| 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 | 7.98 | 7.99 | 0.06 | 0.76% | 7.88 | 8.02 | 325902 | 25905 | 1.44% |
| 2026-02-02 | 8.15 | 7.93 | -0.18 | -2.22% | 7.92 | 8.24 | 412244 | 33192 | 1.82% |
| 2026-01-30 | 8.10 | 8.11 | -0.02 | -0.25% | 8.00 | 8.17 | 281771 | 22815 | 1.24% |
| 2026-01-29 | 8.20 | 8.13 | -0.10 | -1.22% | 8.05 | 8.20 | 351972 | 28581 | 1.55% |
| 2026-01-28 | 8.16 | 8.23 | 0.04 | 0.49% | 8.06 | 8.25 | 371808 | 30333 | 1.64% |
| 2026-01-27 | 8.47 | 8.19 | -0.28 | -3.31% | 8.16 | 8.47 | 463334 | 38161 | 2.04% |
| 2026-01-26 | 8.53 | 8.47 | 0.00 | 0.00% | 8.36 | 8.54 | 430247 | 36399 | 1.90% |
| 2026-01-23 | 8.56 | 8.47 | -0.07 | -0.82% | 8.45 | 8.58 | 294783 | 25099 | 1.30% |
| 2026-01-22 | 8.58 | 8.54 | -0.02 | -0.23% | 8.51 | 8.61 | 256106 | 21899 | 1.13% |
| 2026-01-21 | 8.70 | 8.56 | -0.16 | -1.83% | 8.52 | 8.70 | 334105 | 28672 | 1.47% |
| 2026-01-20 | 8.64 | 8.72 | 0.08 | 0.93% | 8.54 | 8.74 | 386355 | 33396 | 1.70% |
| 2026-01-19 | 8.35 | 8.64 | 0.26 | 3.10% | 8.33 | 8.66 | 487635 | 41707 | 2.15% |
| 2026-01-16 | 8.55 | 8.38 | -0.12 | -1.41% | 8.36 | 8.67 | 487222 | 41455 | 2.15% |
| 2026-01-15 | 8.46 | 8.50 | 0.00 | 0.00% | 8.43 | 8.54 | 234866 | 19940 | 1.04% |
| 2026-01-14 | 8.62 | 8.50 | -0.08 | -0.93% | 8.42 | 8.66 | 446954 | 38237 | 1.97% |
| 2026-01-13 | 8.60 | 8.58 | -0.05 | -0.58% | 8.50 | 8.69 | 515410 | 44222 | 2.27% |
| 2026-01-12 | 8.42 | 8.63 | 0.25 | 2.98% | 8.42 | 8.73 | 705031 | 60643 | 3.11% |
| 2026-01-09 | 8.30 | 8.38 | 0.09 | 1.09% | 8.26 | 8.43 | 356018 | 29752 | 1.57% |
| 2026-01-08 | 8.36 | 8.29 | -0.07 | -0.84% | 8.28 | 8.52 | 380531 | 31918 | 1.68% |
| 2026-01-07 | 8.13 | 8.36 | 0.20 | 2.45% | 8.08 | 8.45 | 610905 | 50779 | 2.69% |
| 2026-01-06 | 8.12 | 8.16 | 0.04 | 0.49% | 8.09 | 8.22 | 356369 | 29081 | 1.57% |
| 2026-01-05 | 8.13 | 8.12 | 0.17 | 2.14% | 8.02 | 8.20 | 476565 | 38550 | 2.10% |
| 2025-12-31 | 8.06 | 7.95 | -0.07 | -0.87% | 7.91 | 8.07 | 376967 | 30125 | 1.66% |
| 2025-12-30 | 8.24 | 8.02 | -0.23 | -2.79% | 8.00 | 8.32 | 634726 | 51529 | 2.80% |
| 2025-12-29 | 8.69 | 8.25 | -0.57 | -6.46% | 8.18 | 8.69 | 869260 | 72547 | 3.83% |
| 2025-12-26 | 8.69 | 8.82 | 0.12 | 1.38% | 8.67 | 8.89 | 325946 | 28645 | 1.44% |
| 2025-12-25 | 8.71 | 8.70 | -0.01 | -0.11% | 8.67 | 8.80 | 279059 | 24367 | 1.23% |
| 2025-12-24 | 8.67 | 8.71 | -0.03 | -0.34% | 8.55 | 8.74 | 411945 | 35645 | 1.82% |
| 2025-12-23 | 8.50 | 8.74 | 0.36 | 4.30% | 8.49 | 8.96 | 874058 | 76488 | 3.86% |
| 2025-12-22 | 8.23 | 8.38 | 0.17 | 2.07% | 8.23 | 8.47 | 481593 | 40289 | 2.12% |
| 2025-12-19 | 8.18 | 8.21 | 0.04 | 0.49% | 8.16 | 8.24 | 192733 | 15811 | 0.85% |
| 2025-12-18 | 8.11 | 8.17 | 0.02 | 0.25% | 8.08 | 8.24 | 262904 | 21444 | 1.16% |
| 2025-12-17 | 8.10 | 8.15 | 0.07 | 0.87% | 8.01 | 8.17 | 211427 | 17126 | 0.93% |
| 2025-12-16 | 8.23 | 8.08 | -0.16 | -1.94% | 8.05 | 8.24 | 360656 | 29320 | 1.59% |
| 2025-12-15 | 8.30 | 8.24 | -0.05 | -0.60% | 8.23 | 8.42 | 403426 | 33408 | 1.78% |
