| 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 | 8.36 | 8.53 | 0.22 | 2.65% | 8.32 | 8.56 | 304456 | 25685 | 2.22% |
| 2026-02-02 | 8.52 | 8.31 | -0.28 | -3.26% | 8.30 | 8.60 | 320303 | 27034 | 2.33% |
| 2026-01-30 | 8.47 | 8.59 | 0.14 | 1.66% | 8.34 | 8.64 | 433611 | 36946 | 3.15% |
| 2026-01-29 | 8.51 | 8.45 | -0.14 | -1.63% | 8.39 | 8.60 | 343766 | 29219 | 2.50% |
| 2026-01-28 | 8.62 | 8.59 | -0.07 | -0.81% | 8.48 | 8.67 | 304691 | 26087 | 2.22% |
| 2026-01-27 | 9.04 | 8.66 | -0.40 | -4.42% | 8.50 | 9.06 | 591798 | 51289 | 4.31% |
| 2026-01-26 | 9.13 | 9.06 | -0.20 | -2.16% | 8.94 | 9.28 | 464801 | 42314 | 3.38% |
| 2026-01-23 | 9.13 | 9.26 | 0.14 | 1.54% | 9.08 | 9.33 | 517085 | 47485 | 3.76% |
| 2026-01-22 | 9.02 | 9.12 | 0.09 | 1.00% | 9.01 | 9.22 | 410558 | 37445 | 2.99% |
| 2026-01-21 | 9.13 | 9.03 | -0.16 | -1.74% | 8.94 | 9.20 | 447486 | 40377 | 3.26% |
| 2026-01-20 | 9.19 | 9.19 | 0.02 | 0.22% | 9.10 | 9.35 | 610753 | 56175 | 4.44% |
| 2026-01-19 | 8.96 | 9.17 | 0.21 | 2.34% | 8.89 | 9.56 | 877698 | 81109 | 6.39% |
| 2026-01-16 | 8.49 | 8.96 | 0.51 | 6.04% | 8.46 | 9.22 | 1063658 | 94597 | 7.74% |
| 2026-01-15 | 8.41 | 8.45 | 0.02 | 0.24% | 8.38 | 8.50 | 246330 | 20788 | 1.79% |
| 2026-01-14 | 8.49 | 8.43 | -0.06 | -0.71% | 8.37 | 8.66 | 433557 | 36989 | 3.15% |
| 2026-01-13 | 8.69 | 8.49 | -0.20 | -2.30% | 8.44 | 8.69 | 466273 | 39859 | 3.39% |
| 2026-01-12 | 8.74 | 8.69 | -0.09 | -1.03% | 8.61 | 8.77 | 506625 | 43905 | 3.69% |
| 2026-01-09 | 8.76 | 8.78 | -0.02 | -0.23% | 8.60 | 8.83 | 478388 | 41863 | 3.48% |
| 2026-01-08 | 8.48 | 8.80 | 0.32 | 3.77% | 8.43 | 8.95 | 660777 | 57690 | 4.81% |
| 2026-01-07 | 8.37 | 8.48 | 0.08 | 0.95% | 8.30 | 8.65 | 487436 | 41449 | 3.55% |
| 2026-01-06 | 8.37 | 8.40 | 0.01 | 0.12% | 8.35 | 8.44 | 300376 | 25206 | 2.19% |
| 2026-01-05 | 8.27 | 8.39 | 0.13 | 1.57% | 8.27 | 8.48 | 316435 | 26435 | 2.30% |
| 2025-12-31 | 8.37 | 8.26 | -0.08 | -0.96% | 8.25 | 8.39 | 209523 | 17370 | 1.52% |
| 2025-12-30 | 8.36 | 8.34 | -0.09 | -1.07% | 8.30 | 8.46 | 233179 | 19505 | 1.70% |
| 2025-12-29 | 8.47 | 8.43 | -0.07 | -0.82% | 8.25 | 8.66 | 411290 | 34591 | 2.99% |
| 2025-12-26 | 8.44 | 8.50 | 0.06 | 0.71% | 8.33 | 8.55 | 390011 | 32910 | 2.84% |
| 2025-12-25 | 8.47 | 8.44 | -0.03 | -0.35% | 8.36 | 8.50 | 245217 | 20690 | 1.78% |
| 2025-12-24 | 8.30 | 8.47 | 0.13 | 1.56% | 8.25 | 8.51 | 290740 | 24514 | 2.12% |
| 2025-12-23 | 8.38 | 8.34 | -0.07 | -0.83% | 8.28 | 8.42 | 220663 | 18417 | 1.61% |
| 2025-12-22 | 8.45 | 8.41 | 0.00 | 0.00% | 8.34 | 8.54 | 295821 | 24961 | 2.15% |
| 2025-12-19 | 8.34 | 8.41 | 0.10 | 1.20% | 8.34 | 8.45 | 207849 | 17471 | 1.51% |
| 2025-12-18 | 8.33 | 8.31 | -0.09 | -1.07% | 8.28 | 8.40 | 220086 | 18346 | 1.60% |
| 2025-12-17 | 8.29 | 8.40 | 0.07 | 0.84% | 8.15 | 8.42 | 279336 | 23181 | 2.03% |
| 2025-12-16 | 8.59 | 8.33 | -0.26 | -3.03% | 8.22 | 8.59 | 407844 | 33972 | 2.97% |
| 2025-12-15 | 8.66 | 8.59 | -0.18 | -2.05% | 8.51 | 8.84 | 354050 | 30679 | 2.58% |
