| 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 | 8.27 | 8.32 | 0.09 | 1.09% | 8.21 | 8.36 | 46671 | 3872 | 1.70% |
| 2026-02-02 | 8.44 | 8.23 | -0.22 | -2.60% | 8.21 | 8.53 | 52164 | 4363 | 1.90% |
| 2026-01-30 | 8.46 | 8.45 | -0.01 | -0.12% | 8.34 | 8.58 | 47485 | 4006 | 1.73% |
| 2026-01-29 | 8.56 | 8.46 | -0.08 | -0.94% | 8.27 | 8.70 | 69985 | 5976 | 2.55% |
| 2026-01-28 | 8.86 | 8.54 | -0.32 | -3.61% | 8.52 | 8.92 | 85389 | 7406 | 3.11% |
| 2026-01-27 | 9.15 | 8.86 | -0.24 | -2.64% | 8.52 | 9.15 | 108820 | 9532 | 3.97% |
| 2026-01-26 | 8.97 | 9.10 | 0.17 | 1.90% | 8.81 | 9.10 | 101857 | 9133 | 3.71% |
| 2026-01-23 | 8.73 | 8.93 | 0.20 | 2.29% | 8.72 | 9.00 | 51129 | 4542 | 1.86% |
| 2026-01-22 | 8.68 | 8.73 | 0.07 | 0.81% | 8.58 | 8.73 | 39586 | 3434 | 1.44% |
| 2026-01-21 | 8.63 | 8.66 | 0.01 | 0.12% | 8.53 | 8.76 | 42618 | 3691 | 1.55% |
| 2026-01-20 | 8.74 | 8.65 | -0.05 | -0.57% | 8.58 | 8.75 | 50982 | 4414 | 1.86% |
| 2026-01-19 | 8.66 | 8.70 | 0.03 | 0.35% | 8.61 | 8.75 | 47261 | 4109 | 1.72% |
| 2026-01-16 | 8.85 | 8.67 | -0.11 | -1.25% | 8.54 | 8.89 | 64784 | 5604 | 2.36% |
| 2026-01-15 | 8.96 | 8.78 | -0.22 | -2.44% | 8.69 | 8.96 | 74019 | 6513 | 2.70% |
| 2026-01-14 | 8.96 | 9.00 | 0.06 | 0.67% | 8.81 | 9.25 | 124317 | 11252 | 4.53% |
| 2026-01-13 | 8.97 | 8.94 | 0.07 | 0.79% | 8.79 | 9.20 | 125356 | 11310 | 4.57% |
| 2026-01-12 | 8.83 | 8.87 | 0.00 | 0.00% | 8.75 | 8.96 | 86359 | 7658 | 3.15% |
| 2026-01-09 | 8.59 | 8.87 | 0.28 | 3.26% | 8.51 | 8.92 | 107930 | 9386 | 3.93% |
| 2026-01-08 | 8.40 | 8.59 | 0.22 | 2.63% | 8.37 | 8.65 | 83828 | 7176 | 3.05% |
| 2026-01-07 | 8.33 | 8.37 | 0.00 | 0.00% | 8.32 | 8.49 | 55668 | 4672 | 2.03% |
| 2026-01-06 | 8.46 | 8.37 | -0.10 | -1.18% | 8.30 | 8.55 | 64006 | 5358 | 2.33% |
| 2026-01-05 | 8.06 | 8.47 | 0.50 | 6.27% | 8.02 | 8.49 | 103832 | 8609 | 3.78% |
| 2025-12-31 | 7.93 | 7.97 | 0.05 | 0.63% | 7.85 | 8.01 | 42155 | 3341 | 1.54% |
| 2025-12-30 | 7.98 | 7.92 | -0.13 | -1.61% | 7.91 | 8.08 | 46786 | 3729 | 1.71% |
| 2025-12-29 | 8.02 | 8.05 | 0.01 | 0.12% | 7.98 | 8.13 | 43673 | 3513 | 1.59% |
| 2025-12-26 | 8.20 | 8.04 | -0.14 | -1.71% | 8.01 | 8.22 | 52925 | 4281 | 1.93% |
| 2025-12-25 | 8.08 | 8.18 | 0.17 | 2.12% | 7.95 | 8.19 | 69998 | 5651 | 2.55% |
| 2025-12-24 | 8.10 | 8.01 | -0.09 | -1.11% | 7.98 | 8.14 | 77402 | 6228 | 2.82% |
| 2025-12-23 | 8.23 | 8.10 | -0.10 | -1.22% | 8.02 | 8.23 | 48610 | 3934 | 1.77% |
| 2025-12-22 | 8.32 | 8.20 | -0.07 | -0.85% | 8.16 | 8.35 | 57960 | 4770 | 2.11% |
| 2025-12-19 | 8.30 | 8.27 | 0.11 | 1.35% | 8.12 | 8.33 | 51135 | 4218 | 1.86% |
| 2025-12-18 | 8.01 | 8.16 | 0.13 | 1.62% | 7.97 | 8.36 | 65874 | 5421 | 2.40% |
| 2025-12-17 | 8.11 | 8.03 | -0.04 | -0.50% | 7.85 | 8.12 | 54434 | 4337 | 1.98% |
| 2025-12-16 | 8.25 | 8.07 | -0.14 | -1.71% | 8.01 | 8.25 | 43390 | 3510 | 1.58% |
| 2025-12-15 | 8.21 | 8.21 | -0.07 | -0.85% | 8.11 | 8.30 | 45167 | 3712 | 1.65% |
