| 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 | 10.93 | 10.93 | 0.99 | 9.96% | 10.83 | 10.93 | 447813 | 48939 | 6.48% |
| 2026-02-02 | 9.94 | 9.94 | 0.90 | 9.96% | 9.94 | 9.94 | 119560 | 11884 | 1.73% |
| 2026-01-30 | 8.19 | 9.04 | 0.82 | 9.98% | 7.91 | 9.04 | 499800 | 42693 | 7.23% |
| 2026-01-29 | 8.48 | 8.22 | -0.50 | -5.73% | 8.20 | 8.56 | 351602 | 29408 | 5.09% |
| 2026-01-28 | 8.55 | 8.72 | 0.21 | 2.47% | 8.48 | 9.30 | 393482 | 34840 | 5.69% |
| 2026-01-27 | 8.78 | 8.51 | -0.27 | -3.08% | 8.15 | 8.78 | 329226 | 27747 | 4.76% |
| 2026-01-26 | 9.00 | 8.78 | -0.20 | -2.23% | 8.68 | 9.18 | 351507 | 31349 | 5.08% |
| 2026-01-23 | 8.93 | 8.98 | 0.08 | 0.90% | 8.93 | 9.12 | 348411 | 31383 | 5.04% |
| 2026-01-22 | 8.74 | 8.90 | 0.08 | 0.91% | 8.74 | 9.03 | 304924 | 27068 | 4.41% |
| 2026-01-21 | 8.73 | 8.82 | -0.05 | -0.56% | 8.55 | 9.00 | 416394 | 36854 | 6.02% |
| 2026-01-20 | 8.70 | 8.87 | -0.23 | -2.53% | 8.57 | 9.00 | 573757 | 50486 | 8.30% |
| 2026-01-19 | 8.44 | 9.10 | 0.59 | 6.93% | 8.44 | 9.12 | 697089 | 62192 | 10.08% |
| 2026-01-16 | 8.70 | 8.51 | 0.22 | 2.65% | 8.47 | 8.88 | 546130 | 47150 | 7.90% |
| 2026-01-15 | 8.34 | 8.29 | -0.08 | -0.96% | 8.19 | 8.42 | 193023 | 16019 | 2.79% |
| 2026-01-14 | 8.38 | 8.37 | 0.00 | 0.00% | 8.25 | 8.53 | 301143 | 25323 | 4.36% |
| 2026-01-13 | 8.51 | 8.37 | -0.15 | -1.76% | 8.25 | 8.60 | 396750 | 33376 | 5.74% |
| 2026-01-12 | 8.43 | 8.52 | 0.11 | 1.31% | 8.35 | 8.54 | 295960 | 25030 | 4.28% |
| 2026-01-09 | 8.44 | 8.41 | -0.02 | -0.24% | 8.29 | 8.45 | 246686 | 20650 | 3.57% |
| 2026-01-08 | 8.41 | 8.43 | 0.02 | 0.24% | 8.36 | 8.53 | 234133 | 19765 | 3.39% |
| 2026-01-07 | 8.38 | 8.41 | 0.04 | 0.48% | 8.30 | 8.56 | 322062 | 27178 | 4.66% |
| 2026-01-06 | 8.30 | 8.37 | 0.03 | 0.36% | 8.24 | 8.42 | 214521 | 17919 | 3.10% |
| 2026-01-05 | 8.07 | 8.34 | 0.28 | 3.47% | 8.06 | 8.39 | 258663 | 21469 | 3.74% |
| 2025-12-31 | 8.21 | 8.06 | -0.14 | -1.71% | 7.92 | 8.24 | 212786 | 17171 | 3.08% |
| 2025-12-30 | 8.24 | 8.20 | -0.12 | -1.44% | 8.14 | 8.33 | 208146 | 17113 | 3.01% |
| 2025-12-29 | 8.38 | 8.32 | -0.08 | -0.95% | 8.28 | 8.44 | 237430 | 19782 | 3.43% |
| 2025-12-26 | 8.57 | 8.40 | -0.20 | -2.33% | 8.39 | 8.80 | 374393 | 31730 | 5.42% |
| 2025-12-25 | 8.57 | 8.60 | 0.02 | 0.23% | 8.47 | 8.70 | 410169 | 35241 | 5.93% |
| 2025-12-24 | 8.78 | 8.58 | -0.24 | -2.72% | 8.45 | 8.78 | 577712 | 49478 | 8.36% |
| 2025-12-23 | 8.56 | 8.82 | 0.21 | 2.44% | 8.48 | 9.30 | 1073811 | 94382 | 15.53% |
| 2025-12-22 | 7.77 | 8.61 | 0.78 | 9.96% | 7.77 | 8.61 | 487403 | 40939 | 7.05% |
| 2025-12-19 | 7.68 | 7.83 | 0.16 | 2.09% | 7.68 | 7.90 | 151632 | 11851 | 2.19% |
| 2025-12-18 | 7.71 | 7.67 | -0.12 | -1.54% | 7.65 | 7.81 | 98848 | 7637 | 1.43% |
| 2025-12-17 | 7.88 | 7.79 | -0.07 | -0.89% | 7.58 | 7.89 | 190284 | 14623 | 2.75% |
| 2025-12-16 | 8.01 | 7.86 | -0.22 | -2.72% | 7.80 | 8.03 | 183164 | 14419 | 2.65% |
| 2025-12-15 | 7.96 | 8.08 | 0.06 | 0.75% | 7.95 | 8.24 | 212698 | 17263 | 3.08% |
