| 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 | 8.76 | 8.82 | 0.10 | 1.15% | 8.73 | 8.86 | 28505 | 2508 | 0.99% |
| 2026-02-02 | 8.92 | 8.72 | -0.31 | -3.43% | 8.69 | 8.94 | 52240 | 4616 | 1.81% |
| 2026-01-30 | 8.82 | 9.03 | 0.18 | 2.03% | 8.79 | 9.03 | 35895 | 3208 | 1.24% |
| 2026-01-29 | 8.82 | 8.85 | -0.01 | -0.11% | 8.78 | 8.95 | 26591 | 2357 | 0.92% |
| 2026-01-28 | 8.94 | 8.86 | -0.09 | -1.01% | 8.83 | 9.00 | 29616 | 2635 | 1.02% |
| 2026-01-27 | 9.05 | 8.95 | -0.10 | -1.10% | 8.79 | 9.06 | 35437 | 3156 | 1.23% |
| 2026-01-26 | 9.11 | 9.05 | -0.04 | -0.44% | 8.95 | 9.15 | 32570 | 2945 | 1.13% |
| 2026-01-23 | 9.07 | 9.09 | 0.02 | 0.22% | 9.02 | 9.10 | 28586 | 2594 | 0.99% |
| 2026-01-22 | 9.02 | 9.07 | 0.08 | 0.89% | 8.96 | 9.10 | 26381 | 2388 | 0.91% |
| 2026-01-21 | 8.92 | 8.99 | 0.07 | 0.78% | 8.88 | 8.99 | 26055 | 2332 | 0.90% |
| 2026-01-20 | 8.95 | 8.92 | -0.01 | -0.11% | 8.89 | 8.98 | 28537 | 2550 | 0.99% |
| 2026-01-19 | 8.76 | 8.93 | 0.14 | 1.59% | 8.76 | 8.93 | 37540 | 3331 | 1.30% |
| 2026-01-16 | 8.81 | 8.79 | 0.00 | 0.00% | 8.71 | 8.84 | 32628 | 2865 | 1.13% |
| 2026-01-15 | 8.85 | 8.79 | -0.05 | -0.57% | 8.79 | 8.89 | 36791 | 3249 | 1.27% |
| 2026-01-14 | 8.81 | 8.84 | 0.04 | 0.45% | 8.73 | 8.95 | 48910 | 4328 | 1.69% |
| 2026-01-13 | 8.83 | 8.80 | -0.03 | -0.34% | 8.78 | 8.94 | 42808 | 3792 | 1.48% |
| 2026-01-12 | 8.86 | 8.83 | 0.02 | 0.23% | 8.76 | 8.86 | 41716 | 3676 | 1.44% |
| 2026-01-09 | 8.80 | 8.81 | 0.02 | 0.23% | 8.75 | 8.82 | 31802 | 2794 | 1.10% |
| 2026-01-08 | 8.72 | 8.79 | 0.07 | 0.80% | 8.68 | 8.80 | 26203 | 2293 | 0.91% |
| 2026-01-07 | 8.71 | 8.72 | -0.01 | -0.11% | 8.64 | 8.78 | 27146 | 2363 | 0.94% |
| 2026-01-06 | 8.69 | 8.73 | 0.03 | 0.34% | 8.65 | 8.75 | 30272 | 2637 | 1.05% |
| 2026-01-05 | 8.55 | 8.70 | 0.18 | 2.11% | 8.55 | 8.83 | 49285 | 4283 | 1.71% |
| 2025-12-31 | 8.55 | 8.52 | -0.02 | -0.23% | 8.48 | 8.59 | 18753 | 1599 | 0.65% |
| 2025-12-30 | 8.59 | 8.54 | -0.05 | -0.58% | 8.52 | 8.66 | 19903 | 1707 | 0.69% |
| 2025-12-29 | 8.62 | 8.59 | -0.04 | -0.46% | 8.53 | 8.67 | 21599 | 1857 | 0.75% |
| 2025-12-26 | 8.75 | 8.63 | -0.12 | -1.37% | 8.61 | 8.79 | 29697 | 2579 | 1.03% |
| 2025-12-25 | 8.61 | 8.75 | 0.16 | 1.86% | 8.56 | 8.89 | 44763 | 3917 | 1.55% |
| 2025-12-24 | 8.46 | 8.59 | 0.16 | 1.90% | 8.41 | 8.60 | 21718 | 1856 | 0.75% |
| 2025-12-23 | 8.47 | 8.43 | -0.04 | -0.47% | 8.42 | 8.51 | 17800 | 1504 | 0.62% |
| 2025-12-22 | 8.55 | 8.47 | -0.04 | -0.47% | 8.45 | 8.57 | 21795 | 1855 | 0.75% |
| 2025-12-19 | 8.42 | 8.51 | 0.12 | 1.43% | 8.36 | 8.52 | 23204 | 1964 | 0.80% |
| 2025-12-18 | 8.26 | 8.39 | 0.12 | 1.45% | 8.22 | 8.44 | 27016 | 2267 | 0.94% |
| 2025-12-17 | 8.29 | 8.27 | -0.05 | -0.60% | 8.12 | 8.32 | 29297 | 2409 | 1.01% |
| 2025-12-16 | 8.44 | 8.32 | -0.12 | -1.42% | 8.27 | 8.45 | 27088 | 2258 | 0.94% |
| 2025-12-15 | 8.40 | 8.44 | 0.03 | 0.36% | 8.31 | 8.52 | 25957 | 2189 | 0.90% |
