| 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 | 8.55 | 8.60 | 0.19 | 2.26% | 8.43 | 8.61 | 504619 | 43014 | 6.14% |
| 2026-02-02 | 8.37 | 8.41 | -0.02 | -0.24% | 8.31 | 8.55 | 455019 | 38366 | 5.54% |
| 2026-01-30 | 8.60 | 8.43 | -0.25 | -2.88% | 8.37 | 8.68 | 637254 | 54010 | 7.76% |
| 2026-01-29 | 8.91 | 8.68 | -0.40 | -4.41% | 8.66 | 9.06 | 1018939 | 89727 | 12.40% |
| 2026-01-28 | 8.96 | 9.08 | -0.04 | -0.44% | 8.96 | 9.40 | 1004520 | 92061 | 12.23% |
| 2026-01-27 | 9.35 | 9.12 | -0.79 | -7.97% | 8.92 | 9.41 | 1580032 | 143607 | 19.24% |
| 2026-01-26 | 9.45 | 9.91 | 0.22 | 2.27% | 9.24 | 10.29 | 2018201 | 197313 | 24.57% |
| 2026-01-23 | 11.22 | 9.69 | -0.60 | -5.83% | 9.66 | 11.23 | 2822330 | 287439 | 34.36% |
| 2026-01-22 | 10.29 | 10.29 | 0.94 | 10.05% | 10.29 | 10.29 | 154036 | 15850 | 1.88% |
| 2026-01-21 | 9.35 | 9.35 | 0.85 | 10.00% | 9.35 | 9.35 | 44690 | 4178 | 0.54% |
| 2026-01-20 | 8.50 | 8.50 | 0.77 | 9.96% | 8.50 | 8.50 | 45717 | 3885 | 0.56% |
| 2026-01-05 | 7.56 | 7.73 | 0.35 | 4.74% | 7.47 | 7.75 | 394442 | 30147 | 4.80% |
| 2025-12-31 | 7.45 | 7.38 | 0.02 | 0.27% | 7.31 | 7.46 | 101978 | 7519 | 1.24% |
| 2025-12-30 | 7.40 | 7.36 | -0.06 | -0.81% | 7.36 | 7.47 | 107857 | 7988 | 1.31% |
| 2025-12-29 | 7.49 | 7.42 | -0.07 | -0.93% | 7.41 | 7.57 | 132545 | 9901 | 1.61% |
| 2025-12-26 | 7.55 | 7.49 | -0.07 | -0.93% | 7.46 | 7.59 | 148043 | 11142 | 1.80% |
| 2025-12-25 | 7.44 | 7.56 | 0.15 | 2.02% | 7.40 | 7.58 | 214184 | 16038 | 2.61% |
| 2025-12-24 | 7.25 | 7.41 | 0.15 | 2.07% | 7.24 | 7.46 | 170983 | 12647 | 2.08% |
| 2025-12-23 | 7.37 | 7.26 | -0.14 | -1.89% | 7.23 | 7.41 | 121976 | 8922 | 1.48% |
| 2025-12-22 | 7.32 | 7.40 | 0.08 | 1.09% | 7.32 | 7.46 | 134872 | 10006 | 1.64% |
| 2025-12-19 | 7.36 | 7.32 | 0.01 | 0.14% | 7.27 | 7.38 | 111746 | 8178 | 1.36% |
| 2025-12-18 | 7.20 | 7.31 | 0.04 | 0.55% | 7.20 | 7.42 | 149012 | 10955 | 1.81% |
| 2025-12-17 | 7.21 | 7.27 | 0.08 | 1.11% | 7.08 | 7.30 | 158330 | 11388 | 1.93% |
| 2025-12-16 | 7.32 | 7.19 | -0.12 | -1.64% | 7.17 | 7.33 | 149821 | 10818 | 1.82% |
| 2025-12-15 | 7.43 | 7.31 | -0.20 | -2.66% | 7.31 | 7.51 | 157111 | 11607 | 1.91% |
| 2025-12-12 | 7.40 | 7.51 | 0.11 | 1.49% | 7.35 | 7.57 | 123611 | 9248 | 1.50% |
| 2025-12-11 | 7.60 | 7.40 | -0.20 | -2.63% | 7.40 | 7.63 | 118498 | 8878 | 1.44% |
| 2025-12-10 | 7.58 | 7.60 | -0.03 | -0.39% | 7.52 | 7.63 | 108910 | 8241 | 1.33% |
| 2025-12-09 | 7.76 | 7.63 | -0.07 | -0.91% | 7.61 | 7.76 | 115904 | 8887 | 1.42% |
| 2025-12-08 | 7.61 | 7.70 | 0.10 | 1.32% | 7.61 | 7.75 | 158090 | 12157 | 1.94% |
