| 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 | 7.83 | 7.75 | 0.00 | 0.00% | 7.64 | 7.87 | 540644 | 41859 | 14.91% |
| 2026-02-02 | 7.63 | 7.75 | -0.71 | -8.39% | 7.63 | 8.16 | 842610 | 66649 | 23.23% |
| 2026-01-30 | 8.93 | 8.46 | -0.47 | -5.26% | 8.40 | 9.54 | 1178606 | 104399 | 32.50% |
| 2026-01-29 | 8.04 | 8.93 | 0.81 | 9.98% | 7.97 | 8.93 | 1197219 | 101225 | 33.01% |
| 2026-01-28 | 7.76 | 8.12 | 0.52 | 6.84% | 7.70 | 8.30 | 872593 | 70202 | 24.06% |
| 2026-01-27 | 7.61 | 7.60 | -0.14 | -1.81% | 7.48 | 7.78 | 395738 | 30038 | 10.91% |
| 2026-01-26 | 7.52 | 7.74 | 0.35 | 4.74% | 7.48 | 7.83 | 599474 | 45933 | 16.53% |
| 2026-01-23 | 7.36 | 7.39 | -0.01 | -0.14% | 7.25 | 7.45 | 330050 | 24180 | 9.10% |
| 2026-01-22 | 7.11 | 7.40 | 0.30 | 4.23% | 7.10 | 7.49 | 514459 | 37900 | 14.19% |
| 2026-01-21 | 6.95 | 7.10 | 0.16 | 2.31% | 6.94 | 7.15 | 321717 | 22744 | 8.87% |
| 2026-01-20 | 6.88 | 6.94 | 0.02 | 0.29% | 6.83 | 6.95 | 203469 | 14029 | 5.61% |
| 2026-01-19 | 6.73 | 6.92 | 0.08 | 1.17% | 6.73 | 6.92 | 228347 | 15611 | 6.30% |
| 2026-01-16 | 6.91 | 6.84 | -0.24 | -3.39% | 6.79 | 6.92 | 315122 | 21568 | 8.69% |
| 2026-01-15 | 6.97 | 7.08 | 0.07 | 1.00% | 6.85 | 7.15 | 406160 | 28422 | 11.20% |
| 2026-01-14 | 6.89 | 7.01 | 0.14 | 2.04% | 6.88 | 7.22 | 540813 | 38028 | 14.91% |
| 2026-01-13 | 6.78 | 6.87 | 0.14 | 2.08% | 6.77 | 7.01 | 489354 | 33705 | 13.49% |
| 2026-01-12 | 6.78 | 6.73 | -0.08 | -1.17% | 6.66 | 6.80 | 326438 | 21868 | 9.00% |
| 2026-01-09 | 6.94 | 6.81 | 0.20 | 3.03% | 6.75 | 7.04 | 482799 | 33106 | 13.31% |
| 2026-01-08 | 6.49 | 6.61 | 0.09 | 1.38% | 6.48 | 6.63 | 184989 | 12144 | 5.10% |
| 2026-01-07 | 6.60 | 6.52 | -0.16 | -2.40% | 6.49 | 6.60 | 245636 | 16049 | 6.77% |
| 2026-01-06 | 6.54 | 6.68 | 0.12 | 1.83% | 6.52 | 6.73 | 294189 | 19532 | 8.11% |
| 2026-01-05 | 6.74 | 6.56 | 0.08 | 1.23% | 6.54 | 6.77 | 324157 | 21470 | 8.94% |
| 2025-12-31 | 6.55 | 6.48 | -0.09 | -1.37% | 6.40 | 6.55 | 128743 | 8322 | 3.55% |
| 2025-12-30 | 6.51 | 6.57 | 0.06 | 0.92% | 6.41 | 6.59 | 193787 | 12656 | 5.34% |
| 2025-12-29 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 112577 | 7306 | 3.10% |
| 2025-12-26 | 6.49 | 6.48 | 0.00 | 0.00% | 6.44 | 6.51 | 101931 | 6603 | 2.81% |
| 2025-12-25 | 6.48 | 6.48 | -0.02 | -0.31% | 6.46 | 6.50 | 64567 | 4183 | 1.78% |
| 2025-12-24 | 6.43 | 6.50 | 0.06 | 0.93% | 6.40 | 6.50 | 93199 | 6023 | 2.57% |
| 2025-12-23 | 6.47 | 6.44 | -0.04 | -0.62% | 6.42 | 6.48 | 70282 | 4529 | 1.94% |
| 2025-12-22 | 6.47 | 6.48 | 0.02 | 0.31% | 6.43 | 6.49 | 78178 | 5056 | 2.16% |
| 2025-12-19 | 6.38 | 6.46 | 0.07 | 1.10% | 6.36 | 6.47 | 92759 | 5960 | 2.56% |
| 2025-12-18 | 6.28 | 6.39 | 0.09 | 1.43% | 6.28 | 6.42 | 108501 | 6927 | 2.99% |
| 2025-12-17 | 6.26 | 6.30 | 0.04 | 0.64% | 6.19 | 6.32 | 87563 | 5480 | 2.41% |
| 2025-12-16 | 6.36 | 6.26 | -0.13 | -2.03% | 6.25 | 6.40 | 101290 | 6367 | 2.79% |
| 2025-12-15 | 6.35 | 6.39 | 0.05 | 0.79% | 6.31 | 6.43 | 81851 | 5229 | 2.26% |