| 2025-12-12 | 8.19 | 8.29 | 0.08 | 0.97% | 8.19 | 8.37 | 496674 | 41270 | 2.19% |
| 2025-12-11 | 8.20 | 8.21 | 0.01 | 0.12% | 8.19 | 8.30 | 275618 | 22721 | 1.22% |
| 2025-12-10 | 8.15 | 8.20 | 0.04 | 0.49% | 8.15 | 8.27 | 213943 | 17539 | 0.94% |
| 2025-12-09 | 8.18 | 8.16 | 0.00 | 0.00% | 8.15 | 8.27 | 216543 | 17784 | 0.96% |
| 2025-12-08 | 8.29 | 8.16 | -0.13 | -1.57% | 8.10 | 8.32 | 345204 | 28210 | 1.52% |
| 2025-12-05 | 8.18 | 8.29 | 0.09 | 1.10% | 8.17 | 8.32 | 276908 | 22890 | 1.22% |
| 2025-12-04 | 8.24 | 8.20 | -0.03 | -0.36% | 8.15 | 8.24 | 207299 | 16964 | 0.91% |
| 2025-12-03 | 8.17 | 8.23 | 0.08 | 0.98% | 8.15 | 8.27 | 275507 | 22678 | 1.22% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 8.06 | 8.17 | 234900 | 19089 | 1.04% |
| 2025-12-01 | 7.99 | 8.09 | 0.10 | 1.25% | 7.97 | 8.12 | 320584 | 25868 | 1.41% |
| 2025-11-28 | 7.98 | 7.99 | 0.02 | 0.25% | 7.91 | 8.03 | 198737 | 15839 | 0.88% |
| 2025-11-27 | 7.86 | 7.97 | 0.12 | 1.53% | 7.84 | 8.05 | 315225 | 25104 | 1.39% |
| 2025-11-26 | 7.81 | 7.85 | 0.06 | 0.77% | 7.79 | 7.91 | 252808 | 19874 | 1.12% |
| 2025-11-25 | 7.82 | 7.79 | 0.01 | 0.13% | 7.76 | 7.83 | 216484 | 16889 | 0.95% |
| 2025-11-24 | 7.81 | 7.78 | 0.02 | 0.26% | 7.76 | 7.86 | 252317 | 19692 | 1.11% |
| 2025-11-21 | 7.88 | 7.76 | -0.19 | -2.39% | 7.76 | 7.92 | 333815 | 26158 | 1.47% |
| 2025-11-20 | 7.96 | 7.95 | 0.01 | 0.13% | 7.94 | 8.03 | 250406 | 19985 | 1.10% |
| 2025-11-19 | 7.89 | 7.94 | 0.05 | 0.63% | 7.88 | 7.96 | 259456 | 20579 | 1.14% |
| 2025-11-18 | 8.00 | 7.89 | -0.12 | -1.50% | 7.86 | 8.03 | 253224 | 20040 | 1.12% |
| 2025-11-17 | 8.08 | 8.01 | -0.08 | -0.99% | 7.91 | 8.09 | 331027 | 26421 | 1.46% |
| 2025-11-14 | 8.21 | 8.09 | -0.14 | -1.70% | 8.08 | 8.23 | 326306 | 26568 | 1.44% |
| 2025-11-13 | 8.23 | 8.23 | 0.00 | 0.00% | 8.16 | 8.26 | 316960 | 26001 | 1.40% |
| 2025-11-12 | 8.32 | 8.23 | -0.06 | -0.72% | 8.18 | 8.32 | 295254 | 24325 | 1.30% |
| 2025-11-11 | 8.36 | 8.29 | -0.05 | -0.60% | 8.26 | 8.37 | 319816 | 26560 | 1.41% |
| 2025-11-10 | 8.37 | 8.34 | -0.02 | -0.24% | 8.29 | 8.40 | 328309 | 27418 | 1.45% |
| 2025-11-07 | 8.39 | 8.36 | -0.07 | -0.83% | 8.35 | 8.53 | 443161 | 37335 | 1.95% |
| 2025-11-06 | 8.31 | 8.43 | 0.15 | 1.81% | 8.31 | 8.49 | 545577 | 46021 | 2.41% |
| 2025-11-05 | 8.21 | 8.28 | 0.02 | 0.24% | 8.14 | 8.36 | 422970 | 34970 | 1.87% |
| 2025-11-04 | 8.29 | 8.26 | -0.04 | -0.48% | 8.20 | 8.40 | 450908 | 37456 | 1.99% |
| 2025-11-03 | 8.20 | 8.30 | 0.11 | 1.34% | 8.20 | 8.37 | 589063 | 48838 | 2.60% |
| 2025-10-31 | 8.50 | 8.19 | -0.28 | -3.31% | 8.18 | 8.54 | 748784 | 61901 | 3.30% |
| 2025-10-30 | 8.61 | 8.47 | -0.20 | -2.31% | 8.46 | 8.65 | 701899 | 59925 | 3.10% |
| 2025-10-29 | 8.61 | 8.67 | 0.10 | 1.17% | 8.51 | 8.75 | 835448 | 72192 | 3.69% |
| 2025-10-28 | 8.74 | 8.57 | -0.08 | -0.92% | 8.54 | 8.85 | 1673886 | 145269 | 7.38% |
| 2025-10-27 | 8.20 | 8.65 | 0.79 | 10.05% | 8.17 | 8.65 | 1026804 | 86953 | 4.53% |