| 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 | 9.39 | 9.68 | 0.37 | 3.97% | 9.33 | 9.74 | 703936 | 67388 | 6.21% |
| 2026-02-03 | 9.29 | 9.31 | 0.20 | 2.20% | 9.09 | 9.38 | 448540 | 41385 | 3.96% |
| 2026-02-02 | 9.21 | 9.11 | -0.16 | -1.73% | 9.09 | 9.66 | 660705 | 61491 | 5.83% |
| 2026-01-30 | 8.78 | 9.27 | 0.37 | 4.16% | 8.69 | 9.36 | 801633 | 72942 | 7.07% |
| 2026-01-29 | 8.85 | 8.90 | 0.05 | 0.56% | 8.79 | 9.16 | 520666 | 46739 | 4.59% |
| 2026-01-28 | 8.88 | 8.85 | -0.05 | -0.56% | 8.71 | 9.02 | 357429 | 31504 | 3.15% |
| 2026-01-27 | 8.83 | 8.90 | 0.03 | 0.34% | 8.58 | 8.96 | 407002 | 35777 | 3.59% |
| 2026-01-26 | 8.82 | 8.87 | 0.02 | 0.23% | 8.79 | 9.04 | 537726 | 47871 | 4.74% |
| 2026-01-23 | 8.85 | 8.85 | 0.10 | 1.14% | 8.81 | 9.13 | 791027 | 70806 | 6.98% |
| 2026-01-22 | 8.69 | 8.75 | 0.21 | 2.46% | 8.52 | 8.95 | 881593 | 77398 | 7.77% |
| 2026-01-21 | 8.06 | 8.54 | 0.38 | 4.66% | 8.06 | 8.92 | 970577 | 83255 | 8.56% |
| 2026-01-20 | 8.07 | 8.16 | 0.09 | 1.12% | 8.05 | 8.32 | 451698 | 36923 | 3.98% |
| 2026-01-19 | 8.00 | 8.07 | -0.01 | -0.12% | 7.94 | 8.12 | 410200 | 33020 | 3.62% |
| 2026-01-16 | 8.20 | 8.08 | -0.11 | -1.34% | 7.98 | 8.20 | 857576 | 69311 | 7.56% |
| 2026-01-15 | 7.54 | 8.19 | 0.61 | 8.05% | 7.50 | 8.34 | 1169075 | 94176 | 10.31% |
| 2026-01-14 | 7.56 | 7.58 | 0.01 | 0.13% | 7.45 | 7.71 | 252703 | 19170 | 2.23% |
| 2026-01-13 | 7.75 | 7.57 | -0.21 | -2.70% | 7.52 | 7.83 | 284104 | 21811 | 2.51% |
| 2026-01-12 | 7.72 | 7.78 | 0.06 | 0.78% | 7.66 | 7.80 | 267290 | 20677 | 2.36% |
| 2026-01-09 | 7.70 | 7.72 | -0.02 | -0.26% | 7.65 | 7.78 | 235307 | 18140 | 2.07% |
| 2026-01-08 | 7.72 | 7.74 | -0.03 | -0.39% | 7.69 | 7.92 | 262873 | 20466 | 2.32% |
| 2026-01-07 | 7.69 | 7.77 | 0.14 | 1.83% | 7.63 | 7.87 | 360803 | 27973 | 3.18% |
| 2026-01-06 | 7.57 | 7.63 | 0.06 | 0.79% | 7.53 | 7.65 | 251489 | 19118 | 2.22% |
| 2026-01-05 | 7.41 | 7.57 | 0.18 | 2.44% | 7.36 | 7.63 | 227490 | 17034 | 2.01% |
| 2025-12-31 | 7.52 | 7.39 | -0.10 | -1.34% | 7.36 | 7.56 | 177742 | 13181 | 1.57% |
| 2025-12-30 | 7.54 | 7.49 | -0.13 | -1.71% | 7.47 | 7.62 | 178554 | 13452 | 1.57% |
| 2025-12-29 | 7.63 | 7.62 | 0.04 | 0.53% | 7.52 | 7.66 | 185793 | 14104 | 1.64% |
| 2025-12-26 | 7.54 | 7.58 | -0.01 | -0.13% | 7.52 | 7.68 | 212743 | 16174 | 1.88% |
| 2025-12-25 | 7.69 | 7.59 | -0.11 | -1.43% | 7.56 | 7.71 | 303902 | 23119 | 2.68% |
| 2025-12-24 | 7.25 | 7.70 | 0.44 | 6.06% | 7.25 | 7.78 | 576756 | 43570 | 5.09% |
| 2025-12-23 | 7.19 | 7.26 | 0.07 | 0.97% | 7.16 | 7.35 | 199694 | 14524 | 1.76% |
| 2025-12-22 | 7.07 | 7.19 | 0.16 | 2.28% | 7.05 | 7.27 | 187341 | 13460 | 1.65% |
| 2025-12-19 | 7.08 | 7.03 | 0.00 | 0.00% | 7.01 | 7.11 | 142612 | 10053 | 1.26% |
| 2025-12-18 | 7.05 | 7.03 | -0.09 | -1.26% | 7.02 | 7.19 | 137261 | 9747 | 1.21% |
| 2025-12-17 | 7.00 | 7.12 | 0.08 | 1.14% | 6.88 | 7.15 | 150861 | 10575 | 1.33% |
| 2025-12-16 | 7.17 | 7.04 | -0.13 | -1.81% | 6.95 | 7.17 | 165748 | 11665 | 1.46% |
