| 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 | 8.77 | 8.81 | 0.09 | 1.03% | 8.68 | 8.81 | 145421 | 12724 | 1.51% |
| 2026-02-02 | 8.63 | 8.72 | 0.02 | 0.23% | 8.63 | 8.87 | 206712 | 18169 | 2.15% |
| 2026-01-30 | 8.75 | 8.70 | -0.19 | -2.14% | 8.58 | 8.77 | 309466 | 26845 | 3.22% |
| 2026-01-29 | 8.85 | 8.89 | -0.01 | -0.11% | 8.81 | 9.12 | 255732 | 22940 | 2.66% |
| 2026-01-28 | 9.03 | 8.90 | -0.10 | -1.11% | 8.89 | 9.28 | 372353 | 33693 | 3.88% |
| 2026-01-27 | 8.72 | 9.00 | 0.24 | 2.74% | 8.66 | 9.10 | 306892 | 27238 | 3.20% |
| 2026-01-26 | 8.65 | 8.76 | 0.11 | 1.27% | 8.65 | 9.01 | 304168 | 26830 | 3.17% |
| 2026-01-23 | 8.56 | 8.65 | 0.11 | 1.29% | 8.52 | 8.67 | 160376 | 13837 | 1.67% |
| 2026-01-22 | 8.51 | 8.54 | 0.08 | 0.95% | 8.46 | 8.63 | 148728 | 12693 | 1.55% |
| 2026-01-21 | 8.36 | 8.46 | 0.10 | 1.20% | 8.28 | 8.48 | 134553 | 11326 | 1.40% |
| 2026-01-20 | 8.50 | 8.36 | -0.17 | -1.99% | 8.33 | 8.55 | 176032 | 14775 | 1.83% |
| 2026-01-19 | 8.40 | 8.53 | 0.13 | 1.55% | 8.38 | 8.74 | 297441 | 25447 | 3.10% |
| 2026-01-16 | 8.22 | 8.40 | 0.18 | 2.19% | 8.21 | 8.54 | 258002 | 21658 | 2.69% |
| 2026-01-15 | 8.13 | 8.22 | 0.06 | 0.74% | 8.11 | 8.25 | 108165 | 8849 | 1.13% |
| 2026-01-14 | 8.09 | 8.16 | 0.05 | 0.62% | 8.09 | 8.25 | 142142 | 11613 | 1.48% |
| 2026-01-13 | 8.26 | 8.11 | -0.18 | -2.17% | 8.09 | 8.28 | 179025 | 14617 | 1.86% |
| 2026-01-12 | 8.33 | 8.29 | -0.05 | -0.60% | 8.26 | 8.36 | 197935 | 16413 | 2.06% |
| 2026-01-09 | 8.39 | 8.34 | -0.05 | -0.60% | 8.29 | 8.39 | 162577 | 13543 | 1.69% |
| 2026-01-08 | 8.23 | 8.39 | 0.15 | 1.82% | 8.23 | 8.44 | 208598 | 17410 | 2.17% |
| 2026-01-07 | 8.17 | 8.24 | 0.09 | 1.10% | 8.12 | 8.40 | 225540 | 18607 | 2.35% |
| 2026-01-06 | 8.10 | 8.15 | 0.03 | 0.37% | 8.10 | 8.22 | 135456 | 11054 | 1.41% |
| 2026-01-05 | 7.96 | 8.12 | 0.16 | 2.01% | 7.96 | 8.16 | 152241 | 12272 | 1.59% |
| 2025-12-31 | 8.08 | 7.96 | -0.12 | -1.49% | 7.96 | 8.08 | 100176 | 8011 | 1.04% |
| 2025-12-30 | 7.96 | 8.08 | 0.12 | 1.51% | 7.94 | 8.22 | 156985 | 12713 | 1.63% |
| 2025-12-29 | 7.98 | 7.96 | 0.00 | 0.00% | 7.91 | 7.99 | 85066 | 6765 | 0.89% |
| 2025-12-26 | 8.00 | 7.96 | -0.05 | -0.62% | 7.94 | 8.05 | 110086 | 8788 | 1.15% |
| 2025-12-25 | 7.92 | 8.01 | 0.09 | 1.14% | 7.90 | 8.06 | 126572 | 10116 | 1.32% |
| 2025-12-24 | 7.92 | 7.92 | 0.02 | 0.25% | 7.84 | 7.95 | 96731 | 7641 | 1.01% |
| 2025-12-23 | 7.98 | 7.90 | -0.10 | -1.25% | 7.89 | 8.02 | 76843 | 6098 | 0.80% |
| 2025-12-22 | 7.95 | 8.00 | 0.07 | 0.88% | 7.92 | 8.03 | 78808 | 6290 | 0.82% |
| 2025-12-19 | 7.88 | 7.93 | 0.05 | 0.63% | 7.85 | 7.94 | 68581 | 5418 | 0.71% |
| 2025-12-18 | 7.85 | 7.88 | 0.00 | 0.00% | 7.84 | 7.94 | 60456 | 4770 | 0.63% |
| 2025-12-17 | 7.81 | 7.88 | 0.05 | 0.64% | 7.77 | 7.88 | 65776 | 5141 | 0.68% |
| 2025-12-16 | 7.89 | 7.83 | -0.09 | -1.14% | 7.82 | 7.92 | 68756 | 5396 | 0.72% |
| 2025-12-15 | 7.87 | 7.92 | 0.04 | 0.51% | 7.81 | 8.05 | 90836 | 7203 | 0.95% |
