| 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 | 8.67 | 8.81 | 0.26 | 3.04% | 8.59 | 8.82 | 243434 | 21235 | 1.66% |
| 2026-02-02 | 9.14 | 8.55 | -0.68 | -7.37% | 8.53 | 9.14 | 442023 | 38820 | 3.01% |
| 2026-01-30 | 9.03 | 9.23 | -0.02 | -0.22% | 8.84 | 9.31 | 462275 | 41968 | 3.15% |
| 2026-01-29 | 9.25 | 9.25 | 0.00 | 0.00% | 9.14 | 9.40 | 373253 | 34587 | 2.55% |
| 2026-01-28 | 9.05 | 9.25 | 0.19 | 2.10% | 8.96 | 9.42 | 486503 | 45028 | 3.32% |
| 2026-01-27 | 9.07 | 9.06 | -0.06 | -0.66% | 8.85 | 9.23 | 362155 | 32697 | 2.47% |
| 2026-01-26 | 9.18 | 9.12 | 0.00 | 0.00% | 9.09 | 9.46 | 394137 | 36406 | 2.69% |
| 2026-01-23 | 9.01 | 9.12 | 0.11 | 1.22% | 8.94 | 9.25 | 382749 | 34835 | 2.61% |
| 2026-01-22 | 8.96 | 9.01 | 0.05 | 0.56% | 8.87 | 9.09 | 287093 | 25799 | 1.96% |
| 2026-01-21 | 8.91 | 8.96 | 0.05 | 0.56% | 8.83 | 9.12 | 431839 | 38745 | 2.95% |
| 2026-01-20 | 8.76 | 8.91 | 0.18 | 2.06% | 8.70 | 8.95 | 394432 | 34785 | 2.69% |
| 2026-01-19 | 8.32 | 8.73 | 0.40 | 4.80% | 8.29 | 8.82 | 466260 | 40155 | 3.18% |
| 2026-01-16 | 8.54 | 8.33 | -0.19 | -2.23% | 8.31 | 8.55 | 262824 | 22068 | 1.79% |
| 2026-01-15 | 8.42 | 8.52 | 0.02 | 0.24% | 8.42 | 8.62 | 198482 | 16950 | 1.35% |
| 2026-01-14 | 8.51 | 8.50 | -0.05 | -0.58% | 8.41 | 8.67 | 345303 | 29567 | 2.35% |
| 2026-01-13 | 8.55 | 8.55 | -0.01 | -0.12% | 8.41 | 8.68 | 323036 | 27608 | 2.20% |
| 2026-01-12 | 8.51 | 8.56 | 0.10 | 1.18% | 8.40 | 8.59 | 294480 | 24990 | 2.01% |
| 2026-01-09 | 8.50 | 8.46 | -0.06 | -0.70% | 8.41 | 8.55 | 214440 | 18168 | 1.46% |
| 2026-01-08 | 8.56 | 8.52 | -0.14 | -1.62% | 8.49 | 8.63 | 193641 | 16539 | 1.32% |
| 2026-01-07 | 8.56 | 8.66 | 0.11 | 1.29% | 8.55 | 8.85 | 338865 | 29375 | 2.31% |
| 2026-01-06 | 8.25 | 8.55 | 0.32 | 3.89% | 8.24 | 8.59 | 328868 | 27852 | 2.24% |
| 2026-01-05 | 8.25 | 8.23 | -0.01 | -0.12% | 8.18 | 8.31 | 162538 | 13373 | 1.11% |
| 2025-12-31 | 8.37 | 8.24 | -0.11 | -1.32% | 8.17 | 8.42 | 152072 | 12552 | 1.04% |
| 2025-12-30 | 8.30 | 8.35 | -0.01 | -0.12% | 8.16 | 8.46 | 235230 | 19564 | 1.60% |
| 2025-12-29 | 8.12 | 8.36 | 0.29 | 3.59% | 8.10 | 8.48 | 430870 | 35994 | 2.94% |
| 2025-12-26 | 8.02 | 8.07 | 0.03 | 0.37% | 8.01 | 8.10 | 147542 | 11881 | 1.01% |
| 2025-12-25 | 8.04 | 8.04 | -0.02 | -0.25% | 7.98 | 8.08 | 108914 | 8752 | 0.74% |
| 2025-12-24 | 8.01 | 8.06 | 0.05 | 0.62% | 7.95 | 8.07 | 106668 | 8540 | 0.73% |
| 2025-12-23 | 8.01 | 8.01 | 0.01 | 0.13% | 7.96 | 8.08 | 88391 | 7076 | 0.60% |
| 2025-12-22 | 8.04 | 8.00 | -0.05 | -0.62% | 8.00 | 8.10 | 107425 | 8640 | 0.73% |
| 2025-12-19 | 7.88 | 8.05 | 0.17 | 2.16% | 7.88 | 8.08 | 197876 | 15842 | 1.35% |
| 2025-12-18 | 7.85 | 7.88 | 0.05 | 0.64% | 7.80 | 8.05 | 168376 | 13353 | 1.15% |
| 2025-12-17 | 7.81 | 7.83 | 0.00 | 0.00% | 7.76 | 7.88 | 93324 | 7295 | 0.64% |
| 2025-12-16 | 7.93 | 7.83 | -0.08 | -1.01% | 7.75 | 7.94 | 121236 | 9456 | 0.83% |
| 2025-12-15 | 7.74 | 7.91 | 0.14 | 1.80% | 7.71 | 8.00 | 175607 | 13820 | 1.20% |
