| 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 | 8.43 | -0.11 | -1.29% | 8.34 | 8.72 | 747716 | 63190 | 10.83% |
| 2026-02-02 | 8.75 | 8.54 | -0.21 | -2.40% | 8.48 | 8.99 | 940714 | 82466 | 13.62% |
| 2026-01-30 | 8.30 | 8.75 | 0.35 | 4.17% | 8.24 | 8.96 | 1168233 | 102015 | 16.92% |
| 2026-01-29 | 8.29 | 8.40 | 0.11 | 1.33% | 8.05 | 8.52 | 823850 | 69246 | 11.93% |
| 2026-01-28 | 8.16 | 8.29 | 0.05 | 0.61% | 8.04 | 8.44 | 619236 | 51437 | 8.97% |
| 2026-01-27 | 8.00 | 8.24 | 0.24 | 3.00% | 7.95 | 8.29 | 569867 | 46667 | 8.25% |
| 2026-01-26 | 8.19 | 8.00 | -0.16 | -1.96% | 7.91 | 8.19 | 415905 | 33290 | 6.02% |
| 2026-01-23 | 8.10 | 8.16 | 0.01 | 0.12% | 8.04 | 8.16 | 415714 | 33680 | 6.02% |
| 2026-01-22 | 8.15 | 8.15 | -0.07 | -0.85% | 8.11 | 8.30 | 468531 | 38278 | 6.79% |
| 2026-01-21 | 8.25 | 8.22 | -0.12 | -1.44% | 8.16 | 8.55 | 753871 | 62780 | 10.92% |
| 2026-01-20 | 8.06 | 8.34 | 0.24 | 2.96% | 8.00 | 8.80 | 928170 | 78551 | 13.44% |
| 2026-01-19 | 7.95 | 8.10 | 0.06 | 0.75% | 7.82 | 8.25 | 443608 | 35873 | 6.42% |
| 2026-01-16 | 8.40 | 8.04 | -0.38 | -4.51% | 8.00 | 8.40 | 738420 | 59792 | 10.69% |
| 2026-01-15 | 8.30 | 8.42 | 0.17 | 2.06% | 8.10 | 8.80 | 1113482 | 94565 | 16.13% |
| 2026-01-14 | 7.78 | 8.25 | 0.45 | 5.77% | 7.75 | 8.48 | 1180847 | 96683 | 17.10% |
| 2026-01-13 | 8.04 | 7.80 | -0.13 | -1.64% | 7.75 | 8.07 | 601684 | 47558 | 8.71% |
| 2026-01-12 | 7.68 | 7.93 | 0.33 | 4.34% | 7.60 | 7.95 | 731121 | 57213 | 10.59% |
| 2026-01-09 | 7.50 | 7.60 | 0.03 | 0.40% | 7.48 | 7.63 | 294584 | 22336 | 4.27% |
| 2026-01-08 | 7.54 | 7.57 | 0.01 | 0.13% | 7.46 | 7.62 | 309094 | 23313 | 4.48% |
| 2026-01-07 | 7.80 | 7.56 | -0.23 | -2.95% | 7.56 | 7.80 | 459600 | 35182 | 6.66% |
| 2026-01-06 | 7.70 | 7.79 | -0.11 | -1.39% | 7.66 | 7.87 | 609914 | 47423 | 8.83% |
| 2026-01-05 | 7.67 | 7.90 | 0.25 | 3.27% | 7.45 | 8.19 | 920069 | 70891 | 13.33% |
| 2025-12-31 | 7.51 | 7.65 | 0.38 | 5.23% | 7.50 | 7.98 | 902164 | 69516 | 13.07% |
| 2025-12-30 | 7.38 | 7.27 | -0.06 | -0.82% | 7.26 | 7.46 | 256358 | 18810 | 3.71% |
| 2025-12-29 | 7.24 | 7.33 | 0.10 | 1.38% | 7.18 | 7.40 | 321152 | 23488 | 4.65% |
| 2025-12-26 | 7.26 | 7.23 | -0.07 | -0.96% | 7.20 | 7.32 | 218356 | 15818 | 3.16% |
| 2025-12-25 | 7.18 | 7.30 | 0.16 | 2.24% | 7.18 | 7.47 | 378908 | 27826 | 5.49% |
| 2025-12-24 | 7.09 | 7.14 | 0.06 | 0.85% | 7.05 | 7.15 | 106423 | 7572 | 1.54% |
| 2025-12-23 | 7.30 | 7.08 | -0.20 | -2.75% | 7.08 | 7.30 | 212996 | 15212 | 3.08% |
| 2025-12-22 | 7.22 | 7.28 | 0.08 | 1.11% | 7.17 | 7.30 | 159275 | 11560 | 2.31% |
| 2025-12-19 | 7.11 | 7.20 | 0.09 | 1.27% | 7.08 | 7.24 | 214030 | 15366 | 3.10% |
| 2025-12-18 | 7.11 | 7.11 | -0.03 | -0.42% | 7.08 | 7.20 | 126185 | 9017 | 1.83% |
| 2025-12-17 | 7.15 | 7.14 | -0.07 | -0.97% | 7.03 | 7.17 | 206358 | 14621 | 2.99% |
| 2025-12-16 | 7.08 | 7.21 | 0.12 | 1.69% | 7.04 | 7.28 | 295933 | 21289 | 4.29% |
| 2025-12-15 | 7.04 | 7.09 | 0.04 | 0.57% | 7.01 | 7.18 | 124829 | 8881 | 1.81% |
