| 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 | 10.63 | 10.58 | 0.10 | 0.95% | 10.34 | 10.80 | 416880 | 43927 | 8.01% |
| 2026-02-02 | 11.02 | 10.48 | -0.69 | -6.18% | 10.42 | 11.20 | 728413 | 78707 | 13.99% |
| 2026-01-30 | 9.79 | 11.17 | 1.86 | 19.98% | 9.63 | 11.17 | 767555 | 81459 | 14.75% |
| 2026-01-29 | 9.44 | 9.31 | -0.17 | -1.79% | 9.25 | 9.64 | 162945 | 15337 | 3.13% |
| 2026-01-28 | 9.71 | 9.48 | -0.28 | -2.87% | 9.38 | 9.74 | 160029 | 15195 | 3.07% |
| 2026-01-27 | 9.80 | 9.76 | -0.10 | -1.01% | 9.43 | 9.84 | 212400 | 20456 | 4.08% |
| 2026-01-26 | 10.52 | 9.86 | -0.75 | -7.07% | 9.81 | 10.67 | 348957 | 35329 | 6.70% |
| 2026-01-23 | 9.92 | 10.61 | 0.85 | 8.71% | 9.80 | 10.95 | 395951 | 41692 | 7.61% |
| 2026-01-22 | 9.49 | 9.76 | 0.21 | 2.20% | 9.48 | 9.86 | 155142 | 14955 | 2.98% |
| 2026-01-21 | 9.19 | 9.55 | 0.32 | 3.47% | 9.16 | 9.55 | 152844 | 14384 | 2.94% |
| 2026-01-20 | 9.26 | 9.23 | -0.02 | -0.22% | 9.13 | 9.38 | 112374 | 10370 | 2.16% |
| 2026-01-19 | 9.24 | 9.25 | -0.05 | -0.54% | 9.13 | 9.31 | 100810 | 9286 | 1.94% |
| 2026-01-16 | 9.04 | 9.30 | 0.29 | 3.22% | 9.02 | 9.36 | 160273 | 14751 | 3.08% |
| 2026-01-15 | 9.04 | 9.01 | -0.03 | -0.33% | 8.91 | 9.09 | 89262 | 8030 | 1.71% |
| 2026-01-14 | 9.07 | 9.04 | 0.03 | 0.33% | 8.84 | 9.20 | 153316 | 13854 | 2.95% |
| 2026-01-13 | 9.24 | 9.01 | -0.20 | -2.17% | 8.95 | 9.24 | 141295 | 12822 | 2.71% |
| 2026-01-12 | 9.09 | 9.21 | 0.16 | 1.77% | 9.03 | 9.29 | 164557 | 15043 | 3.16% |
| 2026-01-09 | 9.10 | 9.05 | -0.02 | -0.22% | 8.94 | 9.13 | 118412 | 10702 | 2.27% |
| 2026-01-08 | 8.91 | 9.07 | 0.08 | 0.89% | 8.91 | 9.18 | 116578 | 10600 | 2.24% |
| 2026-01-07 | 9.00 | 8.99 | -0.08 | -0.88% | 8.93 | 9.14 | 132148 | 11909 | 2.54% |
| 2026-01-06 | 8.81 | 9.07 | 0.31 | 3.54% | 8.79 | 9.27 | 204062 | 18449 | 3.92% |
| 2026-01-05 | 8.73 | 8.76 | 0.06 | 0.69% | 8.63 | 8.81 | 143709 | 12529 | 2.76% |
| 2025-12-31 | 8.68 | 8.70 | 0.02 | 0.23% | 8.59 | 8.73 | 72358 | 6274 | 1.39% |
| 2025-12-30 | 8.52 | 8.68 | 0.15 | 1.76% | 8.42 | 8.74 | 93048 | 8028 | 1.79% |
| 2025-12-29 | 8.59 | 8.53 | 0.02 | 0.24% | 8.44 | 8.59 | 86588 | 7370 | 1.66% |
| 2025-12-26 | 8.69 | 8.51 | -0.13 | -1.50% | 8.46 | 8.70 | 95551 | 8180 | 1.84% |
| 2025-12-25 | 8.59 | 8.64 | 0.13 | 1.53% | 8.43 | 8.69 | 106861 | 9174 | 2.05% |
| 2025-12-24 | 8.32 | 8.51 | 0.18 | 2.16% | 8.31 | 8.54 | 101118 | 8569 | 1.94% |
| 2025-12-23 | 8.38 | 8.33 | -0.05 | -0.60% | 8.24 | 8.43 | 98078 | 8156 | 1.88% |
| 2025-12-22 | 8.22 | 8.38 | 0.21 | 2.57% | 8.21 | 8.51 | 119319 | 10033 | 2.29% |
| 2025-12-19 | 8.09 | 8.17 | 0.16 | 2.00% | 8.02 | 8.22 | 83139 | 6786 | 1.60% |
| 2025-12-18 | 8.02 | 8.01 | -0.04 | -0.50% | 7.96 | 8.17 | 80087 | 6468 | 1.54% |
| 2025-12-17 | 8.01 | 8.05 | 0.09 | 1.13% | 7.82 | 8.10 | 110725 | 8791 | 2.13% |
| 2025-12-16 | 8.04 | 7.96 | -0.06 | -0.75% | 7.86 | 8.10 | 89143 | 7111 | 1.71% |
| 2025-12-15 | 8.00 | 8.02 | 0.02 | 0.25% | 7.92 | 8.17 | 99270 | 7959 | 1.91% |
