| 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 | 8.26 | 8.24 | 0.05 | 0.61% | 8.12 | 8.30 | 106953 | 8772 | 2.46% |
| 2026-02-02 | 8.77 | 8.19 | -0.58 | -6.61% | 8.18 | 8.78 | 296276 | 24797 | 6.81% |
| 2026-01-30 | 8.40 | 8.77 | 0.34 | 4.03% | 8.31 | 8.80 | 334146 | 28933 | 7.68% |
| 2026-01-29 | 8.29 | 8.43 | 0.12 | 1.44% | 8.25 | 8.66 | 203198 | 17296 | 4.67% |
| 2026-01-28 | 8.33 | 8.31 | -0.04 | -0.48% | 8.25 | 8.42 | 147216 | 12259 | 3.39% |
| 2026-01-27 | 8.50 | 8.35 | -0.65 | -7.22% | 8.21 | 8.50 | 332804 | 27719 | 7.65% |
| 2026-01-26 | 9.06 | 9.00 | -0.06 | -0.66% | 8.96 | 9.08 | 141404 | 12729 | 3.25% |
| 2026-01-23 | 9.07 | 9.06 | -0.01 | -0.11% | 8.95 | 9.08 | 175370 | 15796 | 4.03% |
| 2026-01-22 | 8.95 | 9.07 | 0.14 | 1.57% | 8.88 | 9.08 | 201466 | 18146 | 4.63% |
| 2026-01-21 | 8.95 | 8.93 | -0.02 | -0.22% | 8.90 | 9.04 | 184942 | 16545 | 4.25% |
| 2026-01-20 | 8.82 | 8.95 | 0.15 | 1.70% | 8.75 | 8.97 | 236349 | 21063 | 5.44% |
| 2026-01-19 | 8.65 | 8.80 | 0.10 | 1.15% | 8.55 | 8.80 | 160839 | 13998 | 3.70% |
| 2026-01-16 | 8.76 | 8.70 | 0.03 | 0.35% | 8.61 | 8.86 | 132985 | 11577 | 3.06% |
| 2026-01-15 | 8.52 | 8.67 | 0.15 | 1.76% | 8.46 | 8.74 | 152573 | 13151 | 3.51% |
| 2026-01-14 | 8.56 | 8.52 | -0.06 | -0.70% | 8.43 | 8.61 | 166045 | 14173 | 3.82% |
| 2026-01-13 | 8.45 | 8.58 | 0.13 | 1.54% | 8.37 | 8.80 | 257901 | 22240 | 5.93% |
| 2026-01-12 | 8.43 | 8.45 | 0.02 | 0.24% | 8.40 | 8.45 | 102121 | 8601 | 2.35% |
| 2026-01-09 | 8.43 | 8.43 | -0.01 | -0.12% | 8.36 | 8.45 | 98306 | 8267 | 2.26% |
| 2026-01-08 | 8.42 | 8.44 | 0.02 | 0.24% | 8.36 | 8.45 | 72714 | 6119 | 1.67% |
| 2026-01-07 | 8.48 | 8.42 | -0.06 | -0.71% | 8.34 | 8.50 | 93578 | 7858 | 2.15% |
| 2026-01-06 | 8.43 | 8.48 | 0.09 | 1.07% | 8.37 | 8.50 | 109110 | 9204 | 2.51% |
| 2026-01-05 | 8.23 | 8.39 | 0.17 | 2.07% | 8.23 | 8.40 | 115599 | 9655 | 2.66% |
| 2025-12-31 | 8.38 | 8.22 | -0.07 | -0.84% | 8.19 | 8.38 | 88527 | 7289 | 2.04% |
| 2025-12-30 | 8.29 | 8.29 | -0.05 | -0.60% | 8.24 | 8.35 | 66537 | 5519 | 1.53% |
| 2025-12-29 | 8.27 | 8.34 | 0.08 | 0.97% | 8.21 | 8.46 | 101925 | 8503 | 2.34% |
| 2025-12-26 | 8.33 | 8.26 | -0.07 | -0.84% | 8.21 | 8.34 | 62261 | 5148 | 1.43% |
| 2025-12-25 | 8.21 | 8.33 | 0.13 | 1.59% | 8.18 | 8.33 | 89239 | 7383 | 2.05% |
| 2025-12-24 | 8.19 | 8.20 | 0.02 | 0.24% | 8.15 | 8.24 | 51876 | 4255 | 1.19% |
| 2025-12-23 | 8.18 | 8.18 | -0.01 | -0.12% | 8.12 | 8.21 | 53600 | 4383 | 1.23% |
| 2025-12-22 | 8.19 | 8.19 | 0.02 | 0.24% | 8.16 | 8.22 | 51436 | 4212 | 1.18% |
| 2025-12-19 | 8.02 | 8.17 | 0.15 | 1.87% | 8.01 | 8.17 | 65994 | 5360 | 1.52% |
| 2025-12-18 | 7.88 | 8.02 | 0.12 | 1.52% | 7.83 | 8.08 | 83086 | 6668 | 1.91% |
| 2025-12-17 | 7.84 | 7.90 | 0.06 | 0.77% | 7.72 | 7.92 | 74666 | 5829 | 1.72% |
| 2025-12-16 | 8.03 | 7.84 | -0.19 | -2.37% | 7.82 | 8.06 | 60112 | 4741 | 1.38% |
| 2025-12-15 | 8.10 | 8.03 | -0.06 | -0.74% | 8.02 | 8.10 | 39054 | 3144 | 0.90% |
