| 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 | 8.55 | 8.56 | 0.01 | 0.12% | 8.50 | 8.58 | 803860 | 68590 | 0.43% |
| 2026-02-02 | 8.62 | 8.55 | -0.06 | -0.70% | 8.54 | 8.68 | 1039943 | 89672 | 0.55% |
| 2026-01-30 | 8.61 | 8.61 | 0.00 | 0.00% | 8.55 | 8.67 | 930664 | 80188 | 0.49% |
| 2026-01-29 | 8.62 | 8.61 | -0.01 | -0.12% | 8.52 | 8.64 | 1704900 | 145781 | 0.90% |
| 2026-01-28 | 8.70 | 8.62 | -0.09 | -1.03% | 8.61 | 8.75 | 1769569 | 153491 | 0.94% |
| 2026-01-27 | 8.81 | 8.71 | -0.10 | -1.14% | 8.69 | 8.82 | 1103703 | 96369 | 0.58% |
| 2026-01-26 | 8.88 | 8.81 | -0.08 | -0.90% | 8.80 | 8.90 | 1250355 | 110480 | 0.66% |
| 2026-01-23 | 8.95 | 8.89 | -0.05 | -0.56% | 8.85 | 8.95 | 1312688 | 116588 | 0.70% |
| 2026-01-22 | 8.94 | 8.94 | 0.07 | 0.79% | 8.92 | 9.03 | 1326438 | 118967 | 0.70% |
| 2026-01-21 | 9.01 | 8.87 | -0.15 | -1.66% | 8.86 | 9.01 | 1311685 | 116965 | 0.69% |
| 2026-01-20 | 9.05 | 9.02 | 0.01 | 0.11% | 8.96 | 9.06 | 1151968 | 103702 | 0.61% |
| 2026-01-19 | 8.91 | 9.01 | 0.11 | 1.24% | 8.91 | 9.06 | 1341114 | 120912 | 0.71% |
| 2026-01-16 | 8.88 | 8.90 | 0.03 | 0.34% | 8.88 | 9.03 | 1304528 | 116856 | 0.69% |
| 2026-01-15 | 8.94 | 8.87 | -0.08 | -0.89% | 8.84 | 8.96 | 1084381 | 96241 | 0.57% |
| 2026-01-14 | 8.99 | 8.95 | -0.07 | -0.78% | 8.91 | 9.06 | 1354882 | 121891 | 0.72% |
| 2026-01-13 | 9.25 | 9.02 | -0.20 | -2.17% | 8.98 | 9.26 | 1853326 | 167748 | 0.98% |
| 2026-01-12 | 9.07 | 9.24 | 0.20 | 2.21% | 9.00 | 9.36 | 2522744 | 231115 | 1.34% |
| 2026-01-09 | 9.09 | 9.04 | -0.05 | -0.55% | 8.97 | 9.11 | 1571840 | 141852 | 0.83% |
| 2026-01-08 | 8.92 | 9.09 | 0.18 | 2.02% | 8.85 | 9.17 | 2142078 | 193961 | 1.13% |
| 2026-01-07 | 8.77 | 8.91 | 0.14 | 1.60% | 8.75 | 9.00 | 1687055 | 150281 | 0.89% |
| 2026-01-06 | 8.71 | 8.77 | 0.06 | 0.69% | 8.71 | 8.77 | 820896 | 71767 | 0.43% |
| 2026-01-05 | 8.67 | 8.71 | 0.06 | 0.69% | 8.65 | 8.72 | 687294 | 59695 | 0.36% |
| 2025-12-31 | 8.67 | 8.65 | -0.02 | -0.23% | 8.63 | 8.68 | 414604 | 35837 | 0.22% |
| 2025-12-30 | 8.68 | 8.67 | -0.04 | -0.46% | 8.65 | 8.69 | 536484 | 46504 | 0.28% |
| 2025-12-29 | 8.77 | 8.71 | -0.06 | -0.68% | 8.70 | 8.78 | 539360 | 47063 | 0.29% |
| 2025-12-26 | 8.78 | 8.77 | -0.01 | -0.11% | 8.74 | 8.79 | 536492 | 47020 | 0.28% |
| 2025-12-25 | 8.73 | 8.78 | 0.04 | 0.46% | 8.71 | 8.81 | 762021 | 66929 | 0.40% |
| 2025-12-24 | 8.69 | 8.74 | 0.06 | 0.69% | 8.66 | 8.74 | 590440 | 51394 | 0.31% |
| 2025-12-23 | 8.71 | 8.68 | -0.03 | -0.34% | 8.67 | 8.75 | 509461 | 44280 | 0.27% |
| 2025-12-22 | 8.78 | 8.71 | -0.04 | -0.46% | 8.70 | 8.78 | 583766 | 50969 | 0.31% |
| 2025-12-19 | 8.70 | 8.75 | 0.07 | 0.81% | 8.69 | 8.76 | 596970 | 52201 | 0.32% |
| 2025-12-18 | 8.67 | 8.68 | 0.00 | 0.00% | 8.64 | 8.70 | 360154 | 31248 | 0.19% |
| 2025-12-17 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.69 | 580602 | 50161 | 0.31% |
| 2025-12-16 | 8.71 | 8.63 | -0.09 | -1.03% | 8.61 | 8.72 | 733115 | 63303 | 0.39% |
| 2025-12-15 | 8.75 | 8.72 | -0.06 | -0.68% | 8.70 | 8.80 | 777834 | 67936 | 0.41% |
