| 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 | 8.31 | 8.55 | 0.21 | 2.52% | 8.10 | 8.64 | 397108 | 33102 | 11.62% |
| 2026-02-02 | 8.34 | 8.34 | -0.93 | -10.03% | 8.34 | 8.34 | 83861 | 6994 | 2.45% |
| 2026-01-30 | 9.28 | 9.27 | -1.03 | -10.00% | 9.27 | 9.48 | 158466 | 14724 | 4.64% |
| 2026-01-29 | 10.93 | 10.30 | -0.23 | -2.18% | 10.00 | 11.39 | 848546 | 90398 | 24.83% |
| 2026-01-28 | 9.72 | 10.53 | 0.96 | 10.03% | 9.65 | 10.53 | 416663 | 43187 | 12.19% |
| 2026-01-27 | 9.78 | 9.57 | -0.26 | -2.64% | 9.47 | 10.05 | 335641 | 32610 | 9.82% |
| 2026-01-26 | 9.70 | 9.83 | 0.29 | 3.04% | 9.64 | 10.19 | 381394 | 37653 | 11.16% |
| 2026-01-23 | 9.31 | 9.54 | 0.28 | 3.02% | 9.30 | 9.64 | 180295 | 17145 | 5.28% |
| 2026-01-22 | 9.21 | 9.26 | -0.12 | -1.28% | 9.11 | 9.28 | 115831 | 10676 | 3.39% |
| 2026-01-21 | 9.22 | 9.38 | 0.23 | 2.51% | 9.13 | 9.40 | 173816 | 16162 | 5.09% |
| 2026-01-20 | 9.18 | 9.15 | 0.02 | 0.22% | 9.06 | 9.19 | 80508 | 7342 | 2.36% |
| 2026-01-19 | 8.88 | 9.13 | 0.15 | 1.67% | 8.88 | 9.22 | 99347 | 9024 | 2.91% |
| 2026-01-16 | 9.12 | 8.98 | -0.19 | -2.07% | 8.85 | 9.15 | 102780 | 9212 | 3.01% |
| 2026-01-15 | 9.45 | 9.17 | -0.19 | -2.03% | 9.11 | 9.45 | 159915 | 14814 | 4.68% |
| 2026-01-14 | 9.07 | 9.36 | 0.28 | 3.08% | 8.97 | 9.88 | 262301 | 24415 | 7.68% |
| 2026-01-13 | 9.02 | 9.08 | 0.14 | 1.57% | 8.90 | 9.25 | 130755 | 11914 | 3.83% |
| 2026-01-12 | 8.80 | 8.94 | 0.21 | 2.41% | 8.77 | 8.94 | 84844 | 7532 | 2.48% |
| 2026-01-09 | 8.62 | 8.73 | 0.09 | 1.04% | 8.58 | 8.73 | 75760 | 6568 | 2.22% |
| 2026-01-08 | 8.50 | 8.64 | 0.10 | 1.17% | 8.50 | 8.65 | 61979 | 5327 | 1.81% |
| 2026-01-07 | 8.63 | 8.54 | -0.13 | -1.50% | 8.50 | 8.65 | 70842 | 6057 | 2.07% |
| 2026-01-06 | 8.55 | 8.67 | 0.10 | 1.17% | 8.51 | 8.73 | 84381 | 7283 | 2.47% |
| 2026-01-05 | 8.50 | 8.57 | 0.11 | 1.30% | 8.49 | 8.60 | 55458 | 4741 | 1.62% |
| 2025-12-31 | 8.55 | 8.46 | -0.09 | -1.05% | 8.42 | 8.59 | 58570 | 4959 | 1.71% |
| 2025-12-30 | 8.66 | 8.55 | -0.24 | -2.73% | 8.51 | 8.68 | 79365 | 6813 | 2.32% |
| 2025-12-29 | 8.96 | 8.79 | -0.13 | -1.46% | 8.77 | 8.97 | 52169 | 4600 | 1.53% |
| 2025-12-26 | 8.90 | 8.92 | 0.03 | 0.34% | 8.88 | 9.13 | 65832 | 5913 | 1.93% |
| 2025-12-25 | 8.93 | 8.89 | -0.11 | -1.22% | 8.77 | 8.96 | 71743 | 6359 | 2.10% |
| 2025-12-24 | 9.15 | 9.00 | -0.06 | -0.66% | 8.98 | 9.15 | 66582 | 6011 | 1.95% |
| 2025-12-23 | 9.25 | 9.06 | -0.10 | -1.09% | 8.97 | 9.25 | 76678 | 6957 | 2.24% |
| 2025-12-22 | 9.06 | 9.16 | 0.10 | 1.10% | 9.04 | 9.21 | 110053 | 10067 | 3.22% |
| 2025-12-19 | 9.26 | 9.06 | -0.03 | -0.33% | 8.81 | 9.26 | 168398 | 15191 | 4.93% |
| 2025-12-18 | 8.86 | 9.09 | 0.29 | 3.30% | 8.80 | 9.48 | 224460 | 20719 | 6.57% |
| 2025-12-17 | 8.48 | 8.80 | 0.24 | 2.80% | 8.48 | 8.80 | 83341 | 7230 | 2.44% |
| 2025-12-16 | 8.71 | 8.56 | -0.23 | -2.62% | 8.55 | 8.84 | 48234 | 4174 | 1.41% |
