| 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 | 8.20 | 8.29 | 0.10 | 1.22% | 8.17 | 8.34 | 226549 | 18654 | 2.06% |
| 2026-02-02 | 8.88 | 8.19 | -0.90 | -9.90% | 8.18 | 8.90 | 460665 | 38770 | 4.18% |
| 2026-01-30 | 8.94 | 9.09 | 0.18 | 2.02% | 8.85 | 9.14 | 310848 | 28023 | 2.82% |
| 2026-01-29 | 8.97 | 8.91 | -0.04 | -0.45% | 8.84 | 9.04 | 199970 | 17880 | 1.82% |
| 2026-01-28 | 8.97 | 8.95 | -0.02 | -0.22% | 8.83 | 9.06 | 201704 | 18050 | 1.83% |
| 2026-01-27 | 9.16 | 8.97 | -0.19 | -2.07% | 8.85 | 9.22 | 200453 | 17981 | 1.82% |
| 2026-01-26 | 9.40 | 9.16 | -0.07 | -0.76% | 9.08 | 9.41 | 235593 | 21729 | 2.14% |
| 2026-01-23 | 9.11 | 9.23 | 0.16 | 1.76% | 9.07 | 9.30 | 217588 | 20052 | 1.98% |
| 2026-01-22 | 9.04 | 9.07 | 0.03 | 0.33% | 8.95 | 9.11 | 154051 | 13918 | 1.40% |
| 2026-01-21 | 9.03 | 9.04 | 0.03 | 0.33% | 8.85 | 9.04 | 191694 | 17183 | 1.74% |
| 2026-01-20 | 9.00 | 9.01 | 0.02 | 0.22% | 8.89 | 9.06 | 156887 | 14055 | 1.42% |
| 2026-01-19 | 8.79 | 8.99 | 0.16 | 1.81% | 8.75 | 8.99 | 225826 | 20150 | 2.05% |
| 2026-01-16 | 9.05 | 8.83 | -0.16 | -1.78% | 8.77 | 9.07 | 215167 | 19082 | 1.95% |
| 2026-01-15 | 9.26 | 8.99 | -0.21 | -2.28% | 8.95 | 9.26 | 209825 | 18960 | 1.90% |
| 2026-01-14 | 9.38 | 9.20 | -0.05 | -0.54% | 9.04 | 9.52 | 369044 | 34373 | 3.35% |
| 2026-01-13 | 9.36 | 9.25 | -0.05 | -0.54% | 9.16 | 9.39 | 366243 | 34021 | 3.33% |
| 2026-01-12 | 9.23 | 9.30 | 0.07 | 0.76% | 9.15 | 9.46 | 353971 | 32863 | 3.21% |
| 2026-01-09 | 9.02 | 9.23 | 0.26 | 2.90% | 9.02 | 9.34 | 333284 | 30643 | 3.03% |
| 2026-01-08 | 8.92 | 8.97 | 0.03 | 0.34% | 8.82 | 9.04 | 219410 | 19610 | 1.99% |
| 2026-01-07 | 9.17 | 8.94 | -0.25 | -2.72% | 8.92 | 9.18 | 274143 | 24687 | 2.49% |
| 2026-01-06 | 8.89 | 9.19 | 0.33 | 3.72% | 8.88 | 9.25 | 376748 | 34268 | 3.42% |
| 2026-01-05 | 9.00 | 8.86 | -0.13 | -1.45% | 8.77 | 9.01 | 274826 | 24362 | 2.50% |
| 2025-12-31 | 9.30 | 8.99 | -0.36 | -3.85% | 8.98 | 9.30 | 386124 | 35012 | 3.78% |
| 2025-12-30 | 8.95 | 9.35 | 0.30 | 3.31% | 8.75 | 9.55 | 566636 | 51658 | 5.55% |
| 2025-12-29 | 8.68 | 9.05 | 0.37 | 4.26% | 8.66 | 9.16 | 527730 | 47478 | 5.17% |
| 2025-12-26 | 8.55 | 8.68 | 0.11 | 1.28% | 8.55 | 8.74 | 257190 | 22268 | 2.52% |
| 2025-12-25 | 8.51 | 8.57 | 0.06 | 0.71% | 8.47 | 8.60 | 141720 | 12128 | 1.39% |
| 2025-12-24 | 8.39 | 8.51 | 0.12 | 1.43% | 8.34 | 8.55 | 137027 | 11615 | 1.34% |
| 2025-12-23 | 8.54 | 8.39 | -0.15 | -1.76% | 8.36 | 8.54 | 131822 | 11087 | 1.29% |
| 2025-12-22 | 8.44 | 8.54 | 0.10 | 1.18% | 8.43 | 8.60 | 136414 | 11641 | 1.34% |
| 2025-12-19 | 8.29 | 8.44 | 0.17 | 2.06% | 8.27 | 8.45 | 162099 | 13626 | 1.59% |
| 2025-12-18 | 8.26 | 8.27 | -0.01 | -0.12% | 8.22 | 8.46 | 144312 | 12051 | 1.41% |
| 2025-12-17 | 8.30 | 8.28 | -0.02 | -0.24% | 8.13 | 8.35 | 151851 | 12484 | 1.49% |
| 2025-12-16 | 8.39 | 8.30 | -0.10 | -1.19% | 8.22 | 8.44 | 132628 | 11020 | 1.30% |
| 2025-12-15 | 8.32 | 8.40 | 0.02 | 0.24% | 8.18 | 8.45 | 149181 | 12440 | 1.46% |