| 2025-12-12 | 8.69 | 8.78 | 0.08 | 0.92% | 8.65 | 8.82 | 1134201 | 99142 | 0.60% |
| 2025-12-11 | 8.67 | 8.70 | 0.03 | 0.35% | 8.66 | 8.73 | 528528 | 45931 | 0.28% |
| 2025-12-10 | 8.66 | 8.67 | 0.02 | 0.23% | 8.65 | 8.70 | 449448 | 38979 | 0.24% |
| 2025-12-09 | 8.76 | 8.65 | -0.09 | -1.03% | 8.65 | 8.80 | 695469 | 60517 | 0.37% |
| 2025-12-08 | 8.80 | 8.74 | -0.03 | -0.34% | 8.72 | 8.84 | 785354 | 68798 | 0.42% |
| 2025-12-05 | 8.68 | 8.77 | 0.10 | 1.15% | 8.67 | 8.77 | 705891 | 61669 | 0.37% |
| 2025-12-04 | 8.69 | 8.67 | -0.03 | -0.34% | 8.66 | 8.72 | 424175 | 36841 | 0.22% |
| 2025-12-03 | 8.70 | 8.70 | 0.00 | 0.00% | 8.68 | 8.76 | 585379 | 51005 | 0.31% |
| 2025-12-02 | 8.70 | 8.70 | -0.01 | -0.11% | 8.67 | 8.73 | 488790 | 42523 | 0.26% |
| 2025-12-01 | 8.61 | 8.71 | 0.08 | 0.93% | 8.58 | 8.71 | 884181 | 76412 | 0.47% |
| 2025-11-28 | 8.60 | 8.63 | 0.03 | 0.35% | 8.56 | 8.63 | 454006 | 39060 | 0.24% |
| 2025-11-27 | 8.63 | 8.60 | -0.04 | -0.46% | 8.60 | 8.65 | 620125 | 53477 | 0.33% |
| 2025-11-26 | 8.70 | 8.64 | -0.06 | -0.69% | 8.63 | 8.71 | 646534 | 55948 | 0.34% |
| 2025-11-25 | 8.72 | 8.70 | -0.01 | -0.11% | 8.68 | 8.74 | 652938 | 56855 | 0.35% |
| 2025-11-24 | 8.70 | 8.71 | 0.05 | 0.58% | 8.66 | 8.73 | 609720 | 52967 | 0.32% |
| 2025-11-21 | 8.73 | 8.66 | -0.09 | -1.03% | 8.63 | 8.73 | 937492 | 81299 | 0.50% |
| 2025-11-20 | 8.75 | 8.75 | 0.02 | 0.23% | 8.74 | 8.83 | 642014 | 56373 | 0.34% |
| 2025-11-19 | 8.78 | 8.73 | -0.07 | -0.80% | 8.70 | 8.81 | 938803 | 82069 | 0.50% |
| 2025-11-18 | 8.80 | 8.80 | -0.02 | -0.23% | 8.77 | 8.85 | 568262 | 50003 | 0.30% |
| 2025-11-17 | 8.90 | 8.82 | -0.09 | -1.01% | 8.80 | 8.92 | 955183 | 84274 | 0.51% |
| 2025-11-14 | 8.99 | 8.91 | -0.09 | -1.00% | 8.91 | 9.00 | 756986 | 67759 | 0.40% |
| 2025-11-13 | 8.97 | 9.00 | 0.02 | 0.22% | 8.93 | 9.00 | 897776 | 80436 | 0.48% |
| 2025-11-12 | 9.05 | 8.98 | -0.08 | -0.88% | 8.96 | 9.07 | 1107237 | 99668 | 0.59% |
| 2025-11-11 | 9.11 | 9.06 | -0.04 | -0.44% | 9.03 | 9.12 | 929002 | 84206 | 0.49% |
| 2025-11-10 | 9.09 | 9.10 | 0.01 | 0.11% | 9.05 | 9.12 | 948532 | 86250 | 0.50% |
| 2025-11-07 | 9.15 | 9.09 | -0.08 | -0.87% | 9.08 | 9.21 | 1030123 | 93973 | 0.55% |
| 2025-11-06 | 9.10 | 9.17 | 0.07 | 0.77% | 9.08 | 9.26 | 1491173 | 136910 | 0.79% |
| 2025-11-05 | 9.01 | 9.10 | 0.04 | 0.44% | 8.92 | 9.13 | 1221844 | 110574 | 0.65% |
| 2025-11-04 | 9.10 | 9.06 | -0.04 | -0.44% | 9.03 | 9.18 | 1164379 | 105881 | 0.62% |
| 2025-11-03 | 9.08 | 9.10 | 0.12 | 1.34% | 9.01 | 9.18 | 1573758 | 143025 | 0.83% |
| 2025-10-31 | 9.38 | 8.98 | -0.40 | -4.26% | 8.98 | 9.38 | 3121605 | 284023 | 1.65% |
| 2025-10-30 | 9.37 | 9.38 | -0.13 | -1.37% | 9.23 | 9.45 | 2293750 | 214128 | 1.21% |
| 2025-10-29 | 9.39 | 9.51 | 0.12 | 1.28% | 9.32 | 9.60 | 2283588 | 216980 | 1.21% |
| 2025-10-28 | 9.48 | 9.39 | -0.08 | -0.84% | 9.36 | 9.50 | 1809857 | 170457 | 0.96% |
| 2025-10-27 | 9.11 | 9.47 | 0.38 | 4.18% | 9.09 | 9.60 | 4253776 | 399976 | 2.25% |