| 2025-12-15 | 8.74 | 8.79 | 0.01 | 0.11% | 8.66 | 8.87 | 55861 | 4903 | 1.63% |
| 2025-12-12 | 8.65 | 8.78 | 0.16 | 1.86% | 8.63 | 8.83 | 71156 | 6214 | 2.08% |
| 2025-12-11 | 8.98 | 8.62 | -0.28 | -3.15% | 8.58 | 8.98 | 82223 | 7133 | 2.41% |
| 2025-12-10 | 8.88 | 8.90 | 0.06 | 0.68% | 8.82 | 8.95 | 49612 | 4411 | 1.45% |
| 2025-12-09 | 8.90 | 8.84 | -0.07 | -0.79% | 8.81 | 8.96 | 36894 | 3274 | 1.08% |
| 2025-12-08 | 8.82 | 8.91 | 0.01 | 0.11% | 8.79 | 8.95 | 59617 | 5295 | 1.74% |
| 2025-12-05 | 8.64 | 8.90 | 0.26 | 3.01% | 8.57 | 8.93 | 71918 | 6325 | 2.10% |
| 2025-12-04 | 8.98 | 8.64 | -0.28 | -3.14% | 8.62 | 8.99 | 64117 | 5584 | 1.88% |
| 2025-12-03 | 9.05 | 8.92 | -0.17 | -1.87% | 8.87 | 9.11 | 54505 | 4886 | 1.60% |
| 2025-12-02 | 9.14 | 9.09 | -0.12 | -1.30% | 9.00 | 9.21 | 54602 | 4958 | 1.60% |
| 2025-12-01 | 9.20 | 9.21 | 0.07 | 0.77% | 9.16 | 9.39 | 82106 | 7614 | 2.40% |
| 2025-11-28 | 9.03 | 9.14 | 0.14 | 1.56% | 8.93 | 9.14 | 47814 | 4328 | 1.40% |
| 2025-11-27 | 9.05 | 9.00 | -0.01 | -0.11% | 8.95 | 9.07 | 45009 | 4056 | 1.32% |
| 2025-11-26 | 9.17 | 9.01 | -0.16 | -1.74% | 8.98 | 9.19 | 54742 | 4967 | 1.60% |
| 2025-11-25 | 9.02 | 9.17 | 0.25 | 2.80% | 8.91 | 9.22 | 75251 | 6870 | 2.20% |
| 2025-11-24 | 8.80 | 9.02 | 0.30 | 3.44% | 8.75 | 9.06 | 90449 | 8084 | 2.65% |
| 2025-11-21 | 9.04 | 8.72 | -0.44 | -4.80% | 8.72 | 9.23 | 100505 | 8937 | 2.94% |
| 2025-11-20 | 9.35 | 9.16 | -0.19 | -2.03% | 9.06 | 9.44 | 77981 | 7177 | 2.28% |
| 2025-11-19 | 9.21 | 9.35 | 0.10 | 1.08% | 9.17 | 9.39 | 73524 | 6814 | 2.15% |
| 2025-11-18 | 9.40 | 9.25 | -0.18 | -1.91% | 9.17 | 9.43 | 65190 | 6036 | 1.91% |
| 2025-11-17 | 9.50 | 9.43 | -0.01 | -0.11% | 9.34 | 9.50 | 65461 | 6147 | 1.92% |
| 2025-11-14 | 9.43 | 9.44 | -0.07 | -0.74% | 9.41 | 9.59 | 77404 | 7357 | 2.27% |
| 2025-11-13 | 9.44 | 9.51 | 0.16 | 1.71% | 9.35 | 9.52 | 86981 | 8218 | 2.55% |
| 2025-11-12 | 9.42 | 9.35 | -0.07 | -0.74% | 9.31 | 9.55 | 70273 | 6596 | 2.06% |
| 2025-11-11 | 9.50 | 9.42 | -0.03 | -0.32% | 9.38 | 9.55 | 85598 | 8085 | 2.51% |
| 2025-11-10 | 9.17 | 9.45 | 0.28 | 3.05% | 9.17 | 9.45 | 127096 | 11921 | 3.72% |
| 2025-11-07 | 9.14 | 9.17 | 0.02 | 0.22% | 9.13 | 9.24 | 69710 | 6401 | 2.04% |
| 2025-11-06 | 9.24 | 9.15 | -0.08 | -0.87% | 9.11 | 9.29 | 58710 | 5374 | 1.72% |
| 2025-11-05 | 9.06 | 9.23 | 0.13 | 1.43% | 9.02 | 9.29 | 92669 | 8540 | 2.71% |
| 2025-11-04 | 9.15 | 9.10 | -0.09 | -0.98% | 9.07 | 9.20 | 61952 | 5649 | 1.81% |
| 2025-11-03 | 9.23 | 9.19 | -0.11 | -1.18% | 9.06 | 9.25 | 94989 | 8683 | 2.78% |
| 2025-10-31 | 9.19 | 9.30 | 0.16 | 1.75% | 9.19 | 9.33 | 89030 | 8265 | 2.61% |
| 2025-10-30 | 9.17 | 9.14 | -0.03 | -0.33% | 9.10 | 9.24 | 82797 | 7596 | 2.42% |
| 2025-10-29 | 9.17 | 9.17 | -0.03 | -0.33% | 9.05 | 9.20 | 80084 | 7307 | 2.35% |
| 2025-10-28 | 9.15 | 9.20 | 0.00 | 0.00% | 9.11 | 9.28 | 75771 | 6975 | 2.22% |
| 2025-10-27 | 9.19 | 9.20 | 0.04 | 0.44% | 9.10 | 9.23 | 76399 | 7014 | 2.24% |