| 2025-12-12 | 6.41 | 6.34 | -0.07 | -1.09% | 6.33 | 6.45 | 120603 | 7714 | 3.33% |
| 2025-12-11 | 6.61 | 6.41 | -0.18 | -2.73% | 6.41 | 6.61 | 135047 | 8781 | 3.72% |
| 2025-12-10 | 6.62 | 6.59 | -0.03 | -0.45% | 6.55 | 6.63 | 87798 | 5780 | 2.42% |
| 2025-12-09 | 6.72 | 6.62 | -0.13 | -1.93% | 6.61 | 6.74 | 124348 | 8284 | 3.43% |
| 2025-12-08 | 6.78 | 6.75 | -0.01 | -0.15% | 6.71 | 6.80 | 100923 | 6804 | 2.78% |
| 2025-12-05 | 6.72 | 6.76 | 0.04 | 0.60% | 6.67 | 6.77 | 73938 | 4974 | 2.04% |
| 2025-12-04 | 6.80 | 6.72 | -0.08 | -1.18% | 6.72 | 6.83 | 82860 | 5599 | 2.28% |
| 2025-12-03 | 6.80 | 6.80 | -0.01 | -0.15% | 6.76 | 6.86 | 107349 | 7290 | 2.96% |
| 2025-12-02 | 6.88 | 6.81 | -0.04 | -0.58% | 6.73 | 6.88 | 116392 | 7922 | 3.21% |
| 2025-12-01 | 6.78 | 6.85 | 0.14 | 2.09% | 6.75 | 6.90 | 136084 | 9307 | 3.75% |
| 2025-11-28 | 6.63 | 6.71 | 0.11 | 1.67% | 6.60 | 6.74 | 130276 | 8709 | 3.59% |
| 2025-11-27 | 6.59 | 6.60 | 0.04 | 0.61% | 6.55 | 6.66 | 115585 | 7639 | 3.19% |
| 2025-11-26 | 6.61 | 6.56 | -0.08 | -1.20% | 6.54 | 6.70 | 156615 | 10375 | 4.32% |
| 2025-11-25 | 6.57 | 6.64 | 0.09 | 1.37% | 6.55 | 6.68 | 157410 | 10441 | 4.34% |
| 2025-11-24 | 6.63 | 6.55 | -0.04 | -0.61% | 6.50 | 6.68 | 167234 | 11007 | 4.61% |
| 2025-11-21 | 6.99 | 6.59 | -0.41 | -5.86% | 6.58 | 7.04 | 255535 | 17227 | 7.05% |
| 2025-11-20 | 7.13 | 7.00 | -0.20 | -2.78% | 6.98 | 7.17 | 203605 | 14385 | 5.61% |
| 2025-11-19 | 7.12 | 7.20 | 0.08 | 1.12% | 7.08 | 7.30 | 236229 | 16991 | 6.51% |
| 2025-11-18 | 7.20 | 7.12 | -0.12 | -1.66% | 7.08 | 7.24 | 179265 | 12804 | 4.94% |
| 2025-11-17 | 7.23 | 7.24 | 0.00 | 0.00% | 7.13 | 7.30 | 205818 | 14864 | 5.68% |
| 2025-11-14 | 7.10 | 7.24 | 0.14 | 1.97% | 7.09 | 7.32 | 291046 | 21083 | 8.03% |
| 2025-11-13 | 7.02 | 7.10 | -0.04 | -0.56% | 6.95 | 7.11 | 243811 | 17174 | 6.72% |
| 2025-11-12 | 7.17 | 7.14 | 0.02 | 0.28% | 7.09 | 7.23 | 207153 | 14804 | 5.71% |
| 2025-11-11 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.15 | 160227 | 11400 | 4.42% |
| 2025-11-10 | 7.05 | 7.09 | 0.03 | 0.42% | 6.96 | 7.11 | 168000 | 11878 | 4.63% |
| 2025-11-07 | 7.04 | 7.06 | -0.01 | -0.14% | 7.03 | 7.13 | 158446 | 11223 | 4.37% |
| 2025-11-06 | 7.01 | 7.07 | 0.03 | 0.43% | 6.96 | 7.12 | 189816 | 13398 | 5.23% |
| 2025-11-05 | 6.86 | 7.04 | 0.14 | 2.03% | 6.82 | 7.06 | 251865 | 17640 | 6.95% |
| 2025-11-04 | 6.88 | 6.90 | 0.00 | 0.00% | 6.83 | 6.96 | 160517 | 11070 | 4.43% |
| 2025-11-03 | 6.78 | 6.90 | 0.12 | 1.77% | 6.78 | 6.91 | 204736 | 14043 | 5.65% |
| 2025-10-31 | 6.75 | 6.78 | 0.03 | 0.44% | 6.70 | 6.81 | 118854 | 8043 | 3.28% |
| 2025-10-30 | 6.81 | 6.75 | -0.10 | -1.46% | 6.74 | 6.88 | 173862 | 11829 | 4.79% |
| 2025-10-29 | 6.86 | 6.85 | -0.01 | -0.15% | 6.74 | 6.87 | 169316 | 11525 | 4.67% |
| 2025-10-28 | 6.86 | 6.86 | -0.01 | -0.15% | 6.82 | 6.90 | 146125 | 10018 | 4.03% |
| 2025-10-27 | 6.95 | 6.87 | -0.07 | -1.01% | 6.84 | 6.96 | 273689 | 18886 | 7.55% |