| 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 | 8.24 | 8.35 | 0.11 | 1.33% | 8.23 | 8.37 | 206596 | 17220 | 0.22% |
| 2026-02-03 | 8.36 | 8.24 | -0.12 | -1.44% | 8.20 | 8.38 | 286099 | 23582 | 0.31% |
| 2026-02-02 | 8.50 | 8.36 | -0.23 | -2.68% | 8.32 | 8.54 | 428672 | 36091 | 0.46% |
| 2026-01-30 | 8.52 | 8.59 | 0.08 | 0.94% | 8.40 | 8.73 | 499619 | 42726 | 0.53% |
| 2026-01-29 | 8.31 | 8.51 | 0.19 | 2.28% | 8.28 | 8.52 | 540145 | 45510 | 0.58% |
| 2026-01-28 | 8.33 | 8.32 | 0.00 | 0.00% | 8.26 | 8.39 | 437131 | 36393 | 0.47% |
| 2026-01-27 | 8.40 | 8.32 | -0.08 | -0.95% | 8.30 | 8.48 | 264679 | 22240 | 0.28% |
| 2026-01-26 | 8.49 | 8.40 | -0.09 | -1.06% | 8.38 | 8.50 | 377698 | 31821 | 0.40% |
| 2026-01-23 | 8.57 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 337090 | 28733 | 0.36% |
| 2026-01-22 | 8.61 | 8.56 | -0.04 | -0.47% | 8.53 | 8.69 | 244306 | 21037 | 0.26% |
| 2026-01-21 | 8.79 | 8.60 | -0.16 | -1.83% | 8.58 | 8.83 | 301514 | 26216 | 0.32% |
| 2026-01-20 | 8.71 | 8.76 | 0.08 | 0.92% | 8.65 | 8.82 | 267817 | 23397 | 0.29% |
| 2026-01-19 | 8.78 | 8.68 | -0.09 | -1.03% | 8.64 | 8.81 | 275000 | 23992 | 0.29% |
| 2026-01-16 | 8.78 | 8.77 | 0.00 | 0.00% | 8.70 | 8.85 | 325985 | 28570 | 0.35% |
| 2026-01-15 | 8.92 | 8.77 | -0.14 | -1.57% | 8.76 | 8.95 | 268341 | 23761 | 0.29% |
| 2026-01-14 | 9.01 | 8.91 | -0.12 | -1.33% | 8.88 | 9.03 | 291897 | 26015 | 0.31% |
| 2026-01-13 | 9.01 | 9.03 | 0.00 | 0.00% | 8.99 | 9.10 | 187115 | 16920 | 0.20% |
| 2026-01-12 | 8.98 | 9.03 | 0.00 | 0.00% | 8.95 | 9.09 | 170434 | 15423 | 0.18% |
| 2026-01-09 | 9.12 | 9.03 | -0.05 | -0.55% | 8.88 | 9.12 | 291857 | 26222 | 0.31% |
| 2026-01-08 | 9.17 | 9.08 | -0.07 | -0.77% | 9.07 | 9.19 | 136487 | 12427 | 0.15% |
| 2026-01-07 | 9.27 | 9.15 | -0.10 | -1.08% | 9.15 | 9.27 | 114819 | 10549 | 0.12% |
| 2026-01-06 | 9.36 | 9.25 | -0.11 | -1.18% | 9.08 | 9.36 | 352781 | 32448 | 0.38% |
| 2026-01-05 | 9.24 | 9.36 | 0.07 | 0.75% | 9.06 | 9.41 | 363417 | 33691 | 0.39% |
| 2025-12-31 | 9.16 | 9.29 | 0.12 | 1.31% | 9.15 | 9.33 | 185345 | 17161 | 0.20% |
| 2025-12-30 | 9.16 | 9.17 | 0.03 | 0.33% | 9.06 | 9.22 | 134013 | 12259 | 0.14% |
| 2025-12-29 | 9.04 | 9.14 | 0.09 | 0.99% | 9.01 | 9.23 | 227127 | 20754 | 0.24% |
| 2025-12-26 | 9.13 | 9.05 | -0.08 | -0.88% | 9.03 | 9.20 | 189522 | 17264 | 0.20% |
| 2025-12-25 | 9.19 | 9.13 | -0.03 | -0.33% | 9.10 | 9.20 | 89736 | 8197 | 0.10% |
| 2025-12-24 | 9.19 | 9.16 | -0.02 | -0.22% | 9.10 | 9.23 | 192786 | 17681 | 0.21% |
| 2025-12-23 | 9.11 | 9.18 | 0.06 | 0.66% | 9.11 | 9.31 | 146856 | 13524 | 0.16% |
| 2025-12-22 | 9.21 | 9.12 | -0.09 | -0.98% | 9.10 | 9.24 | 157954 | 14467 | 0.17% |
| 2025-12-19 | 9.36 | 9.21 | -0.15 | -1.60% | 9.20 | 9.39 | 187369 | 17386 | 0.20% |
| 2025-12-18 | 9.25 | 9.36 | 0.16 | 1.74% | 9.18 | 9.41 | 157259 | 14647 | 0.17% |
| 2025-12-17 | 9.24 | 9.20 | -0.08 | -0.86% | 9.17 | 9.35 | 188122 | 17400 | 0.20% |
| 2025-12-16 | 9.11 | 9.28 | 0.17 | 1.87% | 9.11 | 9.29 | 192417 | 17743 | 0.21% |
