| 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 | 9.13 | 9.15 | 0.08 | 0.88% | 8.86 | 9.20 | 55001 | 5004 | 2.33% |
| 2026-02-03 | 9.08 | 9.07 | 0.12 | 1.34% | 8.88 | 9.12 | 48355 | 4367 | 2.05% |
| 2026-02-02 | 8.76 | 8.95 | 0.19 | 2.17% | 8.74 | 9.34 | 106815 | 9684 | 4.53% |
| 2026-01-30 | 8.69 | 8.76 | 0.07 | 0.81% | 8.51 | 8.89 | 52635 | 4584 | 2.23% |
| 2026-01-29 | 8.95 | 8.69 | -0.25 | -2.80% | 8.60 | 9.09 | 72131 | 6363 | 3.06% |
| 2026-01-28 | 9.20 | 8.94 | -0.21 | -2.30% | 8.90 | 9.20 | 43819 | 3957 | 1.86% |
| 2026-01-27 | 9.04 | 9.15 | 0.02 | 0.22% | 8.81 | 9.23 | 68872 | 6215 | 2.92% |
| 2026-01-26 | 9.35 | 9.13 | -0.19 | -2.04% | 9.00 | 9.41 | 74269 | 6774 | 3.15% |
| 2026-01-23 | 9.50 | 9.32 | -0.03 | -0.32% | 9.26 | 9.50 | 39651 | 3705 | 1.68% |
| 2026-01-22 | 9.16 | 9.35 | 0.22 | 2.41% | 9.16 | 9.64 | 76842 | 7265 | 3.26% |
| 2026-01-21 | 9.13 | 9.13 | -0.12 | -1.30% | 9.05 | 9.28 | 53290 | 4874 | 2.26% |
| 2026-01-20 | 9.18 | 9.25 | 0.13 | 1.43% | 9.01 | 9.48 | 89216 | 8261 | 3.78% |
| 2026-01-19 | 8.80 | 9.12 | 0.19 | 2.13% | 8.80 | 9.27 | 75783 | 6877 | 3.21% |
| 2026-01-16 | 9.35 | 8.93 | -0.45 | -4.80% | 8.85 | 9.40 | 105557 | 9543 | 4.47% |
| 2026-01-15 | 8.78 | 9.38 | 0.60 | 6.83% | 8.77 | 9.53 | 205694 | 18964 | 8.71% |
| 2026-01-14 | 8.82 | 8.78 | -0.02 | -0.23% | 8.62 | 8.95 | 89500 | 7860 | 3.79% |
| 2026-01-13 | 8.87 | 8.80 | -0.04 | -0.45% | 8.63 | 9.04 | 90499 | 7981 | 3.83% |
| 2026-01-12 | 9.11 | 8.84 | -0.27 | -2.96% | 8.78 | 9.14 | 141484 | 12587 | 5.99% |
| 2026-01-09 | 8.95 | 9.11 | 0.15 | 1.67% | 8.87 | 9.14 | 88258 | 7936 | 3.74% |
| 2026-01-08 | 8.73 | 8.96 | 0.28 | 3.23% | 8.64 | 9.09 | 111771 | 9943 | 4.74% |
| 2026-01-07 | 8.40 | 8.68 | 0.28 | 3.33% | 8.28 | 9.14 | 174840 | 15332 | 7.41% |
| 2026-01-06 | 8.61 | 8.40 | -0.19 | -2.21% | 8.35 | 8.86 | 105958 | 9084 | 4.49% |
| 2026-01-05 | 7.90 | 8.59 | 0.69 | 8.73% | 7.90 | 8.67 | 154512 | 13068 | 6.55% |
| 2025-12-31 | 8.03 | 7.90 | -0.09 | -1.13% | 7.74 | 8.03 | 56654 | 4443 | 2.40% |
| 2025-12-30 | 7.85 | 7.99 | 0.09 | 1.14% | 7.71 | 8.26 | 78045 | 6274 | 3.31% |
| 2025-12-29 | 7.37 | 7.90 | 0.26 | 3.40% | 7.37 | 7.94 | 72313 | 5606 | 3.06% |
| 2025-12-26 | 7.69 | 7.64 | -0.05 | -0.65% | 7.63 | 7.78 | 29905 | 2303 | 1.27% |
| 2025-12-25 | 7.60 | 7.69 | 0.16 | 2.12% | 7.51 | 7.73 | 41450 | 3180 | 1.76% |
| 2025-12-24 | 7.53 | 7.53 | 0.03 | 0.40% | 7.47 | 7.67 | 30446 | 2304 | 1.29% |
| 2025-12-23 | 7.60 | 7.50 | -0.10 | -1.32% | 7.38 | 7.61 | 40415 | 3020 | 1.71% |
| 2025-12-22 | 7.57 | 7.60 | 0.08 | 1.06% | 7.56 | 7.78 | 35025 | 2678 | 1.48% |
| 2025-12-19 | 7.43 | 7.52 | 0.18 | 2.45% | 7.20 | 7.55 | 30385 | 2265 | 1.29% |
| 2025-12-18 | 7.10 | 7.34 | 0.18 | 2.51% | 7.08 | 7.40 | 41586 | 3039 | 1.76% |
| 2025-12-17 | 7.27 | 7.16 | -0.07 | -0.97% | 6.98 | 7.27 | 46308 | 3284 | 1.96% |
| 2025-12-16 | 7.32 | 7.23 | -0.09 | -1.23% | 7.19 | 7.36 | 47337 | 3431 | 2.01% |