| 2025-12-12 | 8.02 | 8.00 | -0.03 | -0.37% | 7.94 | 8.07 | 77484 | 6206 | 1.49% |
| 2025-12-11 | 8.21 | 8.03 | -0.11 | -1.35% | 8.02 | 8.21 | 68450 | 5545 | 1.31% |
| 2025-12-10 | 8.25 | 8.14 | -0.07 | -0.85% | 8.06 | 8.25 | 65340 | 5307 | 1.26% |
| 2025-12-09 | 8.26 | 8.21 | -0.03 | -0.36% | 8.20 | 8.33 | 65672 | 5426 | 1.26% |
| 2025-12-08 | 8.20 | 8.24 | 0.12 | 1.48% | 8.15 | 8.31 | 89845 | 7398 | 1.73% |
| 2025-12-05 | 7.88 | 8.12 | 0.24 | 3.05% | 7.78 | 8.15 | 97150 | 7760 | 1.87% |
| 2025-12-04 | 7.96 | 7.88 | -0.05 | -0.63% | 7.79 | 7.99 | 68941 | 5437 | 1.32% |
| 2025-12-03 | 8.10 | 7.93 | -0.18 | -2.22% | 7.90 | 8.14 | 76909 | 6129 | 1.48% |
| 2025-12-02 | 8.26 | 8.11 | -0.13 | -1.58% | 8.03 | 8.28 | 79547 | 6446 | 1.53% |
| 2025-12-01 | 8.26 | 8.24 | 0.00 | 0.00% | 8.21 | 8.32 | 82339 | 6794 | 1.58% |
| 2025-11-28 | 8.16 | 8.24 | 0.17 | 2.11% | 8.03 | 8.25 | 92747 | 7556 | 1.78% |
| 2025-11-27 | 8.01 | 8.07 | 0.09 | 1.13% | 7.92 | 8.17 | 77433 | 6252 | 1.49% |
| 2025-11-26 | 7.97 | 7.98 | 0.03 | 0.38% | 7.93 | 8.19 | 110093 | 8856 | 2.11% |
| 2025-11-25 | 7.92 | 7.95 | 0.06 | 0.76% | 7.86 | 8.06 | 84380 | 6736 | 1.62% |
| 2025-11-24 | 7.79 | 7.89 | 0.18 | 2.33% | 7.63 | 7.94 | 114695 | 8912 | 2.20% |
| 2025-11-21 | 8.00 | 7.71 | -0.36 | -4.46% | 7.66 | 8.10 | 118758 | 9275 | 2.28% |
| 2025-11-20 | 8.32 | 8.07 | -0.17 | -2.06% | 8.06 | 8.33 | 83113 | 6767 | 1.60% |
| 2025-11-19 | 8.57 | 8.24 | -0.34 | -3.96% | 8.21 | 8.59 | 108725 | 9041 | 2.09% |
| 2025-11-18 | 8.68 | 8.58 | -0.09 | -1.04% | 8.54 | 8.80 | 109540 | 9476 | 2.10% |
| 2025-11-17 | 8.80 | 8.67 | -0.15 | -1.70% | 8.66 | 8.92 | 99178 | 8655 | 1.91% |
| 2025-11-14 | 8.80 | 8.82 | -0.07 | -0.79% | 8.79 | 9.03 | 124702 | 11105 | 2.40% |
| 2025-11-13 | 8.94 | 8.89 | -0.03 | -0.34% | 8.82 | 9.01 | 129990 | 11579 | 2.50% |
| 2025-11-12 | 8.82 | 8.92 | 0.04 | 0.45% | 8.72 | 9.02 | 135775 | 12068 | 2.61% |
| 2025-11-11 | 8.62 | 8.88 | 0.24 | 2.78% | 8.61 | 9.02 | 185277 | 16337 | 3.56% |
| 2025-11-10 | 8.80 | 8.64 | -0.17 | -1.93% | 8.58 | 8.84 | 144549 | 12517 | 2.78% |
| 2025-11-07 | 8.97 | 8.81 | -0.14 | -1.56% | 8.78 | 8.97 | 143770 | 12742 | 2.76% |
| 2025-11-06 | 9.11 | 8.95 | -0.16 | -1.76% | 8.91 | 9.18 | 176386 | 15879 | 3.39% |
| 2025-11-05 | 9.04 | 9.11 | 0.09 | 1.00% | 8.99 | 9.34 | 193597 | 17677 | 3.72% |
| 2025-11-04 | 8.99 | 9.02 | 0.02 | 0.22% | 8.96 | 9.34 | 279584 | 25591 | 5.37% |
| 2025-11-03 | 8.97 | 9.00 | 0.03 | 0.33% | 8.80 | 9.09 | 382633 | 34198 | 7.35% |
| 2025-10-31 | 9.18 | 8.97 | 0.69 | 8.33% | 8.97 | 9.64 | 619058 | 57617 | 11.89% |
| 2025-10-30 | 8.12 | 8.28 | 0.14 | 1.72% | 8.09 | 8.40 | 177328 | 14655 | 3.41% |
| 2025-10-29 | 8.16 | 8.14 | 0.00 | 0.00% | 7.99 | 8.20 | 98118 | 7921 | 1.88% |
| 2025-10-28 | 7.93 | 8.14 | 0.08 | 0.99% | 7.86 | 8.29 | 145027 | 11747 | 2.79% |
| 2025-10-27 | 7.96 | 8.06 | 0.12 | 1.51% | 7.90 | 8.07 | 99498 | 7955 | 1.91% |