| 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 | 7.72 | 7.83 | 0.11 | 1.42% | 7.69 | 7.97 | 115629 | 9052 | 3.36% |
| 2026-02-03 | 7.89 | 7.72 | 0.04 | 0.52% | 7.67 | 7.92 | 107003 | 8286 | 3.11% |
| 2026-02-02 | 8.00 | 7.68 | -0.28 | -3.52% | 7.68 | 8.05 | 143979 | 11272 | 4.19% |
| 2026-01-30 | 8.16 | 7.96 | -0.15 | -1.85% | 7.90 | 8.34 | 158444 | 12782 | 4.61% |
| 2026-01-29 | 8.23 | 8.11 | -0.12 | -1.46% | 8.10 | 8.38 | 190432 | 15651 | 5.54% |
| 2026-01-28 | 8.27 | 8.23 | -0.03 | -0.36% | 8.12 | 8.49 | 318333 | 26328 | 9.25% |
| 2026-01-27 | 7.66 | 8.26 | 0.47 | 6.03% | 7.32 | 8.50 | 552845 | 43630 | 16.07% |
| 2026-01-26 | 7.74 | 7.79 | 0.12 | 1.56% | 7.57 | 7.94 | 217424 | 16888 | 6.32% |
| 2026-01-23 | 7.58 | 7.67 | 0.11 | 1.46% | 7.50 | 7.70 | 109521 | 8370 | 3.18% |
| 2026-01-22 | 7.44 | 7.56 | 0.12 | 1.61% | 7.33 | 7.58 | 124587 | 9326 | 3.62% |
| 2026-01-21 | 7.50 | 7.44 | -0.08 | -1.06% | 7.36 | 7.56 | 169483 | 12656 | 4.93% |
| 2026-01-20 | 7.88 | 7.52 | -0.39 | -4.93% | 7.39 | 7.95 | 292231 | 22022 | 8.50% |
| 2026-01-19 | 8.06 | 7.91 | -0.19 | -2.35% | 7.87 | 8.08 | 163091 | 13002 | 4.74% |
| 2026-01-16 | 8.23 | 8.10 | -0.05 | -0.61% | 7.99 | 8.26 | 135827 | 10975 | 3.95% |
| 2026-01-15 | 8.22 | 8.15 | -0.11 | -1.33% | 8.09 | 8.23 | 126304 | 10303 | 3.67% |
| 2026-01-14 | 8.35 | 8.26 | -0.12 | -1.43% | 8.12 | 8.44 | 255132 | 21194 | 7.42% |
| 2026-01-13 | 8.46 | 8.38 | -0.11 | -1.30% | 8.35 | 8.69 | 242372 | 20609 | 7.05% |
| 2026-01-12 | 8.40 | 8.49 | 0.00 | 0.00% | 8.25 | 8.60 | 256353 | 21668 | 7.45% |
| 2026-01-09 | 8.23 | 8.49 | 0.22 | 2.66% | 8.23 | 8.64 | 310216 | 26084 | 9.02% |
| 2026-01-08 | 8.18 | 8.27 | 0.43 | 5.48% | 7.90 | 8.50 | 523457 | 43213 | 15.22% |
| 2026-01-07 | 8.10 | 7.84 | -0.13 | -1.63% | 7.79 | 8.30 | 447923 | 35851 | 13.02% |
| 2026-01-06 | 8.33 | 7.97 | 0.24 | 3.10% | 7.94 | 8.50 | 886652 | 73190 | 25.78% |
| 2026-01-05 | 7.01 | 7.73 | 0.70 | 9.96% | 7.01 | 7.73 | 278939 | 20792 | 8.11% |
| 2025-12-31 | 7.05 | 7.03 | 0.04 | 0.57% | 6.91 | 7.09 | 110836 | 7755 | 3.22% |
| 2025-12-30 | 7.06 | 6.99 | -0.08 | -1.13% | 6.97 | 7.11 | 124621 | 8763 | 3.62% |
| 2025-12-29 | 7.20 | 7.07 | -0.12 | -1.67% | 7.03 | 7.20 | 167274 | 11860 | 4.86% |
| 2025-12-26 | 7.27 | 7.19 | -0.08 | -1.10% | 7.18 | 7.33 | 141940 | 10273 | 4.13% |
| 2025-12-25 | 7.29 | 7.27 | 0.03 | 0.41% | 7.20 | 7.29 | 124659 | 9042 | 3.62% |
| 2025-12-24 | 7.20 | 7.24 | 0.00 | 0.00% | 7.15 | 7.26 | 143777 | 10365 | 4.18% |
| 2025-12-23 | 7.35 | 7.24 | -0.08 | -1.09% | 7.17 | 7.35 | 149048 | 10765 | 4.33% |
| 2025-12-22 | 7.40 | 7.32 | -0.05 | -0.68% | 7.30 | 7.41 | 139308 | 10231 | 4.05% |
| 2025-12-19 | 7.26 | 7.37 | 0.17 | 2.36% | 7.20 | 7.40 | 172790 | 12657 | 5.02% |
| 2025-12-18 | 7.28 | 7.20 | -0.08 | -1.10% | 7.20 | 7.35 | 151044 | 10985 | 4.39% |
| 2025-12-17 | 7.17 | 7.28 | 0.11 | 1.53% | 7.12 | 7.30 | 186482 | 13447 | 5.42% |
| 2025-12-16 | 7.44 | 7.17 | -0.26 | -3.50% | 7.15 | 7.44 | 227970 | 16534 | 6.63% |