| 2025-12-12 | 8.43 | 8.41 | -0.02 | -0.24% | 8.35 | 8.49 | 26345 | 2221 | 0.91% |
| 2025-12-11 | 8.68 | 8.43 | -0.20 | -2.32% | 8.43 | 8.68 | 27550 | 2349 | 0.95% |
| 2025-12-10 | 8.67 | 8.63 | -0.01 | -0.12% | 8.59 | 8.73 | 19895 | 1720 | 0.69% |
| 2025-12-09 | 8.73 | 8.64 | -0.09 | -1.03% | 8.63 | 8.78 | 20089 | 1750 | 0.70% |
| 2025-12-08 | 8.75 | 8.73 | 0.01 | 0.11% | 8.72 | 8.80 | 18986 | 1663 | 0.66% |
| 2025-12-05 | 8.60 | 8.72 | 0.14 | 1.63% | 8.50 | 8.74 | 20939 | 1808 | 0.72% |
| 2025-12-04 | 8.65 | 8.58 | -0.12 | -1.38% | 8.52 | 8.68 | 26460 | 2277 | 0.92% |
| 2025-12-03 | 8.79 | 8.70 | -0.07 | -0.80% | 8.66 | 8.83 | 35481 | 3098 | 1.23% |
| 2025-12-02 | 8.80 | 8.77 | -0.03 | -0.34% | 8.71 | 8.84 | 24045 | 2114 | 0.83% |
| 2025-12-01 | 8.80 | 8.80 | 0.00 | 0.00% | 8.75 | 8.93 | 38431 | 3397 | 1.33% |
| 2025-11-28 | 8.70 | 8.80 | 0.07 | 0.80% | 8.69 | 8.80 | 20335 | 1780 | 0.70% |
| 2025-11-27 | 8.63 | 8.73 | 0.13 | 1.51% | 8.55 | 8.75 | 23831 | 2066 | 0.83% |
| 2025-11-26 | 8.69 | 8.60 | -0.12 | -1.38% | 8.58 | 8.76 | 25345 | 2195 | 0.88% |
| 2025-11-25 | 8.62 | 8.72 | 0.13 | 1.51% | 8.58 | 8.77 | 23969 | 2085 | 0.83% |
| 2025-11-24 | 8.48 | 8.59 | 0.19 | 2.26% | 8.42 | 8.65 | 25308 | 2164 | 0.88% |
| 2025-11-21 | 8.72 | 8.40 | -0.37 | -4.22% | 8.40 | 8.81 | 39983 | 3425 | 1.38% |
| 2025-11-20 | 8.84 | 8.77 | -0.05 | -0.57% | 8.72 | 8.86 | 23644 | 2076 | 0.82% |
| 2025-11-19 | 8.99 | 8.82 | -0.07 | -0.79% | 8.76 | 8.99 | 29086 | 2569 | 1.01% |
| 2025-11-18 | 9.00 | 8.89 | -0.11 | -1.22% | 8.84 | 9.02 | 32701 | 2909 | 1.13% |
| 2025-11-17 | 9.04 | 9.00 | 0.04 | 0.45% | 8.89 | 9.05 | 33056 | 2963 | 1.14% |
| 2025-11-14 | 8.94 | 8.96 | 0.04 | 0.45% | 8.90 | 9.04 | 33665 | 3027 | 1.17% |
| 2025-11-13 | 8.84 | 8.92 | 0.05 | 0.56% | 8.81 | 8.97 | 45108 | 4016 | 1.56% |
| 2025-11-12 | 8.94 | 8.87 | -0.02 | -0.22% | 8.80 | 8.94 | 34651 | 3069 | 1.20% |
| 2025-11-11 | 8.85 | 8.89 | 0.05 | 0.57% | 8.84 | 8.92 | 27611 | 2453 | 0.96% |
| 2025-11-10 | 8.80 | 8.84 | 0.03 | 0.34% | 8.77 | 8.87 | 29113 | 2571 | 1.01% |
| 2025-11-07 | 8.75 | 8.81 | 0.05 | 0.57% | 8.71 | 8.84 | 32041 | 2814 | 1.11% |
| 2025-11-06 | 8.77 | 8.76 | 0.03 | 0.34% | 8.67 | 8.77 | 25128 | 2195 | 0.87% |
| 2025-11-05 | 8.64 | 8.73 | 0.05 | 0.58% | 8.61 | 8.76 | 33168 | 2890 | 1.15% |
| 2025-11-04 | 8.66 | 8.68 | 0.02 | 0.23% | 8.60 | 8.70 | 34723 | 3006 | 1.20% |
| 2025-11-03 | 8.72 | 8.66 | -0.01 | -0.12% | 8.57 | 8.72 | 45006 | 3884 | 1.56% |
| 2025-10-31 | 8.57 | 8.67 | 0.10 | 1.17% | 8.57 | 8.71 | 37979 | 3290 | 1.31% |
| 2025-10-30 | 8.66 | 8.57 | -0.07 | -0.81% | 8.53 | 8.66 | 48403 | 4157 | 1.68% |
| 2025-10-29 | 9.03 | 8.64 | -0.49 | -5.37% | 8.59 | 9.04 | 116347 | 10110 | 4.03% |
| 2025-10-28 | 9.07 | 9.13 | 0.03 | 0.33% | 9.01 | 9.14 | 28878 | 2630 | 1.00% |
| 2025-10-27 | 9.17 | 9.10 | 0.00 | 0.00% | 9.04 | 9.18 | 30079 | 2736 | 1.04% |