| 2025-12-12 | 7.84 | 8.02 | 0.19 | 2.43% | 7.84 | 8.12 | 226134 | 18146 | 3.27% |
| 2025-12-11 | 7.96 | 7.83 | -0.13 | -1.63% | 7.83 | 8.11 | 141267 | 11244 | 2.04% |
| 2025-12-10 | 8.03 | 7.96 | -0.07 | -0.87% | 7.85 | 8.03 | 136577 | 10823 | 1.98% |
| 2025-12-09 | 7.98 | 8.03 | 0.02 | 0.25% | 7.96 | 8.15 | 142014 | 11449 | 2.05% |
| 2025-12-08 | 8.00 | 8.01 | -0.01 | -0.12% | 7.97 | 8.06 | 143798 | 11516 | 2.08% |
| 2025-12-05 | 7.77 | 8.02 | 0.25 | 3.22% | 7.72 | 8.05 | 182325 | 14532 | 2.64% |
| 2025-12-04 | 7.81 | 7.77 | -0.06 | -0.77% | 7.67 | 7.85 | 112656 | 8747 | 1.63% |
| 2025-12-03 | 8.01 | 7.83 | -0.16 | -2.00% | 7.80 | 8.02 | 114458 | 9031 | 1.66% |
| 2025-12-02 | 8.02 | 7.99 | -0.05 | -0.62% | 7.87 | 8.02 | 96813 | 7698 | 1.40% |
| 2025-12-01 | 7.92 | 8.04 | 0.12 | 1.52% | 7.90 | 8.07 | 130788 | 10480 | 1.89% |
| 2025-11-28 | 7.86 | 7.92 | 0.07 | 0.89% | 7.80 | 7.93 | 107863 | 8509 | 1.56% |
| 2025-11-27 | 7.93 | 7.85 | -0.07 | -0.88% | 7.84 | 8.04 | 143274 | 11376 | 2.07% |
| 2025-11-26 | 8.15 | 7.92 | -0.20 | -2.46% | 7.90 | 8.16 | 171110 | 13704 | 2.47% |
| 2025-11-25 | 7.90 | 8.12 | 0.26 | 3.31% | 7.90 | 8.18 | 190697 | 15423 | 2.76% |
| 2025-11-24 | 7.85 | 7.86 | 0.03 | 0.38% | 7.76 | 7.95 | 149729 | 11773 | 2.17% |
| 2025-11-21 | 8.12 | 7.83 | -0.40 | -4.86% | 7.73 | 8.20 | 259768 | 20575 | 3.76% |
| 2025-11-20 | 8.54 | 8.23 | -0.27 | -3.18% | 8.20 | 8.58 | 207261 | 17233 | 3.00% |
| 2025-11-19 | 8.66 | 8.50 | -0.14 | -1.62% | 8.40 | 8.68 | 214129 | 18229 | 3.10% |
| 2025-11-18 | 8.87 | 8.64 | -0.31 | -3.46% | 8.55 | 8.89 | 295765 | 25610 | 4.28% |
| 2025-11-17 | 9.09 | 8.95 | -0.15 | -1.65% | 8.79 | 9.15 | 373608 | 33310 | 5.40% |
| 2025-11-14 | 9.25 | 9.10 | -0.12 | -1.30% | 9.10 | 9.33 | 437066 | 40202 | 6.32% |
| 2025-11-13 | 8.93 | 9.22 | 0.20 | 2.22% | 8.80 | 9.28 | 528985 | 48385 | 7.65% |
| 2025-11-12 | 9.27 | 9.02 | -0.38 | -4.04% | 8.92 | 9.54 | 680899 | 61923 | 9.85% |
| 2025-11-11 | 8.79 | 9.40 | 0.61 | 6.94% | 8.78 | 9.67 | 1189076 | 112113 | 17.20% |
| 2025-11-10 | 8.50 | 8.79 | 0.26 | 3.05% | 8.42 | 8.81 | 368511 | 31957 | 5.33% |
| 2025-11-07 | 8.48 | 8.53 | -0.03 | -0.35% | 8.48 | 8.62 | 241049 | 20627 | 3.49% |
| 2025-11-06 | 8.75 | 8.56 | -0.11 | -1.27% | 8.53 | 8.77 | 465258 | 40184 | 6.73% |
| 2025-11-05 | 8.09 | 8.67 | 0.53 | 6.51% | 8.03 | 8.80 | 633702 | 53709 | 9.17% |
| 2025-11-04 | 8.15 | 8.14 | -0.01 | -0.12% | 8.06 | 8.23 | 224468 | 18245 | 3.25% |
| 2025-11-03 | 8.18 | 8.15 | 0.07 | 0.87% | 8.02 | 8.20 | 243267 | 19751 | 3.52% |
| 2025-10-31 | 7.96 | 8.08 | 0.12 | 1.51% | 7.91 | 8.22 | 560613 | 45593 | 8.11% |
| 2025-10-30 | 8.42 | 7.96 | -0.88 | -9.95% | 7.96 | 8.42 | 773059 | 62422 | 11.18% |
| 2025-10-29 | 8.60 | 8.84 | 0.25 | 2.91% | 8.50 | 8.85 | 493282 | 43034 | 7.13% |
| 2025-10-28 | 8.60 | 8.59 | 0.00 | 0.00% | 8.50 | 8.71 | 306104 | 26413 | 4.43% |
| 2025-10-27 | 8.66 | 8.59 | -0.02 | -0.23% | 8.55 | 8.67 | 302172 | 25999 | 4.37% |