| 2025-12-15 | 9.27 | 9.11 | -0.23 | -2.46% | 9.07 | 9.32 | 346775 | 31689 | 0.37% |
| 2025-12-12 | 9.45 | 9.34 | -0.03 | -0.32% | 9.18 | 9.45 | 567509 | 52581 | 0.61% |
| 2025-12-11 | 9.36 | 9.37 | 0.01 | 0.11% | 9.27 | 9.46 | 304400 | 28592 | 0.32% |
| 2025-12-10 | 9.36 | 9.36 | 0.02 | 0.21% | 9.26 | 9.52 | 267491 | 25065 | 0.29% |
| 2025-12-09 | 9.52 | 9.34 | -0.18 | -1.89% | 9.30 | 9.55 | 254405 | 23866 | 0.27% |
| 2025-12-08 | 9.41 | 9.52 | 0.11 | 1.17% | 9.33 | 9.59 | 214541 | 20392 | 0.23% |
| 2025-12-05 | 9.47 | 9.41 | 0.00 | 0.00% | 9.36 | 9.59 | 212131 | 20021 | 0.23% |
| 2025-12-04 | 9.47 | 9.41 | -0.04 | -0.42% | 9.40 | 9.61 | 177107 | 16834 | 0.19% |
| 2025-12-03 | 9.54 | 9.45 | -0.09 | -0.94% | 9.42 | 9.65 | 192608 | 18357 | 0.21% |
| 2025-12-02 | 9.44 | 9.54 | 0.10 | 1.06% | 9.38 | 9.55 | 212187 | 20141 | 0.23% |
| 2025-12-01 | 9.41 | 9.44 | 0.02 | 0.21% | 9.28 | 9.48 | 279832 | 26377 | 0.30% |
| 2025-11-28 | 9.15 | 9.42 | 0.27 | 2.95% | 9.12 | 9.47 | 470824 | 44060 | 0.50% |
| 2025-11-27 | 8.92 | 9.15 | 0.17 | 1.89% | 8.90 | 9.20 | 273699 | 24958 | 0.29% |
| 2025-11-26 | 8.95 | 8.98 | 0.05 | 0.56% | 8.89 | 9.06 | 161310 | 14489 | 0.17% |
| 2025-11-25 | 8.87 | 8.93 | 0.07 | 0.79% | 8.76 | 9.00 | 288063 | 25609 | 0.31% |
| 2025-11-24 | 8.98 | 8.86 | -0.12 | -1.34% | 8.84 | 9.03 | 227878 | 20318 | 0.24% |
| 2025-11-21 | 9.15 | 8.98 | -0.08 | -0.88% | 8.91 | 9.15 | 204391 | 18436 | 0.22% |
| 2025-11-20 | 8.96 | 9.06 | 0.10 | 1.12% | 8.91 | 9.16 | 223510 | 20267 | 0.24% |
| 2025-11-19 | 8.89 | 8.96 | 0.07 | 0.79% | 8.83 | 9.05 | 183491 | 16451 | 0.20% |
| 2025-11-18 | 8.94 | 8.89 | -0.03 | -0.34% | 8.85 | 8.98 | 116687 | 10392 | 0.12% |
| 2025-11-17 | 9.14 | 8.92 | -0.22 | -2.41% | 8.89 | 9.14 | 190044 | 17074 | 0.20% |
| 2025-11-14 | 9.11 | 9.14 | 0.06 | 0.66% | 9.04 | 9.21 | 190761 | 17445 | 0.20% |
| 2025-11-13 | 9.04 | 9.08 | 0.04 | 0.44% | 8.99 | 9.11 | 162702 | 14730 | 0.17% |
| 2025-11-12 | 9.10 | 9.04 | -0.03 | -0.33% | 9.04 | 9.15 | 147524 | 13419 | 0.16% |
| 2025-11-11 | 9.03 | 9.07 | -0.02 | -0.22% | 9.00 | 9.15 | 129288 | 11740 | 0.14% |
| 2025-11-10 | 8.89 | 9.09 | 0.22 | 2.48% | 8.84 | 9.15 | 290993 | 26304 | 0.31% |
| 2025-11-07 | 8.84 | 8.87 | 0.03 | 0.34% | 8.82 | 9.00 | 203226 | 18131 | 0.22% |
| 2025-11-06 | 8.84 | 8.84 | -0.02 | -0.23% | 8.77 | 8.89 | 206306 | 18205 | 0.22% |
| 2025-11-05 | 8.75 | 8.86 | 0.11 | 1.26% | 8.73 | 8.93 | 285549 | 25277 | 0.30% |
| 2025-11-04 | 8.65 | 8.75 | 0.14 | 1.63% | 8.58 | 8.77 | 234296 | 20424 | 0.25% |
| 2025-11-03 | 8.54 | 8.61 | 0.08 | 0.94% | 8.47 | 8.63 | 181477 | 15555 | 0.19% |
| 2025-10-31 | 8.54 | 8.53 | 0.04 | 0.47% | 8.43 | 8.58 | 204421 | 17379 | 0.22% |
| 2025-10-30 | 8.54 | 8.49 | -0.03 | -0.35% | 8.45 | 8.58 | 168656 | 14338 | 0.18% |
| 2025-10-29 | 8.69 | 8.52 | -0.18 | -2.07% | 8.48 | 8.69 | 193196 | 16491 | 0.21% |
| 2025-10-28 | 8.77 | 8.70 | -0.06 | -0.68% | 8.66 | 8.80 | 203270 | 17683 | 0.22% |
| 2025-10-27 | 8.85 | 8.76 | -0.10 | -1.13% | 8.71 | 8.88 | 237887 | 20912 | 0.25% |