| 2025-12-15 | 7.35 | 7.32 | -0.09 | -1.21% | 7.22 | 7.45 | 54449 | 3993 | 2.31% |
| 2025-12-12 | 7.37 | 7.41 | 0.05 | 0.68% | 7.30 | 7.59 | 43839 | 3274 | 1.86% |
| 2025-12-11 | 7.66 | 7.36 | -0.26 | -3.41% | 7.35 | 7.66 | 42006 | 3136 | 1.78% |
| 2025-12-10 | 7.70 | 7.62 | -0.13 | -1.68% | 7.61 | 7.82 | 32361 | 2491 | 1.37% |
| 2025-12-09 | 7.84 | 7.75 | -0.08 | -1.02% | 7.75 | 7.89 | 21123 | 1648 | 0.89% |
| 2025-12-08 | 7.84 | 7.83 | 0.03 | 0.38% | 7.76 | 7.92 | 32489 | 2545 | 1.38% |
| 2025-12-05 | 7.70 | 7.80 | 0.09 | 1.17% | 7.62 | 7.83 | 35438 | 2732 | 1.50% |
| 2025-12-04 | 7.85 | 7.71 | -0.14 | -1.78% | 7.70 | 7.88 | 34913 | 2714 | 1.48% |
| 2025-12-03 | 7.97 | 7.85 | -0.15 | -1.88% | 7.82 | 8.03 | 27035 | 2130 | 1.15% |
| 2025-12-02 | 8.04 | 8.00 | 0.00 | 0.00% | 7.85 | 8.06 | 33379 | 2654 | 1.41% |
| 2025-12-01 | 8.17 | 8.00 | 0.02 | 0.25% | 7.90 | 8.17 | 28642 | 2298 | 1.21% |
| 2025-11-28 | 7.89 | 7.98 | 0.15 | 1.92% | 7.76 | 7.98 | 28090 | 2211 | 1.19% |
| 2025-11-27 | 7.69 | 7.83 | 0.09 | 1.16% | 7.69 | 7.88 | 24765 | 1937 | 1.05% |
| 2025-11-26 | 7.87 | 7.74 | -0.07 | -0.90% | 7.73 | 7.97 | 31306 | 2455 | 1.33% |
| 2025-11-25 | 7.80 | 7.81 | 0.09 | 1.17% | 7.74 | 7.94 | 39916 | 3134 | 1.69% |
| 2025-11-24 | 7.59 | 7.72 | 0.00 | 0.00% | 7.56 | 7.86 | 55248 | 4233 | 2.34% |
| 2025-11-21 | 8.03 | 7.72 | -0.40 | -4.93% | 7.71 | 8.17 | 46742 | 3677 | 1.98% |
| 2025-11-20 | 8.20 | 8.12 | -0.06 | -0.73% | 7.99 | 8.27 | 32963 | 2675 | 1.40% |
| 2025-11-19 | 8.50 | 8.18 | -0.29 | -3.42% | 8.17 | 8.51 | 40718 | 3364 | 1.73% |
| 2025-11-18 | 8.62 | 8.47 | -0.08 | -0.94% | 8.39 | 8.62 | 34241 | 2901 | 1.45% |
| 2025-11-17 | 8.68 | 8.55 | -0.05 | -0.58% | 8.49 | 8.68 | 42335 | 3635 | 1.79% |
| 2025-11-14 | 8.32 | 8.60 | 0.21 | 2.50% | 8.32 | 8.78 | 58864 | 5066 | 2.49% |
| 2025-11-13 | 8.44 | 8.39 | 0.11 | 1.33% | 8.27 | 8.46 | 31298 | 2616 | 1.33% |
| 2025-11-12 | 8.50 | 8.28 | -0.22 | -2.59% | 8.25 | 8.54 | 49125 | 4120 | 2.08% |
| 2025-11-11 | 8.47 | 8.50 | 0.06 | 0.71% | 8.41 | 8.54 | 31874 | 2697 | 1.35% |
| 2025-11-10 | 8.54 | 8.44 | 0.02 | 0.24% | 8.40 | 8.54 | 28157 | 2375 | 1.19% |
| 2025-11-07 | 8.54 | 8.42 | -0.12 | -1.41% | 8.42 | 8.57 | 23101 | 1963 | 0.98% |
| 2025-11-06 | 8.49 | 8.54 | 0.01 | 0.12% | 8.44 | 8.57 | 30606 | 2605 | 1.30% |
| 2025-11-05 | 8.39 | 8.53 | 0.09 | 1.07% | 8.26 | 8.58 | 64059 | 5411 | 2.71% |
| 2025-11-04 | 8.38 | 8.44 | 0.09 | 1.08% | 8.27 | 8.46 | 46636 | 3898 | 1.98% |
| 2025-11-03 | 8.28 | 8.35 | 0.06 | 0.72% | 8.23 | 8.37 | 42667 | 3541 | 1.81% |
| 2025-10-31 | 8.16 | 8.29 | 0.13 | 1.59% | 8.09 | 8.32 | 66797 | 5514 | 2.83% |
| 2025-10-30 | 8.25 | 8.16 | -0.08 | -0.97% | 8.15 | 8.26 | 43663 | 3580 | 1.85% |
| 2025-10-29 | 8.43 | 8.24 | -0.13 | -1.55% | 8.16 | 8.43 | 41438 | 3416 | 1.76% |
| 2025-10-28 | 8.36 | 8.37 | 0.01 | 0.12% | 8.30 | 8.43 | 35916 | 3004 | 1.52% |
| 2025-10-27 | 8.44 | 8.36 | -0.03 | -0.36% | 8.19 | 8.44 | 46711 | 3889 | 1.98% |