| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.29 | 8.28 | 0.13 | 1.60% | 8.05 | 8.33 | 455627 | 37421 | 1.36% |
| 2026-02-03 | 7.87 | 8.15 | 0.44 | 5.71% | 7.87 | 8.24 | 778300 | 62817 | 2.32% |
| 2026-02-02 | 8.32 | 7.71 | -0.74 | -8.76% | 7.69 | 8.38 | 1096701 | 87096 | 3.27% |
| 2026-01-30 | 8.60 | 8.45 | -0.22 | -2.54% | 8.20 | 8.82 | 571976 | 48456 | 1.71% |
| 2026-01-29 | 8.84 | 8.67 | -0.06 | -0.69% | 8.55 | 8.85 | 550987 | 47770 | 1.65% |
| 2026-01-28 | 8.48 | 8.73 | 0.22 | 2.59% | 8.48 | 8.84 | 602046 | 52380 | 1.80% |
| 2026-01-27 | 8.56 | 8.51 | -0.11 | -1.28% | 8.31 | 8.74 | 747949 | 63519 | 2.23% |
| 2026-01-26 | 8.70 | 8.62 | -0.06 | -0.69% | 8.51 | 8.79 | 518665 | 44721 | 1.55% |
| 2026-01-23 | 8.81 | 8.68 | -0.10 | -1.14% | 8.59 | 8.89 | 496264 | 43198 | 1.48% |
| 2026-01-22 | 8.67 | 8.78 | 0.11 | 1.27% | 8.54 | 8.86 | 534390 | 46494 | 1.60% |
| 2026-01-21 | 8.63 | 8.67 | 0.08 | 0.93% | 8.51 | 8.75 | 761083 | 65786 | 2.27% |
| 2026-01-20 | 8.13 | 8.59 | 0.42 | 5.14% | 8.13 | 8.69 | 1221605 | 102677 | 3.65% |
| 2026-01-19 | 7.71 | 8.17 | 0.43 | 5.56% | 7.66 | 8.23 | 974173 | 78861 | 2.91% |
| 2026-01-16 | 7.82 | 7.74 | -0.04 | -0.51% | 7.64 | 7.89 | 489922 | 37879 | 1.46% |
| 2026-01-15 | 7.50 | 7.78 | 0.28 | 3.73% | 7.46 | 7.96 | 719768 | 56025 | 2.15% |
| 2026-01-14 | 7.34 | 7.50 | 0.17 | 2.32% | 7.29 | 7.58 | 719447 | 53768 | 2.15% |
| 2026-01-13 | 7.37 | 7.33 | -0.04 | -0.54% | 7.28 | 7.48 | 485053 | 35827 | 1.45% |
| 2026-01-12 | 7.57 | 7.37 | -0.18 | -2.38% | 7.30 | 7.60 | 645351 | 47637 | 1.93% |
| 2026-01-09 | 7.70 | 7.55 | -0.11 | -1.44% | 7.52 | 7.74 | 515558 | 39093 | 1.54% |
| 2026-01-08 | 7.81 | 7.66 | -0.20 | -2.54% | 7.63 | 7.90 | 638294 | 49631 | 1.91% |
| 2026-01-07 | 7.78 | 7.86 | 0.21 | 2.75% | 7.60 | 7.96 | 825408 | 64113 | 2.46% |
| 2026-01-06 | 7.30 | 7.65 | 0.35 | 4.79% | 7.29 | 7.79 | 849040 | 64595 | 2.54% |
| 2026-01-05 | 7.40 | 7.30 | -0.14 | -1.88% | 7.08 | 7.46 | 822409 | 59475 | 2.46% |
| 2025-12-31 | 7.60 | 7.44 | -0.10 | -1.33% | 7.37 | 7.67 | 349133 | 26090 | 1.04% |
| 2025-12-30 | 7.35 | 7.54 | 0.19 | 2.59% | 7.30 | 7.64 | 517326 | 38899 | 1.54% |
| 2025-12-29 | 7.41 | 7.35 | -0.06 | -0.81% | 7.31 | 7.48 | 312018 | 23029 | 0.93% |
| 2025-12-26 | 7.37 | 7.41 | 0.06 | 0.82% | 7.28 | 7.50 | 504774 | 37422 | 1.51% |
| 2025-12-25 | 7.27 | 7.35 | 0.07 | 0.96% | 7.22 | 7.43 | 397227 | 29229 | 1.19% |
| 2025-12-24 | 7.16 | 7.28 | 0.12 | 1.68% | 7.02 | 7.34 | 407771 | 29357 | 1.22% |
| 2025-12-23 | 7.36 | 7.16 | -0.19 | -2.59% | 7.12 | 7.42 | 454121 | 32764 | 1.36% |
| 2025-12-22 | 7.18 | 7.35 | 0.21 | 2.94% | 7.16 | 7.42 | 499578 | 36624 | 1.49% |
| 2025-12-19 | 7.01 | 7.14 | 0.13 | 1.85% | 7.00 | 7.19 | 295842 | 21042 | 0.89% |
| 2025-12-18 | 6.88 | 7.01 | 0.13 | 1.89% | 6.87 | 7.20 | 422972 | 29966 | 1.27% |
| 2025-12-17 | 6.87 | 6.88 | 0.00 | 0.00% | 6.73 | 7.00 | 518175 | 35548 | 1.56% |
| 2025-12-16 | 7.06 | 6.88 | -0.15 | -2.13% | 6.78 | 7.09 | 388097 | 26709 | 1.17% |