| 2025-12-12 | 8.15 | 8.09 | -0.02 | -0.25% | 8.05 | 8.15 | 40122 | 3251 | 0.92% |
| 2025-12-11 | 8.20 | 8.11 | -0.10 | -1.22% | 8.10 | 8.23 | 45338 | 3690 | 1.04% |
| 2025-12-10 | 8.23 | 8.21 | -0.02 | -0.24% | 8.15 | 8.24 | 44208 | 3619 | 1.02% |
| 2025-12-09 | 8.29 | 8.23 | -0.11 | -1.32% | 8.22 | 8.33 | 52181 | 4315 | 1.20% |
| 2025-12-08 | 8.29 | 8.34 | 0.13 | 1.58% | 8.19 | 8.35 | 101848 | 8422 | 2.34% |
| 2025-12-05 | 8.14 | 8.21 | 0.05 | 0.61% | 8.10 | 8.23 | 59903 | 4897 | 1.38% |
| 2025-12-04 | 8.19 | 8.16 | -0.07 | -0.85% | 8.11 | 8.23 | 69353 | 5658 | 1.60% |
| 2025-12-03 | 8.34 | 8.23 | -0.14 | -1.67% | 8.22 | 8.35 | 61319 | 5069 | 1.41% |
| 2025-12-02 | 8.41 | 8.37 | 0.04 | 0.48% | 8.31 | 8.46 | 89411 | 7484 | 2.06% |
| 2025-12-01 | 8.36 | 8.33 | 0.00 | 0.00% | 8.30 | 8.38 | 58771 | 4894 | 1.35% |
| 2025-11-28 | 8.29 | 8.33 | 0.05 | 0.60% | 8.21 | 8.33 | 56983 | 4722 | 1.31% |
| 2025-11-27 | 8.20 | 8.28 | 0.09 | 1.10% | 8.19 | 8.30 | 61989 | 5126 | 1.43% |
| 2025-11-26 | 8.31 | 8.19 | -0.12 | -1.44% | 8.18 | 8.35 | 59416 | 4904 | 1.37% |
| 2025-11-25 | 8.19 | 8.31 | 0.12 | 1.47% | 8.17 | 8.32 | 74897 | 6201 | 1.72% |
| 2025-11-24 | 8.14 | 8.19 | 0.06 | 0.74% | 8.11 | 8.22 | 66895 | 5462 | 1.54% |
| 2025-11-21 | 8.44 | 8.13 | -0.38 | -4.47% | 8.10 | 8.50 | 114013 | 9398 | 2.62% |
| 2025-11-20 | 8.77 | 8.51 | -0.23 | -2.63% | 8.47 | 8.81 | 106183 | 9130 | 2.44% |
| 2025-11-19 | 8.80 | 8.74 | -0.07 | -0.79% | 8.72 | 8.85 | 58705 | 5144 | 1.35% |
| 2025-11-18 | 8.94 | 8.81 | -0.19 | -2.11% | 8.77 | 8.97 | 119793 | 10599 | 2.76% |
| 2025-11-17 | 9.06 | 9.00 | -0.03 | -0.33% | 8.96 | 9.06 | 75863 | 6827 | 1.74% |
| 2025-11-14 | 9.02 | 9.03 | 0.01 | 0.11% | 8.97 | 9.07 | 77461 | 6998 | 1.78% |
| 2025-11-13 | 8.95 | 9.02 | 0.04 | 0.45% | 8.93 | 9.02 | 115311 | 10358 | 2.65% |
| 2025-11-12 | 9.02 | 8.98 | -0.07 | -0.77% | 8.96 | 9.05 | 86089 | 7741 | 1.98% |
| 2025-11-11 | 9.10 | 9.05 | -0.06 | -0.66% | 9.03 | 9.14 | 86091 | 7817 | 1.98% |
| 2025-11-10 | 9.21 | 9.11 | -0.10 | -1.09% | 9.08 | 9.22 | 117915 | 10738 | 2.71% |
| 2025-11-07 | 9.15 | 9.21 | 0.09 | 0.99% | 9.09 | 9.25 | 162520 | 14966 | 3.74% |
| 2025-11-06 | 9.06 | 9.12 | 0.07 | 0.77% | 9.00 | 9.15 | 112901 | 10266 | 2.60% |
| 2025-11-05 | 8.96 | 9.05 | 0.02 | 0.22% | 8.91 | 9.07 | 91340 | 8242 | 2.10% |
| 2025-11-04 | 9.18 | 9.03 | -0.15 | -1.63% | 8.98 | 9.19 | 156325 | 14167 | 3.60% |
| 2025-11-03 | 9.30 | 9.18 | -0.10 | -1.08% | 9.10 | 9.30 | 164920 | 15122 | 3.79% |
| 2025-10-31 | 9.27 | 9.28 | 0.02 | 0.22% | 9.25 | 9.39 | 150573 | 14018 | 3.46% |
| 2025-10-30 | 9.63 | 9.26 | -0.37 | -3.84% | 9.25 | 9.63 | 279212 | 26159 | 6.42% |
| 2025-10-29 | 9.76 | 9.63 | -0.13 | -1.33% | 9.44 | 9.77 | 317708 | 30394 | 7.31% |
| 2025-10-28 | 9.65 | 9.76 | 0.11 | 1.14% | 9.54 | 9.77 | 258332 | 25050 | 5.94% |
| 2025-10-27 | 9.50 | 9.65 | 0.25 | 2.66% | 9.42 | 9.70 | 289339 | 27727 | 6.65% |