| 2025-12-12 | 7.82 | 7.88 | 0.06 | 0.77% | 7.76 | 7.95 | 76077 | 5968 | 0.79% |
| 2025-12-11 | 7.88 | 7.82 | -0.07 | -0.89% | 7.81 | 7.92 | 60156 | 4724 | 0.63% |
| 2025-12-10 | 7.92 | 7.89 | -0.03 | -0.38% | 7.85 | 7.96 | 62660 | 4938 | 0.65% |
| 2025-12-09 | 7.97 | 7.92 | -0.05 | -0.63% | 7.92 | 8.05 | 92354 | 7364 | 0.96% |
| 2025-12-08 | 8.01 | 7.97 | -0.06 | -0.75% | 7.94 | 8.02 | 96433 | 7698 | 1.00% |
| 2025-12-05 | 7.95 | 8.03 | 0.03 | 0.38% | 7.93 | 8.04 | 67322 | 5369 | 0.70% |
| 2025-12-04 | 8.01 | 8.00 | -0.01 | -0.12% | 7.93 | 8.03 | 52554 | 4193 | 0.55% |
| 2025-12-03 | 8.02 | 8.01 | -0.02 | -0.25% | 7.95 | 8.08 | 76253 | 6106 | 0.79% |
| 2025-12-02 | 8.13 | 8.03 | -0.10 | -1.23% | 8.01 | 8.14 | 80860 | 6506 | 0.84% |
| 2025-12-01 | 8.11 | 8.13 | -0.01 | -0.12% | 8.09 | 8.19 | 95266 | 7744 | 0.99% |
| 2025-11-28 | 8.21 | 8.14 | -0.04 | -0.49% | 8.10 | 8.28 | 100611 | 8211 | 1.05% |
| 2025-11-27 | 8.30 | 8.18 | -0.09 | -1.09% | 8.17 | 8.34 | 187398 | 15444 | 1.95% |
| 2025-11-26 | 7.88 | 8.27 | 0.39 | 4.95% | 7.85 | 8.27 | 228474 | 18661 | 2.38% |
| 2025-11-25 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.92 | 102821 | 8079 | 1.07% |
| 2025-11-24 | 7.71 | 7.80 | 0.07 | 0.91% | 7.69 | 7.85 | 109002 | 8458 | 1.14% |
| 2025-11-21 | 7.85 | 7.73 | -0.22 | -2.77% | 7.66 | 7.92 | 165555 | 12850 | 1.72% |
| 2025-11-20 | 8.10 | 7.95 | -0.09 | -1.12% | 7.92 | 8.13 | 111943 | 8955 | 1.17% |
| 2025-11-19 | 8.08 | 8.04 | -0.04 | -0.50% | 8.01 | 8.12 | 83633 | 6728 | 0.87% |
| 2025-11-18 | 8.14 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 109519 | 8875 | 1.14% |
| 2025-11-17 | 8.16 | 8.17 | 0.00 | 0.00% | 8.11 | 8.21 | 92066 | 7513 | 0.96% |
| 2025-11-14 | 8.19 | 8.17 | -0.05 | -0.61% | 8.16 | 8.26 | 108670 | 8907 | 1.13% |
| 2025-11-13 | 8.18 | 8.22 | 0.05 | 0.61% | 8.18 | 8.25 | 95068 | 7804 | 0.99% |
| 2025-11-12 | 8.20 | 8.17 | -0.05 | -0.61% | 8.12 | 8.21 | 81844 | 6672 | 0.85% |
| 2025-11-11 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.29 | 112977 | 9293 | 1.18% |
| 2025-11-10 | 8.17 | 8.17 | 0.00 | 0.00% | 8.13 | 8.23 | 121121 | 9890 | 1.26% |
| 2025-11-07 | 8.25 | 8.17 | -0.11 | -1.33% | 8.16 | 8.29 | 121606 | 9970 | 1.27% |
| 2025-11-06 | 8.27 | 8.28 | 0.03 | 0.36% | 8.22 | 8.31 | 109581 | 9053 | 1.14% |
| 2025-11-05 | 8.15 | 8.25 | -0.03 | -0.36% | 8.10 | 8.29 | 113590 | 9352 | 1.18% |
| 2025-11-04 | 8.33 | 8.28 | -0.08 | -0.96% | 8.24 | 8.43 | 137870 | 11455 | 1.44% |
| 2025-11-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.28 | 8.45 | 152734 | 12734 | 1.59% |
| 2025-10-31 | 8.34 | 8.43 | 0.16 | 1.93% | 8.27 | 8.48 | 172563 | 14430 | 1.80% |
| 2025-10-30 | 8.49 | 8.27 | -0.22 | -2.59% | 8.26 | 8.51 | 232084 | 19369 | 2.42% |
| 2025-10-29 | 8.65 | 8.49 | -0.31 | -3.52% | 8.45 | 8.65 | 279642 | 23838 | 2.91% |
| 2025-10-28 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 9.02 | 211218 | 18771 | 2.20% |
| 2025-10-27 | 8.76 | 8.90 | 0.23 | 2.65% | 8.62 | 8.99 | 256164 | 22478 | 2.67% |