| 2025-12-15 | 6.88 | 7.03 | 0.19 | 2.78% | 6.82 | 7.30 | 523834 | 37178 | 1.58% |
| 2025-12-12 | 6.90 | 6.84 | -0.05 | -0.73% | 6.82 | 7.01 | 272122 | 18720 | 0.82% |
| 2025-12-11 | 6.93 | 6.89 | -0.01 | -0.14% | 6.89 | 7.07 | 281357 | 19581 | 0.85% |
| 2025-12-10 | 6.94 | 6.90 | -0.05 | -0.72% | 6.80 | 7.02 | 396941 | 27316 | 1.19% |
| 2025-12-09 | 7.07 | 6.95 | -0.18 | -2.52% | 6.92 | 7.16 | 435490 | 30653 | 1.31% |
| 2025-12-08 | 7.34 | 7.13 | -0.22 | -2.99% | 6.99 | 7.35 | 723132 | 51375 | 2.18% |
| 2025-12-05 | 7.09 | 7.35 | 0.26 | 3.67% | 7.05 | 7.39 | 430939 | 31284 | 1.30% |
| 2025-12-04 | 7.21 | 7.09 | -0.11 | -1.53% | 7.05 | 7.27 | 333085 | 23730 | 1.00% |
| 2025-12-03 | 7.17 | 7.20 | 0.03 | 0.42% | 7.11 | 7.34 | 309387 | 22381 | 0.93% |
| 2025-12-02 | 7.23 | 7.17 | -0.05 | -0.69% | 7.09 | 7.24 | 255843 | 18309 | 0.77% |
| 2025-12-01 | 7.11 | 7.22 | 0.12 | 1.69% | 7.06 | 7.33 | 433748 | 31290 | 1.31% |
| 2025-11-28 | 7.16 | 7.10 | -0.05 | -0.70% | 7.07 | 7.24 | 262407 | 18694 | 0.79% |
| 2025-11-27 | 6.90 | 7.15 | 0.24 | 3.47% | 6.90 | 7.29 | 488155 | 34683 | 1.47% |
| 2025-11-26 | 7.00 | 6.91 | -0.08 | -1.14% | 6.90 | 7.08 | 326498 | 22720 | 0.98% |
| 2025-11-25 | 7.03 | 6.99 | -0.01 | -0.14% | 6.94 | 7.10 | 311479 | 21815 | 0.94% |
| 2025-11-24 | 7.14 | 7.00 | -0.08 | -1.13% | 6.93 | 7.17 | 465766 | 32805 | 1.40% |
| 2025-11-21 | 7.18 | 7.08 | -0.17 | -2.34% | 7.05 | 7.32 | 555377 | 39700 | 1.67% |
| 2025-11-20 | 7.52 | 7.25 | -0.28 | -3.72% | 7.22 | 7.63 | 666299 | 49321 | 2.00% |
| 2025-11-19 | 7.11 | 7.53 | 0.42 | 5.91% | 7.09 | 7.62 | 1111422 | 82070 | 3.34% |
| 2025-11-18 | 7.37 | 7.11 | -0.32 | -4.31% | 7.03 | 7.48 | 655052 | 47084 | 1.97% |
| 2025-11-17 | 7.57 | 7.43 | -0.04 | -0.54% | 7.35 | 7.62 | 526823 | 39332 | 1.59% |
| 2025-11-14 | 7.22 | 7.47 | 0.18 | 2.47% | 7.22 | 7.69 | 816972 | 61215 | 2.46% |
| 2025-11-13 | 7.16 | 7.29 | 0.07 | 0.97% | 7.16 | 7.40 | 623529 | 45511 | 1.88% |
| 2025-11-12 | 7.26 | 7.22 | -0.01 | -0.14% | 7.16 | 7.38 | 485588 | 35249 | 1.46% |
| 2025-11-11 | 7.21 | 7.23 | 0.01 | 0.14% | 7.15 | 7.30 | 421503 | 30482 | 1.27% |
| 2025-11-10 | 7.11 | 7.22 | 0.14 | 1.98% | 7.09 | 7.36 | 783686 | 56630 | 2.36% |
| 2025-11-07 | 6.67 | 7.08 | 0.40 | 5.99% | 6.62 | 7.19 | 985051 | 68665 | 2.96% |
| 2025-11-06 | 6.45 | 6.68 | 0.23 | 3.57% | 6.44 | 6.71 | 435266 | 28803 | 1.31% |
| 2025-11-05 | 6.39 | 6.45 | 0.00 | 0.00% | 6.35 | 6.54 | 289418 | 18639 | 0.87% |
| 2025-11-04 | 6.59 | 6.45 | -0.15 | -2.27% | 6.40 | 6.62 | 351464 | 22823 | 1.06% |
| 2025-11-03 | 6.75 | 6.60 | -0.16 | -2.37% | 6.53 | 6.77 | 477857 | 31555 | 1.44% |
| 2025-10-31 | 6.76 | 6.76 | -0.02 | -0.29% | 6.64 | 6.86 | 592276 | 39969 | 1.78% |
| 2025-10-30 | 6.73 | 6.78 | -0.01 | -0.15% | 6.67 | 6.81 | 635598 | 42983 | 1.91% |
| 2025-10-29 | 6.49 | 6.79 | 0.29 | 4.46% | 6.43 | 6.82 | 897497 | 59899 | 2.70% |
| 2025-10-28 | 6.27 | 6.50 | 0.30 | 4.84% | 6.24 | 6.62 | 1299928 | 84114 | 3.91% |
| 2025-10-27 | 6.18 | 6.20 | 0.05 | 0.81% | 6.14 | 6.30 | 518779 | 32238 | 1.56% |