| 2025-12-12 | 7.06 | 7.05 | -0.02 | -0.28% | 7.00 | 7.12 | 96744 | 6831 | 1.40% |
| 2025-12-11 | 7.20 | 7.07 | -0.10 | -1.39% | 7.07 | 7.22 | 132365 | 9449 | 1.92% |
| 2025-12-10 | 7.10 | 7.17 | 0.07 | 0.99% | 7.07 | 7.20 | 160594 | 11498 | 2.33% |
| 2025-12-09 | 7.12 | 7.10 | -0.03 | -0.42% | 7.07 | 7.16 | 93077 | 6627 | 1.35% |
| 2025-12-08 | 7.12 | 7.13 | 0.02 | 0.28% | 7.12 | 7.18 | 123090 | 8804 | 1.78% |
| 2025-12-05 | 7.08 | 7.11 | -0.01 | -0.14% | 6.96 | 7.15 | 149978 | 10566 | 2.17% |
| 2025-12-04 | 7.10 | 7.12 | 0.03 | 0.42% | 6.94 | 7.18 | 172171 | 12146 | 2.49% |
| 2025-12-03 | 7.29 | 7.09 | -0.17 | -2.34% | 7.09 | 7.29 | 161752 | 11557 | 2.34% |
| 2025-12-02 | 7.37 | 7.26 | -0.12 | -1.63% | 7.26 | 7.38 | 123963 | 9039 | 1.80% |
| 2025-12-01 | 7.35 | 7.38 | 0.02 | 0.27% | 7.32 | 7.39 | 85148 | 6276 | 1.23% |
| 2025-11-28 | 7.38 | 7.36 | -0.02 | -0.27% | 7.25 | 7.38 | 118951 | 8698 | 1.72% |
| 2025-11-27 | 7.39 | 7.38 | -0.01 | -0.14% | 7.36 | 7.44 | 94243 | 6970 | 1.36% |
| 2025-11-26 | 7.38 | 7.39 | 0.00 | 0.00% | 7.35 | 7.47 | 89671 | 6637 | 1.30% |
| 2025-11-25 | 7.33 | 7.39 | 0.03 | 0.41% | 7.32 | 7.44 | 105980 | 7843 | 1.53% |
| 2025-11-24 | 7.33 | 7.36 | 0.05 | 0.68% | 7.25 | 7.41 | 108632 | 7959 | 1.57% |
| 2025-11-21 | 7.62 | 7.31 | -0.38 | -4.94% | 7.31 | 7.66 | 241597 | 17974 | 3.50% |
| 2025-11-20 | 7.79 | 7.69 | -0.17 | -2.16% | 7.69 | 7.82 | 214714 | 16624 | 3.11% |
| 2025-11-19 | 7.72 | 7.86 | 0.14 | 1.81% | 7.67 | 7.96 | 354354 | 27845 | 5.13% |
| 2025-11-18 | 7.78 | 7.72 | -0.07 | -0.90% | 7.71 | 7.79 | 136573 | 10570 | 1.98% |
| 2025-11-17 | 7.77 | 7.79 | 0.03 | 0.39% | 7.76 | 7.81 | 112080 | 8724 | 1.62% |
| 2025-11-14 | 7.76 | 7.76 | -0.04 | -0.51% | 7.74 | 7.83 | 125041 | 9750 | 1.81% |
| 2025-11-13 | 7.75 | 7.80 | 0.02 | 0.26% | 7.73 | 7.81 | 149375 | 11623 | 2.16% |
| 2025-11-12 | 7.88 | 7.78 | -0.10 | -1.27% | 7.76 | 7.90 | 181255 | 14136 | 2.63% |
| 2025-11-11 | 7.94 | 7.88 | -0.04 | -0.51% | 7.85 | 7.96 | 179968 | 14192 | 2.61% |
| 2025-11-10 | 7.86 | 7.92 | 0.00 | 0.00% | 7.85 | 7.95 | 185099 | 14626 | 2.68% |
| 2025-11-07 | 7.94 | 7.92 | -0.07 | -0.88% | 7.91 | 8.01 | 211147 | 16787 | 3.06% |
| 2025-11-06 | 8.01 | 7.99 | -0.07 | -0.87% | 7.95 | 8.09 | 271679 | 21715 | 3.93% |
| 2025-11-05 | 8.00 | 8.06 | -0.08 | -0.98% | 7.98 | 8.14 | 338944 | 27272 | 4.91% |
| 2025-11-04 | 8.12 | 8.14 | -0.20 | -2.40% | 8.12 | 8.28 | 576608 | 47026 | 8.35% |
| 2025-11-03 | 7.90 | 8.34 | 0.37 | 4.64% | 7.75 | 8.77 | 1023993 | 84572 | 14.83% |
| 2025-10-31 | 8.14 | 7.97 | -0.25 | -3.04% | 7.91 | 8.14 | 600360 | 47917 | 8.70% |
| 2025-10-30 | 8.12 | 8.22 | 0.08 | 0.98% | 8.05 | 8.45 | 902577 | 75150 | 13.07% |
| 2025-10-29 | 8.10 | 8.14 | -0.02 | -0.25% | 7.86 | 8.30 | 584998 | 47046 | 8.47% |
| 2025-10-28 | 8.09 | 8.16 | -0.04 | -0.49% | 8.05 | 8.36 | 513539 | 42131 | 7.44% |
| 2025-10-27 | 8.09 | 8.20 | 0.20 | 2.50% | 7.95 | 8.28 | 674863 | 55194 | 9.77% |