| 2025-12-05 | 7.53 | 7.60 | 0.04 | 0.53% | 7.43 | 7.60 | 124011 | 9331 | 1.52% |
| 2025-12-04 | 7.50 | 7.56 | 0.05 | 0.67% | 7.38 | 7.62 | 129746 | 9731 | 1.59% |
| 2025-12-03 | 7.66 | 7.51 | -0.18 | -2.34% | 7.49 | 7.70 | 138828 | 10486 | 1.70% |
| 2025-12-02 | 7.76 | 7.69 | -0.11 | -1.41% | 7.65 | 7.82 | 139120 | 10733 | 1.70% |
| 2025-12-01 | 7.62 | 7.80 | 0.20 | 2.63% | 7.56 | 7.83 | 237277 | 18331 | 2.91% |
| 2025-11-28 | 7.55 | 7.60 | 0.04 | 0.53% | 7.53 | 7.63 | 101111 | 7671 | 1.24% |
| 2025-11-27 | 7.60 | 7.56 | -0.09 | -1.18% | 7.55 | 7.74 | 175621 | 13414 | 2.15% |
| 2025-11-26 | 7.50 | 7.65 | 0.14 | 1.86% | 7.46 | 7.79 | 216477 | 16470 | 2.65% |
| 2025-11-25 | 7.47 | 7.51 | 0.07 | 0.94% | 7.47 | 7.59 | 137202 | 10335 | 1.68% |
| 2025-11-24 | 7.38 | 7.44 | 0.08 | 1.09% | 7.28 | 7.46 | 143470 | 10586 | 1.76% |
| 2025-11-21 | 7.65 | 7.36 | -0.45 | -5.76% | 7.32 | 7.76 | 251133 | 18807 | 3.08% |
| 2025-11-20 | 7.96 | 7.81 | -0.11 | -1.39% | 7.81 | 8.00 | 138768 | 10906 | 1.70% |
| 2025-11-19 | 8.01 | 7.92 | -0.15 | -1.86% | 7.91 | 8.04 | 165949 | 13206 | 2.03% |
| 2025-11-18 | 8.01 | 8.07 | 0.01 | 0.12% | 7.98 | 8.15 | 212207 | 17075 | 2.60% |
| 2025-11-17 | 8.03 | 8.06 | 0.01 | 0.12% | 8.00 | 8.08 | 168470 | 13553 | 2.06% |
| 2025-11-14 | 8.19 | 8.05 | -0.22 | -2.66% | 8.04 | 8.19 | 293796 | 23798 | 3.60% |
| 2025-11-13 | 8.37 | 8.27 | -0.10 | -1.19% | 8.21 | 8.38 | 379452 | 31371 | 4.65% |
| 2025-11-12 | 8.12 | 8.37 | 0.24 | 2.95% | 7.97 | 8.46 | 667530 | 55329 | 8.17% |
| 2025-11-11 | 8.23 | 8.13 | -0.11 | -1.33% | 8.12 | 8.31 | 263088 | 21593 | 3.22% |
| 2025-11-10 | 8.01 | 8.24 | 0.23 | 2.87% | 8.01 | 8.27 | 379679 | 31091 | 4.65% |
| 2025-11-07 | 8.10 | 8.01 | -0.13 | -1.60% | 7.98 | 8.10 | 217173 | 17398 | 2.66% |
| 2025-11-06 | 8.04 | 8.14 | 0.15 | 1.88% | 7.96 | 8.24 | 312713 | 25325 | 3.83% |
| 2025-11-05 | 7.95 | 7.99 | -0.23 | -2.80% | 7.91 | 8.06 | 321492 | 25717 | 3.94% |
| 2025-11-04 | 8.29 | 8.22 | -0.12 | -1.44% | 8.16 | 8.37 | 207461 | 17073 | 2.54% |
| 2025-11-03 | 8.16 | 8.34 | 0.17 | 2.08% | 8.02 | 8.36 | 398937 | 32683 | 4.89% |
| 2025-10-31 | 8.18 | 8.17 | -0.11 | -1.33% | 8.09 | 8.25 | 269401 | 22000 | 3.30% |
| 2025-10-30 | 8.23 | 8.28 | 0.02 | 0.24% | 8.19 | 8.65 | 384409 | 32249 | 4.71% |
| 2025-10-29 | 8.24 | 8.26 | -0.03 | -0.36% | 8.21 | 8.45 | 264349 | 21877 | 3.24% |
| 2025-10-28 | 8.29 | 8.29 | -0.17 | -2.01% | 8.22 | 8.40 | 287976 | 23936 | 3.53% |
| 2025-10-27 | 8.37 | 8.46 | 0.16 | 1.93% | 8.21 | 8.55 | 476451 | 39934 | 5.83% |