| 2025-12-12 | 8.57 | 8.77 | 0.13 | 1.50% | 8.48 | 8.93 | 518489 | 44882 | 3.77% |
| 2025-12-11 | 9.13 | 8.64 | -0.52 | -5.68% | 8.62 | 9.36 | 746023 | 66431 | 5.43% |
| 2025-12-10 | 9.16 | 9.16 | 0.03 | 0.33% | 9.05 | 9.26 | 365887 | 33491 | 2.66% |
| 2025-12-09 | 9.28 | 9.13 | -0.18 | -1.93% | 9.10 | 9.30 | 460739 | 42224 | 3.35% |
| 2025-12-08 | 9.09 | 9.31 | 0.13 | 1.42% | 9.08 | 9.40 | 771846 | 71491 | 5.62% |
| 2025-12-05 | 9.14 | 9.18 | 0.07 | 0.77% | 9.01 | 9.27 | 1109997 | 101543 | 8.08% |
| 2025-12-04 | 8.28 | 9.11 | 0.83 | 10.02% | 8.21 | 9.11 | 1021038 | 90595 | 7.43% |
| 2025-12-03 | 8.41 | 8.28 | -0.12 | -1.43% | 8.21 | 8.45 | 256127 | 21229 | 1.86% |
| 2025-12-02 | 8.74 | 8.40 | -0.33 | -3.78% | 8.33 | 8.75 | 462138 | 39058 | 3.36% |
| 2025-12-01 | 8.78 | 8.73 | -0.09 | -1.02% | 8.62 | 8.81 | 430409 | 37385 | 3.13% |
| 2025-11-28 | 8.53 | 8.82 | 0.28 | 3.28% | 8.53 | 8.95 | 619653 | 54490 | 4.51% |
| 2025-11-27 | 8.57 | 8.54 | -0.07 | -0.81% | 8.51 | 8.68 | 299375 | 25708 | 2.18% |
| 2025-11-26 | 8.51 | 8.61 | 0.10 | 1.18% | 8.26 | 8.76 | 549428 | 47058 | 4.00% |
| 2025-11-25 | 8.56 | 8.51 | 0.00 | 0.00% | 8.47 | 8.72 | 412088 | 35381 | 3.00% |
| 2025-11-24 | 8.35 | 8.51 | 0.33 | 4.03% | 8.30 | 8.65 | 513796 | 43475 | 3.74% |
| 2025-11-21 | 8.45 | 8.18 | -0.40 | -4.66% | 8.14 | 8.52 | 411199 | 34019 | 2.99% |
| 2025-11-20 | 8.38 | 8.58 | 0.14 | 1.66% | 8.36 | 8.95 | 626031 | 54554 | 4.55% |
| 2025-11-19 | 8.13 | 8.44 | 0.31 | 3.81% | 8.11 | 8.68 | 601017 | 50696 | 4.37% |
| 2025-11-18 | 8.29 | 8.13 | -0.17 | -2.05% | 8.08 | 8.32 | 268200 | 21892 | 1.95% |
| 2025-11-17 | 8.39 | 8.30 | -0.15 | -1.78% | 8.23 | 8.45 | 303809 | 25192 | 2.21% |
| 2025-11-14 | 8.60 | 8.45 | -0.23 | -2.65% | 8.45 | 8.66 | 324061 | 27666 | 2.36% |
| 2025-11-13 | 8.62 | 8.68 | 0.02 | 0.23% | 8.52 | 8.75 | 321456 | 27779 | 2.34% |
| 2025-11-12 | 8.88 | 8.66 | -0.25 | -2.81% | 8.63 | 8.99 | 380018 | 33322 | 2.76% |
| 2025-11-11 | 8.70 | 8.91 | 0.17 | 1.95% | 8.70 | 9.11 | 487445 | 43406 | 3.55% |
| 2025-11-10 | 8.89 | 8.74 | -0.20 | -2.24% | 8.72 | 9.00 | 397962 | 35140 | 2.90% |
| 2025-11-07 | 8.85 | 8.94 | 0.04 | 0.45% | 8.72 | 8.94 | 454169 | 40126 | 3.30% |
| 2025-11-06 | 8.81 | 8.90 | 0.05 | 0.56% | 8.80 | 9.03 | 584237 | 51916 | 4.25% |
| 2025-11-05 | 8.59 | 8.85 | 0.11 | 1.26% | 8.55 | 9.06 | 755184 | 67103 | 5.49% |
| 2025-11-04 | 8.26 | 8.74 | 0.42 | 5.05% | 8.21 | 8.81 | 861086 | 73986 | 6.27% |
| 2025-11-03 | 8.49 | 8.32 | -0.26 | -3.03% | 8.21 | 8.49 | 533054 | 44264 | 3.88% |
| 2025-10-31 | 8.35 | 8.58 | 0.33 | 4.00% | 8.22 | 8.62 | 660149 | 55514 | 4.80% |
| 2025-10-30 | 8.10 | 8.25 | 0.09 | 1.10% | 8.05 | 8.37 | 548609 | 45172 | 3.99% |
| 2025-10-29 | 8.09 | 8.16 | 0.07 | 0.87% | 7.93 | 8.19 | 375947 | 30378 | 2.74% |
| 2025-10-28 | 8.26 | 8.09 | -0.22 | -2.65% | 8.05 | 8.30 | 449385 | 36644 | 3.27% |
| 2025-10-27 | 8.35 | 8.31 | -0.01 | -0.12% | 8.31 | 8.50 | 405342 | 33994 | 2.95% |