| 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 | 8.39 | 8.56 | 0.19 | 2.27% | 8.39 | 8.56 | 45673 | 3881 | 0.64% |
| 2026-02-02 | 8.66 | 8.37 | -0.29 | -3.35% | 8.36 | 8.67 | 64465 | 5485 | 0.91% |
| 2026-01-30 | 8.75 | 8.66 | -0.08 | -0.92% | 8.65 | 8.86 | 62224 | 5438 | 0.88% |
| 2026-01-29 | 8.81 | 8.74 | -0.06 | -0.68% | 8.71 | 8.86 | 55691 | 4885 | 0.78% |
| 2026-01-28 | 9.00 | 8.80 | -0.16 | -1.79% | 8.78 | 9.01 | 64523 | 5717 | 0.91% |
| 2026-01-27 | 9.04 | 8.96 | -0.09 | -0.99% | 8.76 | 9.04 | 90349 | 8045 | 1.27% |
| 2026-01-26 | 8.95 | 9.05 | 0.12 | 1.34% | 8.81 | 9.14 | 121708 | 10972 | 1.71% |
| 2026-01-23 | 8.71 | 8.93 | 0.23 | 2.64% | 8.68 | 8.93 | 76163 | 6742 | 1.07% |
| 2026-01-22 | 8.75 | 8.70 | 0.00 | 0.00% | 8.66 | 8.77 | 53034 | 4621 | 0.75% |
| 2026-01-21 | 8.65 | 8.70 | 0.03 | 0.35% | 8.60 | 8.73 | 54458 | 4725 | 0.77% |
| 2026-01-20 | 8.67 | 8.67 | -0.02 | -0.23% | 8.60 | 8.75 | 48364 | 4186 | 0.68% |
| 2026-01-19 | 8.65 | 8.69 | 0.04 | 0.46% | 8.57 | 8.75 | 46916 | 4067 | 0.66% |
| 2026-01-16 | 8.78 | 8.65 | -0.13 | -1.48% | 8.62 | 8.87 | 84130 | 7303 | 1.18% |
| 2026-01-15 | 8.90 | 8.78 | -0.12 | -1.35% | 8.74 | 8.94 | 65709 | 5785 | 0.92% |
| 2026-01-14 | 8.88 | 8.90 | 0.00 | 0.00% | 8.74 | 9.07 | 140087 | 12537 | 1.97% |
| 2026-01-13 | 9.08 | 8.90 | -0.10 | -1.11% | 8.86 | 9.15 | 167654 | 15052 | 2.36% |
| 2026-01-12 | 8.90 | 9.00 | 0.16 | 1.81% | 8.90 | 9.24 | 207804 | 18825 | 2.92% |
| 2026-01-09 | 8.66 | 8.84 | 0.18 | 2.08% | 8.61 | 8.85 | 129828 | 11361 | 1.83% |
| 2026-01-08 | 8.58 | 8.66 | 0.08 | 0.93% | 8.57 | 8.74 | 66741 | 5782 | 0.94% |
| 2026-01-07 | 8.64 | 8.58 | -0.04 | -0.46% | 8.57 | 8.68 | 57059 | 4921 | 0.80% |
| 2026-01-06 | 8.73 | 8.62 | -0.10 | -1.15% | 8.56 | 8.80 | 77927 | 6734 | 1.10% |
| 2026-01-05 | 8.32 | 8.72 | 0.42 | 5.06% | 8.32 | 8.79 | 123377 | 10615 | 1.74% |
| 2025-12-31 | 8.23 | 8.30 | 0.06 | 0.73% | 8.19 | 8.32 | 20894 | 1726 | 0.29% |
| 2025-12-30 | 8.21 | 8.24 | -0.04 | -0.48% | 8.21 | 8.31 | 22441 | 1852 | 0.32% |
| 2025-12-29 | 8.34 | 8.28 | -0.04 | -0.48% | 8.27 | 8.35 | 23186 | 1924 | 0.33% |
| 2025-12-26 | 8.40 | 8.32 | -0.05 | -0.60% | 8.31 | 8.44 | 23919 | 2003 | 0.34% |
| 2025-12-25 | 8.24 | 8.37 | 0.09 | 1.09% | 8.24 | 8.38 | 17285 | 1441 | 0.24% |
| 2025-12-24 | 8.20 | 8.28 | 0.07 | 0.85% | 8.19 | 8.33 | 21458 | 1773 | 0.30% |
| 2025-12-23 | 8.40 | 8.21 | -0.15 | -1.79% | 8.21 | 8.40 | 23215 | 1922 | 0.33% |
| 2025-12-22 | 8.46 | 8.36 | -0.05 | -0.59% | 8.33 | 8.46 | 27750 | 2326 | 0.39% |
| 2025-12-19 | 8.36 | 8.41 | 0.10 | 1.20% | 8.31 | 8.43 | 28461 | 2386 | 0.40% |
| 2025-12-18 | 8.25 | 8.31 | 0.03 | 0.36% | 8.25 | 8.38 | 22916 | 1910 | 0.32% |
| 2025-12-17 | 8.18 | 8.28 | 0.07 | 0.85% | 8.09 | 8.30 | 28709 | 2353 | 0.40% |
| 2025-12-16 | 8.29 | 8.21 | -0.10 | -1.20% | 8.18 | 8.34 | 25506 | 2100 | 0.36% |
| 2025-12-15 | 8.38 | 8.31 | -0.11 | -1.31% | 8.28 | 8.41 | 24194 | 2019 | 0.34% |
