07 | 7.20 | 51247 | 3659 | 1.37% |
| 2025-12-24 | 7.08 | 7.11 | 0.06 | 0.85% | 7.04 | 7.13 | 44341 | 3151 | 1.19% |
| 2025-12-23 | 7.12 | 7.05 | -0.08 | -1.12% | 7.03 | 7.15 | 46706 | 3307 | 1.25% |
| 2025-12-22 | 7.19 | 7.13 | -0.03 | -0.42% | 7.12 | 7.20 | 47904 | 3431 | 1.28% |
| 2025-12-19 | 7.09 | 7.16 | 0.08 | 1.13% | 7.09 | 7.18 | 49362 | 3530 | 1.32% |
| 2025-12-18 | 7.01 | 7.08 | 0.05 | 0.71% | 6.96 | 7.16 | 57946 | 4116 | 1.55% |
| 2025-12-17 | 7.01 | 7.03 | 0.02 | 0.29% | 6.86 | 7.06 | 66579 | 4640 | 1.79% |
| 2025-12-16 | 7.21 | 7.01 | -0.18 | -2.50% | 7.01 | 7.21 | 67326 | 4768 | 1.81% |
| 2025-12-15 | 7.18 | 7.19 | 0.00 | 0.00% | 7.09 | 7.27 | 43036 | 3093 | 1.15% |
| 2025-12-12 | 7.21 | 7.19 | 0.01 | 0.14% | 7.15 | 7.30 | 47941 | 3468 | 1.29% |
| 2025-12-11 | 7.40 | 7.18 | -0.20 | -2.71% | 7.17 | 7.40 | 61010 | 4426 | 1.64% |
| 2025-12-10 | 7.43 | 7.38 | -0.07 | -0.94% | 7.34 | 7.50 | 61988 | 4595 | 1.66% |
| 2025-12-09 | 7.38 | 7.45 | 0.07 | 0.95% | 7.35 | 7.68 | 91550 | 6885 | 2.46% |
| 2025-12-08 | 7.38 | 7.38 | 0.01 | 0.14% | 7.36 | 7.43 | 52798 | 3904 | 1.42% |
| 2025-12-05 | 7.29 | 7.37 | 0.10 | 1.38% | 7.22 | 7.38 | 45102 | 3297 | 1.21% |
| 2025-12-04 | 7.39 | 7.27 | -0.12 | -1.62% | 7.23 | 7.41 | 60304 | 4400 | 1.62% |
| 2025-12-03 | 7.57 | 7.39 | -0.18 | -2.38% | 7.35 | 7.59 | 77335 | 5735 | 2.07% |
| 2025-12-02 | 7.75 | 7.57 | -0.17 | -2.20% | 7.54 | 7.75 | 79215 | 6024 | 2.12% |
| 2025-12-01 | 7.77 | 7.74 | -0.03 | -0.39% | 7.71 | 7.84 | 62211 | 4838 | 1.67% |
| 2025-11-28 | 7.71 | 7.77 | 0.06 | 0.78% | 7.67 | 7.78 | 43171 | 3335 | 1.16% |
| 2025-11-27 | 7.71 | 7.71 | 0.01 | 0.13% | 7.69 | 7.79 | 54274 | 4200 | 1.46% |
| 2025-11-26 | 7.92 | 7.70 | -0.15 | -1.91% | 7.68 | 7.94 | 76520 | 5975 | 2.05% |
| 2025-11-25 | 7.79 | 7.85 | 0.06 | 0.77% | 7.79 | 7.94 | 56541 | 4458 | 1.52% |
| 2025-11-24 | 7.72 | 7.79 | 0.16 | 2.10% | 7.65 | 7.84 | 73200 | 5672 | 1.96% |
| 2025-11-21 | 7.87 | 7.63 | -0.30 | -3.78% | 7.59 | 7.99 | 123468 | 9553 | 3.31% |
| 2025-11-20 | 7.93 | 7.93 | 0.00 | 0.00% | 7.93 | 8.12 | 73132 | 5847 | 1.96% |
| 2025-11-19 | 8.02 | 7.93 | -0.11 | -1.37% | 7.87 | 8.06 | 70147 | 5568 | 1.88% |
| 2025-11-18 | 8.15 | 8.04 | -0.11 | -1.35% | 8.01 | 8.20 | 70377 | 5673 | 1.89% |
| 2025-11-17 | 8.05 | 8.15 | 0.10 | 1.24% | 8.03 | 8.17 | 79987 | 6486 | 2.15% |
| 2025-11-14 | 8.06 | 8.05 | -0.08 | -0.98% | 8.04 | 8.16 | 73008 | 5919 | 1.96% |
| 2025-11-13 | 8.08 | 8.13 | 0.09 | 1.12% | 7.98 | 8.15 | 110397 | 8929 | 2.96% |
| 2025-11-12 | 8.07 | 8.04 | -0.03 | -0.37% | 7.97 | 8.12 | 80557 | 6470 | 2.16% |
| 2025-11-11 | 7.95 | 8.07 | 0.12 | 1.51% | 7.87 | 8.10 | 96599 | 7763 | 2.59% |
| 2025-11-10 | 7.86 | 7.95 | 0.10 | 1.27% | 7.85 | 7.97 | 59709 | 4734 | 1.60% |
| 2025-11-07 | 7.89 | 7.85 | -0.03 | -0.38% | 7.81 | 7.91 | 49803 | 3915 | 1.34% |
| 2025-11-06 | 7.96 | 7.88 | -0.07 | -0.88% | 7.83 | 7.98 | 68607 | 5402 | 1.84% |
| 2025-11-05 | 7.91 | 7.95 | -0.01 | -0.13% | 7.85 | 8.00 | 100436 | 7976 | 2.69% |
| 2025-11-04 | 8.02 | 7.96 | 0.05 | 0.63% | 7.88 | 8.11 | 160015 | 12746 | 4.29% |
| 2025-11-03 | 7.66 | 7.91 | 0.25 | 3.26% | 7.66 | 8.12 | 207753 | 16402 | 5.57% |
| 2025-10-31 | 7.52 | 7.66 | 0.16 | 2.13% | 7.50 | 7.69 | 85538 | 6538 | 2.29% |
| 2025-10-30 | 7.57 | 7.50 | -0.13 | -1.70% | 7.49 | 7.63 | 110262 | 8323 | 2.96% |
| 2025-10-29 | 8.00 | 7.63 | -0.48 | -5.92% | 7.60 | 8.01 | 230611 | 17811 | 6.19% |
| 2025-10-28 | 8.10 | 8.11 | 0.00 | 0.00% | 7.99 | 8.15 | 74724 | 6050 | 2.00% |
| 2025-10-27 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.17 | 60516 | 4907 | 1.62% |