| 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 | 8.94 | 9.03 | 0.09 | 1.01% | 8.91 | 9.06 | 26787 | 2413 | 0.65% |
| 2026-02-03 | 8.88 | 8.94 | 0.10 | 1.13% | 8.81 | 8.96 | 26382 | 2349 | 0.64% |
| 2026-02-02 | 8.94 | 8.84 | -0.12 | -1.34% | 8.83 | 9.02 | 32230 | 2884 | 0.78% |
| 2026-01-30 | 8.88 | 8.96 | 0.08 | 0.90% | 8.84 | 8.98 | 33297 | 2970 | 0.80% |
| 2026-01-29 | 8.83 | 8.88 | 0.01 | 0.11% | 8.79 | 8.91 | 25198 | 2234 | 0.61% |
| 2026-01-28 | 8.90 | 8.87 | -0.03 | -0.34% | 8.83 | 8.95 | 27687 | 2458 | 0.67% |
| 2026-01-27 | 9.03 | 8.90 | -0.16 | -1.77% | 8.79 | 9.07 | 44988 | 3993 | 1.09% |
| 2026-01-26 | 9.13 | 9.06 | -0.07 | -0.77% | 8.96 | 9.16 | 35810 | 3241 | 0.86% |
| 2026-01-23 | 9.06 | 9.13 | 0.01 | 0.11% | 9.06 | 9.14 | 46238 | 4209 | 1.12% |
| 2026-01-22 | 9.08 | 9.12 | 0.04 | 0.44% | 9.05 | 9.12 | 33081 | 3010 | 0.80% |
| 2026-01-21 | 9.00 | 9.08 | 0.06 | 0.67% | 8.95 | 9.09 | 31246 | 2825 | 0.75% |
| 2026-01-20 | 9.07 | 9.02 | -0.02 | -0.22% | 8.97 | 9.08 | 22321 | 2013 | 0.54% |
| 2026-01-19 | 8.90 | 9.04 | 0.12 | 1.35% | 8.89 | 9.05 | 30122 | 2703 | 0.73% |
| 2026-01-16 | 9.00 | 8.92 | -0.09 | -1.00% | 8.90 | 9.03 | 30393 | 2718 | 0.73% |
| 2026-01-15 | 9.08 | 9.01 | -0.06 | -0.66% | 8.99 | 9.11 | 31998 | 2894 | 0.77% |
| 2026-01-14 | 9.06 | 9.07 | 0.03 | 0.33% | 8.93 | 9.15 | 64963 | 5888 | 1.57% |
| 2026-01-13 | 8.96 | 9.04 | 0.06 | 0.67% | 8.89 | 9.09 | 64936 | 5842 | 1.57% |
| 2026-01-12 | 8.99 | 8.98 | 0.02 | 0.22% | 8.92 | 8.99 | 46781 | 4190 | 1.13% |
| 2026-01-09 | 8.92 | 8.96 | 0.08 | 0.90% | 8.88 | 9.01 | 40096 | 3588 | 0.97% |
| 2026-01-08 | 8.85 | 8.88 | 0.03 | 0.34% | 8.83 | 8.89 | 34189 | 3030 | 0.83% |
| 2026-01-07 | 8.95 | 8.85 | -0.10 | -1.12% | 8.85 | 8.98 | 59143 | 5256 | 1.43% |
| 2026-01-06 | 9.07 | 8.95 | -0.12 | -1.32% | 8.87 | 9.15 | 82672 | 7427 | 1.99% |
| 2026-01-05 | 8.97 | 9.07 | 0.12 | 1.34% | 8.86 | 9.09 | 58449 | 5245 | 1.41% |
| 2025-12-31 | 9.39 | 8.95 | -0.45 | -4.79% | 8.87 | 9.39 | 118082 | 10735 | 2.85% |
| 2025-12-30 | 9.40 | 9.40 | -0.22 | -2.29% | 9.21 | 9.77 | 129466 | 12188 | 3.12% |
| 2025-12-29 | 9.25 | 9.62 | 0.26 | 2.78% | 9.08 | 9.90 | 201524 | 19145 | 4.86% |
| 2025-12-26 | 9.70 | 9.36 | -0.42 | -4.29% | 9.30 | 9.88 | 197049 | 18582 | 4.76% |
| 2025-12-25 | 9.22 | 9.78 | 0.53 | 5.73% | 9.22 | 10.10 | 273317 | 26423 | 6.60% |
| 2025-12-24 | 9.02 | 9.25 | 0.22 | 2.44% | 8.95 | 9.29 | 100356 | 9236 | 2.42% |
| 2025-12-23 | 8.95 | 9.03 | 0.11 | 1.23% | 8.89 | 9.22 | 59267 | 5349 | 1.43% |
| 2025-12-22 | 8.84 | 8.92 | 0.06 | 0.68% | 8.83 | 9.03 | 42650 | 3811 | 1.03% |
| 2025-12-19 | 8.73 | 8.86 | 0.20 | 2.31% | 8.68 | 9.08 | 67398 | 5985 | 1.63% |
| 2025-12-18 | 8.55 | 8.66 | 0.04 | 0.46% | 8.55 | 8.71 | 22582 | 1956 | 0.54% |
| 2025-12-17 | 8.53 | 8.62 | 0.10 | 1.17% | 8.43 | 8.62 | 26289 | 2234 | 0.63% |
| 2025-12-16 | 8.63 | 8.52 | -0.07 | -0.81% | 8.48 | 8.67 | 21435 | 1831 | 0.52% |