| 2025-12-12 | 8.40 | 8.28 | -0.15 | -1.78% | 8.22 | 8.51 | 66373 | 5515 | 2.42% |
| 2025-12-11 | 8.62 | 8.43 | -0.13 | -1.52% | 8.31 | 8.63 | 85923 | 7254 | 3.13% |
| 2025-12-10 | 8.70 | 8.56 | -0.13 | -1.50% | 8.48 | 8.80 | 68526 | 5908 | 2.50% |
| 2025-12-09 | 8.86 | 8.69 | -0.13 | -1.47% | 8.68 | 8.92 | 62032 | 5439 | 2.26% |
| 2025-12-08 | 9.22 | 8.82 | -0.23 | -2.54% | 8.75 | 9.22 | 102978 | 9169 | 3.75% |
| 2025-12-05 | 8.81 | 9.05 | 0.27 | 3.08% | 8.64 | 9.05 | 83740 | 7438 | 3.05% |
| 2025-12-04 | 9.31 | 8.78 | -0.53 | -5.69% | 8.73 | 9.31 | 118038 | 10523 | 4.30% |
| 2025-12-03 | 9.22 | 9.31 | 0.13 | 1.42% | 9.02 | 9.54 | 117432 | 10816 | 4.28% |
| 2025-12-02 | 9.44 | 9.18 | -0.10 | -1.08% | 9.12 | 9.47 | 73405 | 6773 | 2.68% |
| 2025-12-01 | 9.43 | 9.28 | -0.19 | -2.01% | 9.25 | 9.55 | 81800 | 7662 | 2.98% |
| 2025-11-28 | 9.69 | 9.47 | -0.13 | -1.35% | 9.33 | 9.70 | 82618 | 7803 | 3.01% |
| 2025-11-27 | 9.98 | 9.60 | -0.21 | -2.14% | 9.51 | 9.98 | 115852 | 11158 | 4.22% |
| 2025-11-26 | 9.97 | 9.81 | -0.07 | -0.71% | 9.71 | 10.30 | 231067 | 23246 | 8.42% |
| 2025-11-25 | 9.00 | 9.88 | 0.97 | 10.89% | 8.88 | 10.00 | 177790 | 17042 | 6.48% |
| 2025-11-24 | 8.91 | 8.91 | 0.14 | 1.60% | 8.70 | 8.95 | 82019 | 7246 | 2.99% |
| 2025-11-21 | 9.10 | 8.77 | -0.43 | -4.67% | 8.61 | 9.29 | 101436 | 9001 | 3.70% |
| 2025-11-20 | 9.40 | 9.20 | -0.10 | -1.08% | 9.04 | 9.40 | 67124 | 6171 | 2.45% |
| 2025-11-19 | 9.68 | 9.30 | -0.33 | -3.43% | 9.21 | 9.70 | 70045 | 6548 | 2.55% |
| 2025-11-18 | 9.80 | 9.63 | -0.17 | -1.73% | 9.53 | 9.90 | 74092 | 7135 | 2.70% |
| 2025-11-17 | 9.92 | 9.80 | -0.21 | -2.10% | 9.71 | 10.01 | 102750 | 10065 | 3.74% |
| 2025-11-14 | 9.99 | 10.01 | 0.02 | 0.20% | 9.87 | 10.21 | 122126 | 12247 | 4.45% |
| 2025-11-13 | 10.02 | 9.99 | 0.18 | 1.83% | 9.67 | 10.13 | 128516 | 12749 | 4.68% |
| 2025-11-12 | 10.01 | 9.81 | -0.30 | -2.97% | 9.76 | 10.43 | 179329 | 17900 | 6.54% |
| 2025-11-11 | 9.50 | 10.11 | 0.50 | 5.20% | 9.35 | 10.55 | 259313 | 26134 | 9.45% |
| 2025-11-10 | 9.28 | 9.61 | 0.55 | 6.07% | 9.06 | 9.78 | 159555 | 15063 | 5.81% |
| 2025-11-07 | 9.05 | 9.06 | 0.02 | 0.22% | 8.81 | 9.18 | 81407 | 7366 | 2.97% |
| 2025-11-06 | 9.12 | 9.04 | -0.08 | -0.88% | 8.88 | 9.17 | 73083 | 6558 | 2.66% |
| 2025-11-05 | 9.02 | 9.12 | -0.08 | -0.87% | 9.02 | 9.34 | 82193 | 7539 | 3.00% |
| 2025-11-04 | 9.30 | 9.20 | -0.20 | -2.13% | 9.07 | 9.39 | 117935 | 10820 | 4.30% |
| 2025-11-03 | 9.34 | 9.40 | 0.23 | 2.51% | 9.22 | 9.76 | 220028 | 20840 | 8.02% |
| 2025-10-31 | 8.35 | 9.17 | 0.81 | 9.69% | 8.35 | 9.35 | 264078 | 23648 | 9.62% |
| 2025-10-30 | 8.54 | 8.36 | -0.15 | -1.76% | 8.36 | 8.55 | 75070 | 6336 | 2.74% |
| 2025-10-29 | 8.42 | 8.51 | 0.05 | 0.59% | 8.33 | 8.52 | 81532 | 6868 | 2.97% |
| 2025-10-28 | 8.50 | 8.46 | -0.08 | -0.94% | 8.36 | 8.54 | 91665 | 7737 | 3.34% |
| 2025-10-27 | 8.55 | 8.54 | 0.12 | 1.43% | 8.45 | 8.96 | 116901 | 10053 | 4.26% |