| 2025-12-12 | 7.84 | 7.77 | -0.02 | -0.26% | 7.74 | 7.87 | 147773 | 11503 | 1.01% |
| 2025-12-11 | 7.91 | 7.79 | -0.09 | -1.14% | 7.79 | 7.96 | 144002 | 11340 | 0.98% |
| 2025-12-10 | 7.87 | 7.88 | -0.02 | -0.25% | 7.82 | 7.92 | 131464 | 10347 | 0.90% |
| 2025-12-09 | 8.08 | 7.90 | -0.19 | -2.35% | 7.88 | 8.08 | 235128 | 18731 | 1.60% |
| 2025-12-08 | 8.24 | 8.09 | -0.15 | -1.82% | 8.06 | 8.26 | 232668 | 18870 | 1.59% |
| 2025-12-05 | 8.19 | 8.24 | 0.08 | 0.98% | 8.14 | 8.27 | 138054 | 11333 | 0.94% |
| 2025-12-04 | 8.29 | 8.16 | -0.17 | -2.04% | 8.06 | 8.35 | 251685 | 20518 | 1.72% |
| 2025-12-03 | 8.46 | 8.33 | -0.11 | -1.30% | 8.28 | 8.47 | 152679 | 12770 | 1.04% |
| 2025-12-02 | 8.42 | 8.44 | -0.04 | -0.47% | 8.36 | 8.47 | 113755 | 9570 | 0.78% |
| 2025-12-01 | 8.44 | 8.48 | 0.08 | 0.95% | 8.40 | 8.72 | 202678 | 17280 | 1.38% |
| 2025-11-28 | 8.33 | 8.40 | 0.06 | 0.72% | 8.28 | 8.50 | 147780 | 12425 | 1.01% |
| 2025-11-27 | 8.39 | 8.34 | -0.03 | -0.36% | 8.28 | 8.42 | 184706 | 15436 | 1.26% |
| 2025-11-26 | 8.29 | 8.37 | 0.08 | 0.97% | 8.23 | 8.63 | 305885 | 25657 | 2.09% |
| 2025-11-25 | 8.23 | 8.29 | 0.07 | 0.85% | 8.14 | 8.35 | 237741 | 19580 | 1.62% |
| 2025-11-24 | 8.33 | 8.22 | -0.06 | -0.72% | 8.18 | 8.37 | 255000 | 21105 | 1.74% |
| 2025-11-21 | 8.70 | 8.28 | -0.54 | -6.12% | 8.27 | 8.70 | 544956 | 46042 | 3.72% |
| 2025-11-20 | 8.99 | 8.82 | -0.19 | -2.11% | 8.80 | 9.34 | 689803 | 62196 | 4.70% |
| 2025-11-19 | 8.66 | 9.01 | 0.29 | 3.33% | 8.66 | 9.05 | 494209 | 43838 | 3.37% |
| 2025-11-18 | 8.94 | 8.72 | -0.18 | -2.02% | 8.68 | 9.04 | 340529 | 29954 | 2.32% |
| 2025-11-17 | 8.78 | 8.90 | 0.10 | 1.14% | 8.68 | 9.10 | 455869 | 40425 | 3.11% |
| 2025-11-14 | 8.73 | 8.80 | -0.06 | -0.68% | 8.72 | 8.96 | 353482 | 31274 | 2.41% |
| 2025-11-13 | 8.67 | 8.86 | 0.22 | 2.55% | 8.63 | 9.01 | 514486 | 45631 | 3.51% |
| 2025-11-12 | 8.55 | 8.64 | 0.06 | 0.70% | 8.37 | 8.75 | 355525 | 30536 | 2.42% |
| 2025-11-11 | 8.57 | 8.58 | 0.01 | 0.12% | 8.48 | 8.66 | 301227 | 25798 | 2.05% |
| 2025-11-10 | 8.43 | 8.57 | 0.29 | 3.50% | 8.38 | 8.80 | 647659 | 55959 | 4.42% |
| 2025-11-07 | 8.04 | 8.28 | 0.24 | 2.99% | 8.01 | 8.34 | 476444 | 39123 | 3.25% |
| 2025-11-06 | 7.96 | 8.04 | 0.08 | 1.01% | 7.96 | 8.09 | 191901 | 15421 | 1.31% |
| 2025-11-05 | 7.91 | 7.96 | 0.03 | 0.38% | 7.88 | 8.00 | 116846 | 9293 | 0.80% |
| 2025-11-04 | 8.01 | 7.93 | -0.08 | -1.00% | 7.90 | 8.07 | 154131 | 12315 | 1.05% |
| 2025-11-03 | 8.05 | 8.01 | 0.08 | 1.01% | 7.94 | 8.09 | 202352 | 16211 | 1.38% |
| 2025-10-31 | 7.82 | 7.93 | 0.06 | 0.76% | 7.82 | 7.97 | 157841 | 12511 | 1.08% |
| 2025-10-30 | 7.91 | 7.87 | -0.09 | -1.13% | 7.81 | 7.97 | 208903 | 16475 | 1.42% |
| 2025-10-29 | 7.74 | 7.96 | 0.22 | 2.84% | 7.71 | 8.08 | 266545 | 21018 | 1.82% |
| 2025-10-28 | 7.79 | 7.74 | -0.04 | -0.51% | 7.73 | 7.80 | 94291 | 7320 | 0.64% |
| 2025-10-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.77 | 7.83 | 151411 | 11809 | 1.03% |