| 2025-12-15 | 8.55 | 8.59 | 0.00 | 0.00% | 8.47 | 8.62 | 25791 | 2209 | 0.62% |
| 2025-12-12 | 8.59 | 8.59 | 0.00 | 0.00% | 8.55 | 8.68 | 22625 | 1946 | 0.55% |
| 2025-12-11 | 8.72 | 8.59 | -0.13 | -1.49% | 8.58 | 8.72 | 25649 | 2211 | 0.62% |
| 2025-12-10 | 8.76 | 8.72 | -0.04 | -0.46% | 8.68 | 8.85 | 25057 | 2186 | 0.60% |
| 2025-12-09 | 8.88 | 8.76 | -0.12 | -1.35% | 8.76 | 8.91 | 20604 | 1818 | 0.50% |
| 2025-12-08 | 8.90 | 8.88 | 0.01 | 0.11% | 8.80 | 8.92 | 19476 | 1728 | 0.47% |
| 2025-12-05 | 8.76 | 8.87 | 0.11 | 1.26% | 8.72 | 8.91 | 29303 | 2583 | 0.71% |
| 2025-12-04 | 8.94 | 8.76 | -0.17 | -1.90% | 8.74 | 8.96 | 27213 | 2397 | 0.66% |
| 2025-12-03 | 8.92 | 8.93 | 0.01 | 0.11% | 8.86 | 8.98 | 18726 | 1668 | 0.45% |
| 2025-12-02 | 8.96 | 8.92 | -0.05 | -0.56% | 8.88 | 9.02 | 19773 | 1767 | 0.48% |
| 2025-12-01 | 9.07 | 8.97 | -0.01 | -0.11% | 8.93 | 9.08 | 21000 | 1887 | 0.51% |
| 2025-11-28 | 8.85 | 8.98 | 0.09 | 1.01% | 8.83 | 8.99 | 25781 | 2300 | 0.62% |
| 2025-11-27 | 8.79 | 8.89 | 0.06 | 0.68% | 8.79 | 8.93 | 24341 | 2161 | 0.59% |
| 2025-11-26 | 8.94 | 8.83 | -0.06 | -0.67% | 8.81 | 8.96 | 27726 | 2459 | 0.67% |
| 2025-11-25 | 8.85 | 8.89 | 0.07 | 0.79% | 8.81 | 8.97 | 30596 | 2721 | 0.74% |
| 2025-11-24 | 8.73 | 8.82 | 0.11 | 1.26% | 8.73 | 8.91 | 35147 | 3094 | 0.85% |
| 2025-11-21 | 9.00 | 8.71 | -0.32 | -3.54% | 8.65 | 9.10 | 48652 | 4291 | 1.17% |
| 2025-11-20 | 9.17 | 9.03 | -0.11 | -1.20% | 8.98 | 9.23 | 47108 | 4270 | 1.14% |
| 2025-11-19 | 9.44 | 9.14 | -0.33 | -3.48% | 9.13 | 9.44 | 66190 | 6116 | 1.60% |
| 2025-11-18 | 9.42 | 9.47 | 0.10 | 1.07% | 9.33 | 9.63 | 113643 | 10746 | 2.74% |
| 2025-11-17 | 9.44 | 9.37 | -0.03 | -0.32% | 9.28 | 9.45 | 31694 | 2958 | 0.76% |
| 2025-11-14 | 9.33 | 9.40 | 0.04 | 0.43% | 9.31 | 9.48 | 37892 | 3570 | 0.91% |
| 2025-11-13 | 9.35 | 9.36 | 0.06 | 0.65% | 9.26 | 9.38 | 29959 | 2798 | 0.72% |
| 2025-11-12 | 9.36 | 9.30 | -0.06 | -0.64% | 9.27 | 9.40 | 31907 | 2976 | 0.77% |
| 2025-11-11 | 9.35 | 9.36 | 0.03 | 0.32% | 9.28 | 9.38 | 26170 | 2443 | 0.63% |
| 2025-11-10 | 9.27 | 9.33 | 0.06 | 0.65% | 9.24 | 9.34 | 25940 | 2415 | 0.63% |
| 2025-11-07 | 9.30 | 9.27 | -0.03 | -0.32% | 9.26 | 9.35 | 28487 | 2649 | 0.69% |
| 2025-11-06 | 9.34 | 9.30 | -0.07 | -0.75% | 9.24 | 9.37 | 26492 | 2461 | 0.64% |
| 2025-11-05 | 9.23 | 9.37 | 0.08 | 0.86% | 9.21 | 9.38 | 39999 | 3735 | 0.97% |
| 2025-11-04 | 9.26 | 9.29 | 0.01 | 0.11% | 9.22 | 9.30 | 30022 | 2781 | 0.72% |
| 2025-11-03 | 9.20 | 9.28 | 0.12 | 1.31% | 9.20 | 9.30 | 32037 | 2968 | 0.77% |
| 2025-10-31 | 9.00 | 9.16 | 0.16 | 1.78% | 9.00 | 9.20 | 35034 | 3201 | 0.85% |
| 2025-10-30 | 9.14 | 9.00 | -0.12 | -1.32% | 9.00 | 9.16 | 37912 | 3434 | 0.91% |
| 2025-10-29 | 9.26 | 9.12 | -0.15 | -1.62% | 9.08 | 9.26 | 39307 | 3590 | 0.95% |
| 2025-10-28 | 9.25 | 9.27 | 0.00 | 0.00% | 9.21 | 9.31 | 24327 | 2254 | 0.59% |
| 2025-10-27 | 9.34 | 9.27 | 0.00 | 0.00% | 9.22 | 9.35 | 30652 | 2840 | 0.74% |