| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.08 | 9.17 | 0.07 | 0.77% | 9.06 | 9.17 | 112345 | 10244 | 0.93% |
| 2026-02-03 | 9.02 | 9.10 | 0.08 | 0.89% | 8.98 | 9.18 | 122843 | 11140 | 1.01% |
| 2026-02-02 | 9.19 | 9.02 | -0.18 | -1.96% | 9.00 | 9.26 | 142455 | 13048 | 1.17% |
| 2026-01-30 | 9.25 | 9.20 | 0.02 | 0.22% | 9.14 | 9.33 | 175069 | 16139 | 1.44% |
| 2026-01-29 | 8.98 | 9.18 | 0.17 | 1.89% | 8.95 | 9.23 | 175666 | 16069 | 1.45% |
| 2026-01-28 | 8.98 | 9.01 | 0.01 | 0.11% | 8.95 | 9.06 | 83666 | 7535 | 0.69% |
| 2026-01-27 | 9.06 | 9.00 | -0.05 | -0.55% | 8.91 | 9.08 | 113099 | 10151 | 0.93% |
| 2026-01-26 | 9.14 | 9.05 | -0.10 | -1.09% | 8.96 | 9.16 | 147626 | 13322 | 1.22% |
| 2026-01-23 | 9.18 | 9.15 | -0.01 | -0.11% | 9.11 | 9.21 | 128059 | 11729 | 1.06% |
| 2026-01-22 | 9.13 | 9.16 | 0.03 | 0.33% | 9.09 | 9.19 | 73526 | 6730 | 0.61% |
| 2026-01-21 | 9.15 | 9.13 | -0.08 | -0.87% | 9.08 | 9.22 | 105980 | 9679 | 0.87% |
| 2026-01-20 | 9.02 | 9.21 | 0.20 | 2.22% | 8.98 | 9.26 | 164376 | 15025 | 1.35% |
| 2026-01-19 | 8.99 | 9.01 | 0.02 | 0.22% | 8.93 | 9.04 | 89175 | 8024 | 0.73% |
| 2026-01-16 | 9.24 | 8.99 | -0.24 | -2.60% | 8.96 | 9.26 | 148738 | 13444 | 1.23% |
| 2026-01-15 | 9.24 | 9.23 | -0.06 | -0.65% | 9.19 | 9.36 | 135504 | 12540 | 1.12% |
| 2026-01-14 | 9.16 | 9.29 | 0.08 | 0.87% | 9.13 | 9.45 | 223933 | 20855 | 1.85% |
| 2026-01-13 | 9.37 | 9.21 | -0.10 | -1.07% | 9.17 | 9.46 | 242616 | 22574 | 2.00% |
| 2026-01-12 | 8.97 | 9.31 | 0.35 | 3.91% | 8.97 | 9.34 | 263041 | 24216 | 2.17% |
| 2026-01-09 | 8.83 | 8.96 | 0.12 | 1.36% | 8.78 | 8.98 | 141307 | 12533 | 1.16% |
| 2026-01-08 | 8.85 | 8.84 | -0.02 | -0.23% | 8.79 | 8.89 | 100472 | 8882 | 0.83% |
| 2026-01-07 | 8.98 | 8.86 | -0.13 | -1.45% | 8.85 | 9.02 | 97301 | 8673 | 0.80% |
| 2026-01-06 | 8.92 | 8.99 | 0.06 | 0.67% | 8.90 | 9.01 | 108772 | 9761 | 0.90% |
| 2026-01-05 | 8.88 | 8.93 | 0.05 | 0.56% | 8.83 | 8.98 | 135523 | 12089 | 1.12% |
| 2025-12-31 | 8.75 | 8.88 | 0.15 | 1.72% | 8.73 | 9.04 | 173272 | 15487 | 1.43% |
| 2025-12-30 | 8.68 | 8.73 | 0.05 | 0.58% | 8.67 | 8.77 | 80601 | 7043 | 0.66% |
| 2025-12-29 | 8.82 | 8.68 | -0.19 | -2.14% | 8.68 | 8.86 | 113412 | 9911 | 0.93% |
| 2025-12-26 | 8.86 | 8.87 | -0.01 | -0.11% | 8.85 | 8.94 | 66479 | 5915 | 0.55% |
| 2025-12-25 | 8.85 | 8.88 | 0.04 | 0.45% | 8.82 | 8.91 | 70047 | 6218 | 0.58% |
| 2025-12-24 | 8.77 | 8.84 | 0.06 | 0.68% | 8.74 | 8.85 | 72928 | 6424 | 0.60% |
| 2025-12-23 | 8.81 | 8.78 | -0.02 | -0.23% | 8.75 | 8.82 | 66136 | 5808 | 0.55% |
| 2025-12-22 | 8.95 | 8.80 | -0.13 | -1.46% | 8.79 | 8.95 | 138688 | 12254 | 1.14% |
| 2025-12-19 | 8.92 | 8.93 | 0.00 | 0.00% | 8.87 | 9.00 | 92108 | 8230 | 0.76% |
| 2025-12-18 | 8.89 | 8.93 | 0.00 | 0.00% | 8.89 | 8.97 | 65289 | 5836 | 0.54% |
| 2025-12-17 | 8.90 | 8.93 | 0.01 | 0.11% | 8.87 | 8.99 | 102100 | 9106 | 0.84% |
| 2025-12-16 | 8.97 | 8.92 | -0.04 | -0.45% | 8.89 | 9.03 | 107887 | 9654 | 0.89% |