| 2025-12-15 | 7.36 | 7.43 | 0.00 | 0.00% | 7.20 | 7.54 | 240492 | 17762 | 6.99% |
| 2025-12-12 | 7.45 | 7.43 | -0.03 | -0.40% | 7.30 | 7.55 | 243891 | 18112 | 7.09% |
| 2025-12-11 | 7.85 | 7.46 | -0.25 | -3.24% | 7.42 | 7.92 | 332381 | 25130 | 9.66% |
| 2025-12-10 | 7.85 | 7.71 | -0.18 | -2.28% | 7.62 | 7.86 | 366392 | 28320 | 10.65% |
| 2025-12-09 | 8.39 | 7.89 | -0.49 | -5.85% | 7.88 | 8.45 | 497651 | 39829 | 14.47% |
| 2025-12-08 | 8.63 | 8.38 | 0.09 | 1.09% | 8.35 | 8.85 | 531166 | 45304 | 15.44% |
| 2025-12-05 | 8.62 | 8.29 | -0.61 | -6.85% | 8.09 | 8.72 | 639230 | 53112 | 18.58% |
| 2025-12-04 | 9.23 | 8.90 | -0.71 | -7.39% | 8.65 | 9.68 | 846079 | 76636 | 24.60% |
| 2025-12-03 | 9.24 | 9.61 | 0.38 | 4.12% | 9.10 | 9.90 | 943755 | 89076 | 27.44% |
| 2025-12-02 | 9.33 | 9.23 | -0.44 | -4.55% | 9.11 | 9.74 | 829074 | 77891 | 24.10% |
| 2025-12-01 | 8.72 | 9.67 | 0.29 | 3.09% | 8.65 | 9.98 | 1109288 | 103104 | 32.25% |
| 2025-11-28 | 9.80 | 9.38 | -1.04 | -9.98% | 9.38 | 10.38 | 1153708 | 111650 | 33.54% |
| 2025-11-27 | 9.73 | 10.42 | 0.95 | 10.03% | 9.70 | 10.42 | 1168894 | 118558 | 33.98% |
| 2025-11-26 | 9.47 | 9.47 | 0.86 | 9.99% | 9.47 | 9.47 | 415670 | 39363 | 12.08% |
| 2025-11-25 | 8.10 | 8.61 | 0.78 | 9.96% | 7.85 | 8.61 | 357463 | 29040 | 10.39% |
| 2025-11-24 | 7.20 | 7.83 | 0.71 | 9.97% | 7.14 | 7.83 | 66802 | 5081 | 1.94% |
| 2025-11-21 | 7.50 | 7.12 | -0.39 | -5.19% | 7.08 | 7.58 | 124646 | 9041 | 3.62% |
| 2025-11-20 | 7.61 | 7.51 | -0.09 | -1.18% | 7.41 | 7.66 | 109487 | 8242 | 3.18% |
| 2025-11-19 | 7.74 | 7.60 | -0.15 | -1.94% | 7.52 | 7.75 | 122726 | 9343 | 3.57% |
| 2025-11-18 | 7.98 | 7.75 | -0.21 | -2.64% | 7.70 | 7.98 | 115353 | 8952 | 3.35% |
| 2025-11-17 | 8.00 | 7.96 | -0.04 | -0.50% | 7.80 | 8.04 | 121119 | 9555 | 3.52% |
| 2025-11-14 | 7.75 | 8.00 | 0.22 | 2.83% | 7.70 | 8.03 | 121178 | 9640 | 3.52% |
| 2025-11-13 | 7.65 | 7.78 | 0.11 | 1.43% | 7.52 | 7.80 | 125804 | 9668 | 3.66% |
| 2025-11-12 | 7.79 | 7.67 | 0.08 | 1.05% | 7.53 | 7.81 | 161241 | 12323 | 4.69% |
| 2025-11-11 | 7.40 | 7.59 | 0.15 | 2.02% | 7.33 | 7.62 | 128821 | 9692 | 3.74% |
| 2025-11-10 | 7.47 | 7.44 | -0.01 | -0.13% | 7.37 | 7.53 | 148590 | 11057 | 4.32% |
| 2025-11-07 | 7.36 | 7.45 | 0.10 | 1.36% | 7.31 | 7.50 | 129796 | 9650 | 3.77% |
| 2025-11-06 | 7.34 | 7.35 | 0.01 | 0.14% | 7.19 | 7.37 | 124943 | 9090 | 3.63% |
| 2025-11-05 | 7.21 | 7.34 | 0.09 | 1.24% | 7.18 | 7.36 | 146284 | 10658 | 4.25% |
| 2025-11-04 | 7.18 | 7.25 | 0.03 | 0.42% | 7.10 | 7.28 | 205300 | 14816 | 5.97% |
| 2025-11-03 | 7.00 | 7.22 | 0.28 | 4.03% | 6.93 | 7.23 | 260178 | 18425 | 7.56% |
| 2025-10-31 | 6.70 | 6.94 | 0.27 | 4.05% | 6.67 | 6.97 | 274038 | 18856 | 7.97% |
| 2025-10-30 | 6.79 | 6.67 | -0.09 | -1.33% | 6.66 | 6.87 | 174307 | 11724 | 5.07% |
| 2025-10-29 | 6.74 | 6.76 | 0.05 | 0.75% | 6.63 | 6.81 | 248189 | 16702 | 7.21% |
| 2025-10-28 | 6.78 | 6.71 | -0.02 | -0.30% | 6.67 | 6.79 | 276961 | 18603 | 8.05% |
| 2025-10-27 | 6.80 | 6.73 | -0.25 | -3.58% | 6.71 | 6.90 | 452113 | 30686 | 13.14% |