| 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 | 8.49 | 8.58 | 0.13 | 1.54% | 8.47 | 8.60 | 70196 | 5999 | 2.70% |
| 2026-02-02 | 8.74 | 8.45 | -0.30 | -3.43% | 8.43 | 8.80 | 117797 | 10137 | 4.54% |
| 2026-01-30 | 8.94 | 8.75 | -0.38 | -4.16% | 8.55 | 8.94 | 180560 | 15787 | 6.96% |
| 2026-01-29 | 9.19 | 9.13 | -0.07 | -0.76% | 9.07 | 9.43 | 142451 | 13134 | 5.49% |
| 2026-01-28 | 9.28 | 9.20 | -0.07 | -0.76% | 9.14 | 9.43 | 118396 | 10948 | 4.56% |
| 2026-01-27 | 9.35 | 9.27 | -0.13 | -1.38% | 8.88 | 9.40 | 220037 | 20040 | 8.48% |
| 2026-01-26 | 9.64 | 9.40 | -0.19 | -1.98% | 9.26 | 9.82 | 203766 | 19343 | 7.85% |
| 2026-01-23 | 9.36 | 9.59 | 0.23 | 2.46% | 9.34 | 9.65 | 193513 | 18364 | 7.45% |
| 2026-01-22 | 9.39 | 9.36 | 0.00 | 0.00% | 9.29 | 9.42 | 102618 | 9586 | 3.95% |
| 2026-01-21 | 9.22 | 9.36 | 0.10 | 1.08% | 9.10 | 9.40 | 124368 | 11560 | 4.79% |
| 2026-01-20 | 9.34 | 9.26 | -0.08 | -0.86% | 9.18 | 9.42 | 115719 | 10722 | 4.46% |
| 2026-01-19 | 9.15 | 9.34 | 0.17 | 1.85% | 9.13 | 9.42 | 160069 | 14869 | 6.17% |
| 2026-01-16 | 9.25 | 9.17 | 0.02 | 0.22% | 9.07 | 9.35 | 135876 | 12468 | 5.23% |
| 2026-01-15 | 9.09 | 9.15 | 0.01 | 0.11% | 9.03 | 9.28 | 120442 | 11004 | 4.64% |
| 2026-01-14 | 9.08 | 9.14 | 0.06 | 0.66% | 8.95 | 9.24 | 165762 | 15125 | 6.39% |
| 2026-01-13 | 9.29 | 9.08 | -0.17 | -1.84% | 9.03 | 9.31 | 136358 | 12501 | 5.25% |
| 2026-01-12 | 9.16 | 9.25 | 0.10 | 1.09% | 9.08 | 9.26 | 153475 | 14090 | 5.91% |
| 2026-01-09 | 9.02 | 9.15 | 0.05 | 0.55% | 9.00 | 9.17 | 139681 | 12695 | 5.38% |
| 2026-01-08 | 9.18 | 9.10 | -0.07 | -0.76% | 9.06 | 9.24 | 172935 | 15796 | 6.66% |
| 2026-01-07 | 9.05 | 9.17 | 0.18 | 2.00% | 8.93 | 9.32 | 219021 | 20053 | 8.44% |
| 2026-01-06 | 8.88 | 8.99 | 0.12 | 1.35% | 8.88 | 9.06 | 114848 | 10308 | 4.42% |
| 2026-01-05 | 8.68 | 8.87 | 0.19 | 2.19% | 8.67 | 8.89 | 113583 | 10002 | 4.38% |
| 2025-12-31 | 8.74 | 8.68 | -0.05 | -0.57% | 8.59 | 8.78 | 106572 | 9228 | 4.11% |
| 2025-12-30 | 8.74 | 8.73 | -0.13 | -1.47% | 8.65 | 8.84 | 84815 | 7421 | 3.27% |
| 2025-12-29 | 8.96 | 8.86 | -0.08 | -0.89% | 8.72 | 8.97 | 98419 | 8691 | 3.79% |
| 2025-12-26 | 8.86 | 8.94 | 0.08 | 0.90% | 8.86 | 9.10 | 140589 | 12636 | 5.42% |
| 2025-12-25 | 8.83 | 8.86 | -0.01 | -0.11% | 8.69 | 8.90 | 93115 | 8179 | 3.59% |
| 2025-12-24 | 8.66 | 8.87 | 0.14 | 1.60% | 8.66 | 8.98 | 126751 | 11237 | 4.88% |
| 2025-12-23 | 8.56 | 8.73 | 0.18 | 2.11% | 8.45 | 8.85 | 161680 | 14043 | 6.23% |
| 2025-12-22 | 8.51 | 8.55 | 0.04 | 0.47% | 8.40 | 8.61 | 85409 | 7296 | 3.29% |
| 2025-12-19 | 8.45 | 8.51 | 0.12 | 1.43% | 8.40 | 8.54 | 81957 | 6955 | 3.16% |
| 2025-12-18 | 8.36 | 8.39 | 0.00 | 0.00% | 8.31 | 8.58 | 91107 | 7727 | 3.51% |
| 2025-12-17 | 8.38 | 8.39 | 0.03 | 0.36% | 8.16 | 8.43 | 118221 | 9793 | 4.55% |
| 2025-12-16 | 8.60 | 8.36 | -0.29 | -3.35% | 8.33 | 8.67 | 118963 | 10013 | 4.58% |
| 2025-12-15 | 8.62 | 8.65 | 0.02 | 0.23% | 8.55 | 8.77 | 89612 | 7778 | 3.45% |