| 2025-12-15 | 9.15 | 8.96 | -0.19 | -2.08% | 8.88 | 9.15 | 207236 | 18598 | 1.71% |
| 2025-12-12 | 9.20 | 9.15 | -0.09 | -0.97% | 8.97 | 9.30 | 500087 | 45710 | 4.12% |
| 2025-12-11 | 9.24 | 9.24 | 0.00 | 0.00% | 9.15 | 9.32 | 210978 | 19489 | 1.74% |
| 2025-12-10 | 9.15 | 9.24 | 0.05 | 0.54% | 9.14 | 9.26 | 163416 | 15049 | 1.35% |
| 2025-12-09 | 9.09 | 9.19 | 0.07 | 0.77% | 9.06 | 9.23 | 135960 | 12501 | 1.12% |
| 2025-12-08 | 9.17 | 9.12 | -0.03 | -0.33% | 9.09 | 9.18 | 120816 | 11046 | 1.00% |
| 2025-12-05 | 9.22 | 9.15 | -0.07 | -0.76% | 9.05 | 9.25 | 140211 | 12808 | 1.16% |
| 2025-12-04 | 9.25 | 9.22 | 0.00 | 0.00% | 9.19 | 9.29 | 110405 | 10201 | 0.91% |
| 2025-12-03 | 9.19 | 9.22 | 0.03 | 0.33% | 9.14 | 9.27 | 154540 | 14243 | 1.27% |
| 2025-12-02 | 9.10 | 9.19 | 0.10 | 1.10% | 9.01 | 9.21 | 257282 | 23552 | 2.12% |
| 2025-12-01 | 8.83 | 9.09 | 0.48 | 5.57% | 8.81 | 9.16 | 499915 | 45186 | 4.12% |
| 2025-11-28 | 8.61 | 8.61 | 0.01 | 0.12% | 8.56 | 8.66 | 121583 | 10457 | 1.00% |
| 2025-11-27 | 8.70 | 8.60 | -0.11 | -1.26% | 8.60 | 8.70 | 94780 | 8185 | 0.78% |
| 2025-11-26 | 8.82 | 8.71 | -0.09 | -1.02% | 8.68 | 8.86 | 128655 | 11253 | 1.06% |
| 2025-11-25 | 8.88 | 8.80 | -0.04 | -0.45% | 8.79 | 8.92 | 133060 | 11777 | 1.10% |
| 2025-11-24 | 8.72 | 8.84 | 0.14 | 1.61% | 8.71 | 8.90 | 154429 | 13647 | 1.27% |
| 2025-11-21 | 8.77 | 8.70 | -0.10 | -1.14% | 8.65 | 8.84 | 125937 | 11015 | 1.04% |
| 2025-11-20 | 8.79 | 8.80 | 0.02 | 0.23% | 8.77 | 8.86 | 95959 | 8456 | 0.79% |
| 2025-11-19 | 8.91 | 8.78 | -0.09 | -1.01% | 8.78 | 8.91 | 88465 | 7805 | 0.73% |
| 2025-11-18 | 8.93 | 8.87 | -0.05 | -0.56% | 8.85 | 8.95 | 125796 | 11187 | 1.04% |
| 2025-11-17 | 9.01 | 8.92 | -0.10 | -1.11% | 8.88 | 9.02 | 141405 | 12624 | 1.17% |
| 2025-11-14 | 8.99 | 9.02 | 0.01 | 0.11% | 8.98 | 9.11 | 111155 | 10061 | 0.92% |
| 2025-11-13 | 9.06 | 9.01 | -0.05 | -0.55% | 8.97 | 9.06 | 113971 | 10269 | 0.94% |
| 2025-11-12 | 9.03 | 9.06 | 0.03 | 0.33% | 9.01 | 9.08 | 111676 | 10094 | 0.92% |
| 2025-11-11 | 8.96 | 9.03 | 0.06 | 0.67% | 8.93 | 9.07 | 138745 | 12511 | 1.14% |
| 2025-11-10 | 8.94 | 8.97 | 0.03 | 0.34% | 8.90 | 8.98 | 124282 | 11123 | 1.02% |
| 2025-11-07 | 8.91 | 8.94 | 0.01 | 0.11% | 8.87 | 9.03 | 133740 | 11991 | 1.10% |
| 2025-11-06 | 8.97 | 8.93 | -0.06 | -0.67% | 8.89 | 8.98 | 162078 | 14473 | 1.34% |
| 2025-11-05 | 8.87 | 8.99 | 0.06 | 0.67% | 8.82 | 9.01 | 217034 | 19428 | 1.79% |
| 2025-11-04 | 8.88 | 8.93 | 0.04 | 0.45% | 8.81 | 8.97 | 195946 | 17433 | 1.61% |
| 2025-11-03 | 8.80 | 8.89 | 0.13 | 1.48% | 8.76 | 8.90 | 224938 | 19861 | 1.85% |
| 2025-10-31 | 8.66 | 8.76 | 0.10 | 1.15% | 8.66 | 8.79 | 187104 | 16385 | 1.54% |
| 2025-10-30 | 8.70 | 8.66 | -0.07 | -0.80% | 8.65 | 8.75 | 143811 | 12506 | 1.19% |
| 2025-10-29 | 8.80 | 8.73 | -0.06 | -0.68% | 8.67 | 8.82 | 188373 | 16437 | 1.55% |
| 2025-10-28 | 8.84 | 8.79 | -0.04 | -0.45% | 8.75 | 8.85 | 121765 | 10693 | 1.00% |
| 2025-10-27 | 8.76 | 8.83 | 0.11 | 1.26% | 8.71 | 8.90 | 195671 | 17231 | 1.61% |