| 2025-12-15 | 7.14 | 7.17 | -0.07 | -0.97% | 7.12 | 7.26 | 135658 | 9735 | 1.20% |
| 2025-12-12 | 7.28 | 7.24 | -0.07 | -0.96% | 7.17 | 7.35 | 156078 | 11328 | 1.38% |
| 2025-12-11 | 7.49 | 7.31 | -0.17 | -2.27% | 7.30 | 7.52 | 186411 | 13804 | 1.64% |
| 2025-12-10 | 7.36 | 7.48 | 0.00 | 0.00% | 7.35 | 7.53 | 205454 | 15258 | 1.81% |
| 2025-12-09 | 7.35 | 7.48 | 0.15 | 2.05% | 7.31 | 7.52 | 293432 | 21827 | 2.59% |
| 2025-12-08 | 7.17 | 7.33 | 0.18 | 2.52% | 7.15 | 7.37 | 262268 | 19127 | 2.31% |
| 2025-12-05 | 7.05 | 7.15 | 0.11 | 1.56% | 6.97 | 7.15 | 154520 | 10949 | 1.36% |
| 2025-12-04 | 7.05 | 7.04 | -0.03 | -0.42% | 6.96 | 7.10 | 136270 | 9576 | 1.20% |
| 2025-12-03 | 7.16 | 7.07 | -0.08 | -1.12% | 7.03 | 7.18 | 153537 | 10869 | 1.35% |
| 2025-12-02 | 7.22 | 7.15 | -0.12 | -1.65% | 7.12 | 7.27 | 154050 | 11032 | 1.36% |
| 2025-12-01 | 7.06 | 7.27 | 0.21 | 2.97% | 7.01 | 7.28 | 251680 | 18076 | 2.22% |
| 2025-11-28 | 7.03 | 7.06 | -0.05 | -0.70% | 6.99 | 7.12 | 211630 | 14916 | 1.87% |
| 2025-11-27 | 6.85 | 7.11 | 0.28 | 4.10% | 6.84 | 7.18 | 460560 | 32486 | 4.06% |
| 2025-11-26 | 6.82 | 6.83 | -0.06 | -0.87% | 6.76 | 7.01 | 309301 | 21263 | 2.73% |
| 2025-11-25 | 6.81 | 6.89 | 0.16 | 2.38% | 6.75 | 7.02 | 367258 | 25392 | 3.24% |
| 2025-11-24 | 6.94 | 6.73 | -0.28 | -3.99% | 6.60 | 7.00 | 559248 | 37751 | 4.93% |
| 2025-11-21 | 7.30 | 7.01 | -0.78 | -10.01% | 7.01 | 7.45 | 940448 | 67730 | 8.29% |
| 2025-11-20 | 7.92 | 7.79 | 0.41 | 5.56% | 7.62 | 8.12 | 1432484 | 114027 | 12.63% |
| 2025-11-19 | 7.11 | 7.38 | 0.23 | 3.22% | 7.10 | 7.45 | 364805 | 26733 | 3.22% |
| 2025-11-18 | 7.14 | 7.15 | -0.09 | -1.24% | 7.10 | 7.39 | 182568 | 13129 | 1.61% |
| 2025-11-17 | 7.11 | 7.24 | 0.13 | 1.83% | 7.11 | 7.36 | 195105 | 14167 | 1.72% |
| 2025-11-14 | 7.18 | 7.11 | -0.12 | -1.66% | 7.10 | 7.20 | 153080 | 10943 | 1.35% |
| 2025-11-13 | 7.11 | 7.23 | 0.10 | 1.40% | 7.09 | 7.27 | 139229 | 10034 | 1.23% |
| 2025-11-12 | 7.32 | 7.13 | -0.25 | -3.39% | 7.07 | 7.32 | 223401 | 16036 | 1.97% |
| 2025-11-11 | 7.33 | 7.38 | 0.05 | 0.68% | 7.28 | 7.43 | 181108 | 13323 | 1.60% |
| 2025-11-10 | 7.30 | 7.33 | 0.03 | 0.41% | 7.23 | 7.34 | 182382 | 13292 | 1.61% |
| 2025-11-07 | 7.31 | 7.30 | -0.23 | -3.05% | 7.28 | 7.45 | 277521 | 20300 | 2.45% |
| 2025-11-06 | 7.60 | 7.53 | 0.28 | 3.86% | 7.37 | 7.94 | 548250 | 41378 | 4.83% |
| 2025-11-05 | 7.16 | 7.25 | 0.06 | 0.83% | 7.13 | 7.29 | 128835 | 9319 | 1.14% |
| 2025-11-04 | 7.29 | 7.19 | -0.12 | -1.64% | 7.13 | 7.30 | 129766 | 9356 | 1.14% |
| 2025-11-03 | 7.33 | 7.31 | -0.03 | -0.41% | 7.14 | 7.34 | 168015 | 12127 | 1.48% |
| 2025-10-31 | 7.37 | 7.34 | 0.00 | 0.00% | 7.29 | 7.48 | 196561 | 14501 | 1.73% |
| 2025-10-30 | 7.41 | 7.34 | -0.19 | -2.52% | 7.25 | 7.46 | 251846 | 18491 | 2.22% |
| 2025-10-29 | 7.51 | 7.53 | 0.04 | 0.53% | 7.45 | 7.69 | 267110 | 20149 | 2.36% |
| 2025-10-28 | 7.24 | 7.49 | 0.19 | 2.60% | 7.21 | 7.60 | 324457 | 24199 | 2.86% |
| 2025-10-27 | 7.28 | 7.30 | 0.04 | 0.55% | 7.26 | 7.46 | 206328 | 15136 | 1.82% |