| 2025-12-12 | 8.83 | 8.63 | -0.19 | -2.15% | 8.61 | 8.90 | 157342 | 13711 | 6.06% |
| 2025-12-11 | 9.08 | 8.82 | -0.26 | -2.86% | 8.79 | 9.15 | 128410 | 11476 | 4.95% |
| 2025-12-10 | 9.17 | 9.08 | -0.09 | -0.98% | 9.00 | 9.25 | 109492 | 9944 | 4.22% |
| 2025-12-09 | 9.26 | 9.17 | -0.14 | -1.50% | 9.15 | 9.46 | 130910 | 12135 | 5.04% |
| 2025-12-08 | 8.85 | 9.31 | 0.49 | 5.56% | 8.81 | 9.46 | 223477 | 20575 | 8.61% |
| 2025-12-05 | 8.70 | 8.82 | 0.07 | 0.80% | 8.61 | 8.84 | 96611 | 8457 | 3.72% |
| 2025-12-04 | 8.83 | 8.75 | -0.15 | -1.69% | 8.68 | 8.99 | 102981 | 9045 | 3.97% |
| 2025-12-03 | 9.12 | 8.90 | -0.22 | -2.41% | 8.84 | 9.21 | 142912 | 12812 | 5.51% |
| 2025-12-02 | 9.15 | 9.12 | -0.16 | -1.72% | 9.08 | 9.24 | 140486 | 12827 | 5.41% |
| 2025-12-01 | 9.55 | 9.28 | -0.18 | -1.90% | 9.11 | 9.57 | 239228 | 22163 | 9.22% |
| 2025-11-28 | 9.31 | 9.46 | 0.09 | 0.96% | 9.21 | 9.68 | 258183 | 24334 | 9.95% |
| 2025-11-27 | 8.86 | 9.37 | 0.53 | 6.00% | 8.80 | 9.54 | 377694 | 34830 | 14.55% |
| 2025-11-26 | 8.88 | 8.84 | -0.05 | -0.56% | 8.82 | 9.13 | 190613 | 17021 | 7.34% |
| 2025-11-25 | 8.63 | 8.89 | 0.28 | 3.25% | 8.61 | 9.09 | 285984 | 25259 | 11.02% |
| 2025-11-24 | 8.70 | 8.61 | -0.04 | -0.46% | 8.45 | 8.76 | 199704 | 17156 | 7.69% |
| 2025-11-21 | 9.05 | 8.65 | -0.56 | -6.08% | 8.56 | 9.12 | 279777 | 24558 | 10.78% |
| 2025-11-20 | 9.32 | 9.21 | -0.16 | -1.71% | 9.16 | 9.58 | 258844 | 24112 | 9.97% |
| 2025-11-19 | 9.70 | 9.37 | -0.39 | -4.00% | 9.29 | 9.83 | 309065 | 29281 | 11.91% |
| 2025-11-18 | 10.59 | 9.76 | -0.94 | -8.79% | 9.60 | 10.60 | 604361 | 60089 | 23.28% |
| 2025-11-17 | 11.50 | 10.70 | -0.90 | -7.76% | 10.30 | 11.55 | 776274 | 83366 | 29.90% |
| 2025-11-14 | 12.00 | 11.60 | 0.15 | 1.31% | 11.53 | 12.99 | 1024277 | 125094 | 39.46% |
| 2025-11-13 | 9.71 | 11.45 | 1.91 | 20.02% | 9.59 | 11.45 | 531781 | 56462 | 20.48% |
| 2025-11-12 | 9.70 | 9.54 | -0.26 | -2.65% | 9.35 | 9.80 | 279325 | 26595 | 10.76% |
| 2025-11-11 | 9.15 | 9.80 | 0.61 | 6.64% | 9.04 | 10.35 | 495652 | 47722 | 19.09% |
| 2025-11-10 | 9.08 | 9.19 | 0.17 | 1.88% | 8.96 | 9.77 | 454098 | 42040 | 17.49% |
| 2025-11-07 | 8.00 | 9.02 | 0.98 | 12.19% | 7.97 | 9.34 | 442555 | 38877 | 17.05% |
| 2025-11-06 | 7.95 | 8.04 | 0.11 | 1.39% | 7.92 | 8.06 | 59244 | 4726 | 2.28% |
| 2025-11-05 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.96 | 63615 | 5011 | 2.45% |
| 2025-11-04 | 8.04 | 7.88 | -0.14 | -1.75% | 7.83 | 8.04 | 74989 | 5929 | 2.89% |
| 2025-11-03 | 8.19 | 8.02 | -0.16 | -1.96% | 7.90 | 8.20 | 107348 | 8584 | 4.14% |
| 2025-10-31 | 8.21 | 8.18 | -0.25 | -2.97% | 8.10 | 8.27 | 136386 | 11162 | 5.25% |
| 2025-10-30 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.53 | 73929 | 6257 | 2.85% |
| 2025-10-29 | 8.48 | 8.47 | 0.01 | 0.12% | 8.34 | 8.48 | 65577 | 5518 | 2.53% |
| 2025-10-28 | 8.50 | 8.46 | -0.05 | -0.59% | 8.44 | 8.58 | 63337 | 5387 | 2.44% |
| 2025-10-27 | 8.36 | 8.51 | 0.23 | 2.78% | 8.36 | 8.64 | 112109 | 9578 | 4.32% |