| 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 | 9.20 | 9.30 | -0.02 | -0.21% | 9.15 | 9.57 | 310865 | 29037 | 8.52% |
| 2026-02-02 | 8.49 | 9.32 | 0.85 | 10.04% | 8.49 | 9.32 | 156754 | 14338 | 4.30% |
| 2026-01-30 | 8.41 | 8.47 | 0.04 | 0.47% | 8.32 | 8.55 | 87432 | 7367 | 2.40% |
| 2026-01-29 | 8.51 | 8.43 | -0.14 | -1.63% | 8.37 | 8.73 | 95208 | 8109 | 2.61% |
| 2026-01-28 | 8.70 | 8.57 | -0.08 | -0.92% | 8.40 | 8.71 | 101130 | 8614 | 2.77% |
| 2026-01-27 | 8.70 | 8.65 | -0.05 | -0.57% | 8.30 | 8.76 | 132426 | 11289 | 3.63% |
| 2026-01-26 | 9.33 | 8.70 | -0.66 | -7.05% | 8.59 | 9.39 | 214232 | 18931 | 5.87% |
| 2026-01-23 | 9.16 | 9.36 | 0.20 | 2.18% | 8.92 | 9.40 | 145546 | 13297 | 3.99% |
| 2026-01-22 | 8.78 | 9.16 | 0.34 | 3.85% | 8.65 | 9.17 | 140456 | 12631 | 3.85% |
| 2026-01-21 | 8.58 | 8.82 | 0.24 | 2.80% | 8.51 | 8.98 | 137197 | 12117 | 3.76% |
| 2026-01-20 | 9.02 | 8.58 | -0.39 | -4.35% | 8.46 | 9.03 | 171451 | 14881 | 4.70% |
| 2026-01-19 | 8.48 | 8.97 | 0.49 | 5.78% | 8.40 | 9.11 | 178226 | 15731 | 4.89% |
| 2026-01-16 | 8.57 | 8.48 | -0.09 | -1.05% | 8.39 | 8.66 | 92641 | 7883 | 2.54% |
| 2026-01-15 | 8.55 | 8.57 | 0.10 | 1.18% | 8.29 | 8.67 | 117199 | 9965 | 3.21% |
| 2026-01-14 | 8.50 | 8.47 | 0.00 | 0.00% | 8.20 | 8.68 | 150918 | 12740 | 4.14% |
| 2026-01-13 | 8.70 | 8.47 | -0.16 | -1.85% | 8.45 | 8.70 | 131047 | 11201 | 3.59% |
| 2026-01-12 | 8.39 | 8.63 | 0.30 | 3.60% | 8.37 | 8.83 | 198579 | 17192 | 5.44% |
| 2026-01-09 | 8.52 | 8.33 | -0.19 | -2.23% | 8.26 | 8.68 | 153637 | 12924 | 4.21% |
| 2026-01-08 | 8.50 | 8.52 | -0.02 | -0.23% | 8.31 | 8.61 | 161896 | 13658 | 4.44% |
| 2026-01-07 | 8.36 | 8.54 | 0.18 | 2.15% | 8.31 | 8.74 | 203977 | 17555 | 5.59% |
| 2026-01-06 | 8.62 | 8.36 | -0.13 | -1.53% | 8.27 | 8.85 | 338990 | 28982 | 9.29% |
| 2026-01-05 | 7.91 | 8.49 | 0.58 | 7.33% | 7.83 | 8.70 | 431001 | 36569 | 11.82% |
| 2025-12-31 | 7.70 | 7.91 | 0.15 | 1.93% | 7.70 | 8.17 | 142377 | 11277 | 3.90% |
| 2025-12-30 | 7.81 | 7.76 | -0.15 | -1.90% | 7.69 | 7.89 | 108966 | 8471 | 2.99% |
| 2025-12-29 | 7.76 | 7.91 | 0.15 | 1.93% | 7.50 | 7.98 | 190539 | 14745 | 5.22% |
| 2025-12-26 | 7.81 | 7.76 | -0.11 | -1.40% | 7.65 | 7.88 | 148157 | 11475 | 4.06% |
| 2025-12-25 | 8.11 | 7.87 | -0.31 | -3.79% | 7.80 | 8.15 | 216360 | 17056 | 5.93% |
| 2025-12-24 | 7.58 | 8.18 | 0.40 | 5.14% | 7.54 | 8.31 | 313440 | 24961 | 8.59% |
| 2025-12-23 | 7.56 | 7.78 | 0.23 | 3.05% | 7.55 | 7.87 | 250787 | 19390 | 6.88% |
| 2025-12-22 | 7.67 | 7.55 | -0.08 | -1.05% | 7.54 | 7.76 | 202846 | 15472 | 5.56% |
| 2025-12-19 | 7.39 | 7.63 | 0.20 | 2.69% | 7.37 | 7.72 | 278775 | 21231 | 7.64% |
| 2025-12-18 | 7.29 | 7.43 | 0.06 | 0.81% | 7.20 | 7.53 | 231642 | 17221 | 6.35% |
| 2025-12-17 | 7.45 | 7.37 | 0.02 | 0.27% | 7.22 | 7.78 | 320309 | 23605 | 8.78% |
| 2025-12-16 | 7.60 | 7.35 | -0.38 | -4.92% | 7.33 | 7.95 | 476624 | 35759 | 13.07% |