| 2025-12-12 | 8.42 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 122824 | 10323 | 1.20% |
| 2025-12-11 | 8.66 | 8.43 | -0.23 | -2.66% | 8.40 | 8.66 | 166970 | 14172 | 1.64% |
| 2025-12-10 | 8.52 | 8.66 | 0.19 | 2.24% | 8.47 | 8.68 | 223696 | 19199 | 2.19% |
| 2025-12-09 | 8.46 | 8.47 | -0.03 | -0.35% | 8.45 | 8.58 | 123725 | 10517 | 1.21% |
| 2025-12-08 | 8.47 | 8.50 | 0.03 | 0.35% | 8.43 | 8.54 | 140865 | 11964 | 1.38% |
| 2025-12-05 | 8.34 | 8.47 | 0.13 | 1.56% | 8.34 | 8.47 | 143780 | 12097 | 1.41% |
| 2025-12-04 | 8.57 | 8.34 | -0.27 | -3.14% | 8.32 | 8.61 | 206299 | 17369 | 2.02% |
| 2025-12-03 | 8.74 | 8.61 | -0.17 | -1.94% | 8.55 | 8.75 | 183322 | 15794 | 1.80% |
| 2025-12-02 | 8.69 | 8.78 | 0.10 | 1.15% | 8.63 | 8.87 | 252661 | 22087 | 2.48% |
| 2025-12-01 | 8.60 | 8.68 | -0.01 | -0.12% | 8.56 | 8.71 | 156696 | 13566 | 1.54% |
| 2025-11-28 | 8.52 | 8.69 | 0.18 | 2.12% | 8.50 | 8.70 | 178301 | 15398 | 1.75% |
| 2025-11-27 | 8.65 | 8.51 | -0.14 | -1.62% | 8.50 | 8.70 | 185966 | 15998 | 1.82% |
| 2025-11-26 | 8.68 | 8.65 | -0.03 | -0.35% | 8.58 | 8.74 | 214584 | 18589 | 2.10% |
| 2025-11-25 | 8.70 | 8.68 | 0.07 | 0.81% | 8.64 | 8.78 | 230382 | 20063 | 2.26% |
| 2025-11-24 | 8.59 | 8.61 | 0.03 | 0.35% | 8.43 | 8.69 | 246253 | 21042 | 2.41% |
| 2025-11-21 | 8.96 | 8.58 | -0.50 | -5.51% | 8.58 | 9.01 | 368946 | 32238 | 3.62% |
| 2025-11-20 | 9.29 | 9.08 | -0.30 | -3.20% | 9.00 | 9.36 | 337495 | 30839 | 3.31% |
| 2025-11-19 | 9.50 | 9.38 | -0.26 | -2.70% | 9.23 | 9.71 | 365216 | 34345 | 3.58% |
| 2025-11-18 | 10.32 | 9.64 | -0.78 | -7.49% | 9.55 | 10.36 | 645826 | 63304 | 6.33% |
| 2025-11-17 | 10.46 | 10.42 | -0.26 | -2.43% | 10.27 | 10.66 | 404405 | 42144 | 3.96% |
| 2025-11-14 | 10.65 | 10.68 | -0.20 | -1.84% | 10.61 | 11.04 | 699813 | 75477 | 6.86% |
| 2025-11-13 | 10.75 | 10.88 | 0.21 | 1.97% | 10.50 | 11.07 | 717484 | 77675 | 7.03% |
| 2025-11-12 | 11.88 | 10.67 | -0.44 | -3.96% | 10.58 | 11.88 | 1168470 | 129642 | 11.45% |
| 2025-11-11 | 10.29 | 11.11 | 1.01 | 10.00% | 10.23 | 11.11 | 711006 | 76972 | 6.97% |
| 2025-11-10 | 9.80 | 10.10 | 0.24 | 2.43% | 9.80 | 10.17 | 326880 | 32820 | 3.20% |
| 2025-11-07 | 9.84 | 9.86 | -0.12 | -1.20% | 9.84 | 10.02 | 253046 | 25088 | 2.48% |
| 2025-11-06 | 10.20 | 9.98 | -0.30 | -2.92% | 9.86 | 10.26 | 452272 | 45171 | 4.43% |
| 2025-11-05 | 10.19 | 10.28 | 0.00 | 0.00% | 10.14 | 10.61 | 628767 | 65300 | 6.16% |
| 2025-11-04 | 9.80 | 10.28 | 0.37 | 3.73% | 9.76 | 10.40 | 513570 | 52200 | 5.03% |
| 2025-11-03 | 10.00 | 9.91 | -0.02 | -0.20% | 9.86 | 10.20 | 354826 | 35549 | 3.48% |
| 2025-10-31 | 9.66 | 9.93 | 0.32 | 3.33% | 9.61 | 9.99 | 361982 | 35575 | 3.55% |
| 2025-10-30 | 9.46 | 9.61 | 0.08 | 0.84% | 9.44 | 9.63 | 241761 | 23089 | 2.37% |
| 2025-10-29 | 9.40 | 9.53 | 0.13 | 1.38% | 9.37 | 9.64 | 270480 | 25787 | 2.65% |
| 2025-10-28 | 9.65 | 9.40 | -0.34 | -3.49% | 9.38 | 9.70 | 368754 | 35034 | 3.61% |
| 2025-10-27 | 9.81 | 9.74 | -0.16 | -1.62% | 9.70 | 9.95 | 303920 | 29816 | 2.98% |