| 2025-12-12 | 8.30 | 8.42 | 0.12 | 1.45% | 8.27 | 8.42 | 31389 | 2617 | 0.44% |
| 2025-12-11 | 8.42 | 8.30 | -0.07 | -0.84% | 8.30 | 8.42 | 25733 | 2145 | 0.36% |
| 2025-12-10 | 8.50 | 8.37 | -0.07 | -0.83% | 8.33 | 8.50 | 16455 | 1377 | 0.23% |
| 2025-12-09 | 8.49 | 8.44 | -0.05 | -0.59% | 8.40 | 8.55 | 22410 | 1898 | 0.32% |
| 2025-12-08 | 8.58 | 8.49 | 0.06 | 0.71% | 8.46 | 8.58 | 24058 | 2045 | 0.34% |
| 2025-12-05 | 8.43 | 8.43 | 0.03 | 0.36% | 8.31 | 8.45 | 20563 | 1721 | 0.29% |
| 2025-12-04 | 8.52 | 8.40 | -0.05 | -0.59% | 8.37 | 8.52 | 19819 | 1667 | 0.28% |
| 2025-12-03 | 8.57 | 8.45 | -0.06 | -0.71% | 8.40 | 8.57 | 20084 | 1698 | 0.28% |
| 2025-12-02 | 8.62 | 8.51 | -0.08 | -0.93% | 8.47 | 8.62 | 21426 | 1823 | 0.30% |
| 2025-12-01 | 8.61 | 8.59 | -0.01 | -0.12% | 8.58 | 8.69 | 23863 | 2056 | 0.34% |
| 2025-11-28 | 8.60 | 8.60 | 0.03 | 0.35% | 8.48 | 8.63 | 21088 | 1802 | 0.30% |
| 2025-11-27 | 8.57 | 8.57 | 0.00 | 0.00% | 8.51 | 8.64 | 23850 | 2044 | 0.34% |
| 2025-11-26 | 8.61 | 8.57 | -0.04 | -0.46% | 8.56 | 8.76 | 27592 | 2391 | 0.39% |
| 2025-11-25 | 8.60 | 8.61 | 0.02 | 0.23% | 8.59 | 8.80 | 32244 | 2796 | 0.45% |
| 2025-11-24 | 8.41 | 8.59 | 0.20 | 2.38% | 8.41 | 8.62 | 35491 | 3034 | 0.50% |
| 2025-11-21 | 8.65 | 8.39 | -0.34 | -3.89% | 8.39 | 8.78 | 44853 | 3822 | 0.63% |
| 2025-11-20 | 8.74 | 8.73 | 0.00 | 0.00% | 8.69 | 8.83 | 21608 | 1890 | 0.30% |
| 2025-11-19 | 8.92 | 8.73 | -0.17 | -1.91% | 8.70 | 8.95 | 44223 | 3881 | 0.62% |
| 2025-11-18 | 9.05 | 8.90 | -0.15 | -1.66% | 8.89 | 9.07 | 46209 | 4138 | 0.65% |
| 2025-11-17 | 9.07 | 9.05 | -0.09 | -0.98% | 9.01 | 9.14 | 40336 | 3650 | 0.57% |
| 2025-11-14 | 9.09 | 9.14 | 0.01 | 0.11% | 9.08 | 9.26 | 51221 | 4699 | 0.72% |
| 2025-11-13 | 9.10 | 9.13 | 0.07 | 0.77% | 9.01 | 9.15 | 43177 | 3924 | 0.61% |
| 2025-11-12 | 9.15 | 9.06 | -0.08 | -0.88% | 9.05 | 9.18 | 38663 | 3520 | 0.54% |
| 2025-11-11 | 9.07 | 9.14 | 0.08 | 0.88% | 9.05 | 9.16 | 46088 | 4200 | 0.65% |
| 2025-11-10 | 8.96 | 9.06 | 0.12 | 1.34% | 8.96 | 9.07 | 32418 | 2926 | 0.46% |
| 2025-11-07 | 9.00 | 8.94 | -0.06 | -0.67% | 8.93 | 9.02 | 39372 | 3532 | 0.55% |
| 2025-11-06 | 9.10 | 9.00 | -0.05 | -0.55% | 8.96 | 9.10 | 44715 | 4025 | 0.63% |
| 2025-11-05 | 9.08 | 9.05 | -0.11 | -1.20% | 9.01 | 9.16 | 52139 | 4732 | 0.73% |
| 2025-11-04 | 9.30 | 9.16 | -0.17 | -1.82% | 9.11 | 9.35 | 44716 | 4111 | 0.63% |
| 2025-11-03 | 9.41 | 9.33 | 0.02 | 0.21% | 9.20 | 9.41 | 56010 | 5208 | 0.79% |
| 2025-10-31 | 9.11 | 9.31 | 0.14 | 1.53% | 9.11 | 9.37 | 75490 | 7016 | 1.06% |
| 2025-10-30 | 9.40 | 9.17 | -0.20 | -2.13% | 9.15 | 9.40 | 63953 | 5895 | 0.90% |
| 2025-10-29 | 9.20 | 9.37 | 0.19 | 2.07% | 9.13 | 9.50 | 92057 | 8582 | 1.30% |
| 2025-10-28 | 9.21 | 9.18 | 0.01 | 0.11% | 9.14 | 9.26 | 41404 | 3808 | 0.58% |
| 2025-10-27 | 9.08 | 9.17 | 0.12 | 1.33% | 9.06 | 9.24 | 63003 | 5772 | 0.89% |