| 2025-12-15 | 7.20 | 7.73 | 0.70 | 9.96% | 6.66 | 7.73 | 509621 | 37121 | 13.97% |
| 2025-12-12 | 6.85 | 7.03 | 0.20 | 2.93% | 6.78 | 7.51 | 295985 | 21180 | 8.12% |
| 2025-12-11 | 7.06 | 6.83 | -0.19 | -2.71% | 6.81 | 7.08 | 97112 | 6708 | 2.66% |
| 2025-12-10 | 7.26 | 7.02 | -0.22 | -3.04% | 7.01 | 7.28 | 85648 | 6093 | 2.35% |
| 2025-12-09 | 7.33 | 7.24 | -0.06 | -0.82% | 7.08 | 7.34 | 86406 | 6229 | 2.37% |
| 2025-12-08 | 7.10 | 7.30 | 0.23 | 3.25% | 7.10 | 7.38 | 106779 | 7754 | 2.93% |
| 2025-12-05 | 7.04 | 7.07 | -0.02 | -0.28% | 6.98 | 7.10 | 69215 | 4880 | 1.90% |
| 2025-12-04 | 7.09 | 7.09 | 0.00 | 0.00% | 6.98 | 7.19 | 73157 | 5183 | 2.01% |
| 2025-12-03 | 7.11 | 7.09 | -0.07 | -0.98% | 7.05 | 7.23 | 58268 | 4140 | 1.60% |
| 2025-12-02 | 7.14 | 7.16 | 0.01 | 0.14% | 7.01 | 7.18 | 69287 | 4920 | 1.90% |
| 2025-12-01 | 7.17 | 7.15 | -0.01 | -0.14% | 7.12 | 7.32 | 79928 | 5751 | 2.19% |
| 2025-11-28 | 7.15 | 7.16 | -0.04 | -0.56% | 7.00 | 7.20 | 80470 | 5695 | 2.21% |
| 2025-11-27 | 7.11 | 7.20 | 0.15 | 2.13% | 6.96 | 7.33 | 124462 | 8963 | 3.41% |
| 2025-11-26 | 6.88 | 7.05 | 0.14 | 2.03% | 6.87 | 7.35 | 151146 | 10823 | 4.14% |
| 2025-11-25 | 6.98 | 6.91 | -0.04 | -0.58% | 6.89 | 7.01 | 51266 | 3560 | 1.41% |
| 2025-11-24 | 6.77 | 6.95 | 0.25 | 3.73% | 6.74 | 7.01 | 126953 | 8757 | 3.48% |
| 2025-11-21 | 7.17 | 6.70 | -0.46 | -6.42% | 6.65 | 7.20 | 139188 | 9517 | 3.82% |
| 2025-11-20 | 7.22 | 7.16 | -0.02 | -0.28% | 7.03 | 7.30 | 68873 | 4925 | 1.89% |
| 2025-11-19 | 7.36 | 7.18 | -0.13 | -1.78% | 7.12 | 7.43 | 96387 | 6957 | 2.64% |
| 2025-11-18 | 7.55 | 7.31 | -0.25 | -3.31% | 7.23 | 7.55 | 138211 | 10123 | 3.79% |
| 2025-11-17 | 7.50 | 7.56 | 0.17 | 2.30% | 7.41 | 7.68 | 110587 | 8333 | 3.03% |
| 2025-11-14 | 7.34 | 7.39 | 0.03 | 0.41% | 7.32 | 7.56 | 125367 | 9319 | 3.44% |
| 2025-11-13 | 7.31 | 7.36 | 0.09 | 1.24% | 7.21 | 7.40 | 114892 | 8407 | 3.15% |
| 2025-11-12 | 7.27 | 7.27 | -0.04 | -0.55% | 7.18 | 7.30 | 96757 | 6995 | 2.65% |
| 2025-11-11 | 7.11 | 7.31 | 0.19 | 2.67% | 7.08 | 7.32 | 118014 | 8554 | 3.24% |
| 2025-11-10 | 7.09 | 7.12 | 0.03 | 0.42% | 7.02 | 7.15 | 78350 | 5553 | 2.15% |
| 2025-11-07 | 7.00 | 7.09 | 0.09 | 1.29% | 6.95 | 7.12 | 75988 | 5356 | 2.08% |
| 2025-11-06 | 7.03 | 7.00 | 0.00 | 0.00% | 6.91 | 7.07 | 69313 | 4837 | 1.90% |
| 2025-11-05 | 6.93 | 7.00 | 0.07 | 1.01% | 6.86 | 7.05 | 87054 | 6081 | 2.39% |
| 2025-11-04 | 6.87 | 6.93 | 0.08 | 1.17% | 6.84 | 6.95 | 77892 | 5370 | 2.14% |
| 2025-11-03 | 6.79 | 6.85 | 0.08 | 1.18% | 6.76 | 6.90 | 106994 | 7332 | 2.93% |
| 2025-10-31 | 6.62 | 6.77 | 0.15 | 2.27% | 6.62 | 6.81 | 121209 | 8184 | 3.32% |
| 2025-10-30 | 6.62 | 6.62 | -0.01 | -0.15% | 6.60 | 6.78 | 92383 | 6162 | 2.53% |
| 2025-10-29 | 6.66 | 6.63 | -0.03 | -0.45% | 6.58 | 6.74 | 83767 | 5577 | 2.30% |
| 2025-10-28 | 6.58 | 6.66 | 0.06 | 0.91% | 6.57 | 6.68 | 50859 | 3379 | 1.39% |
| 2025-10-27 | 6.69 | 6.60 | -0.05 | -0.75% | 6.58 | 6.72 | 64391 | 4265 | 1.77% |