| 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 | 9.01 | 9.11 | 0.04 | 0.44% | 8.97 | 9.36 | 368465 | 33847 | 5.23% |
| 2026-02-03 | 8.96 | 9.07 | 0.27 | 3.07% | 8.80 | 9.10 | 341397 | 30574 | 4.84% |
| 2026-02-02 | 8.89 | 8.80 | -0.09 | -1.01% | 8.76 | 9.28 | 525181 | 47277 | 7.45% |
| 2026-01-30 | 8.30 | 8.89 | 0.49 | 5.83% | 8.25 | 8.98 | 716766 | 62478 | 10.17% |
| 2026-01-29 | 8.70 | 8.40 | -0.41 | -4.65% | 8.36 | 8.70 | 474847 | 40385 | 6.74% |
| 2026-01-28 | 8.67 | 8.81 | 0.23 | 2.68% | 8.61 | 8.99 | 649431 | 57458 | 9.22% |
| 2026-01-27 | 8.48 | 8.58 | -0.04 | -0.46% | 8.33 | 8.79 | 418460 | 35665 | 5.94% |
| 2026-01-26 | 8.40 | 8.62 | 0.27 | 3.23% | 8.35 | 8.88 | 631461 | 53898 | 8.96% |
| 2026-01-23 | 8.40 | 8.35 | -0.05 | -0.60% | 8.32 | 8.43 | 271651 | 22739 | 3.85% |
| 2026-01-22 | 8.25 | 8.40 | 0.20 | 2.44% | 8.22 | 8.48 | 368804 | 30819 | 5.23% |
| 2026-01-21 | 8.02 | 8.20 | 0.14 | 1.74% | 7.97 | 8.24 | 346521 | 28284 | 4.92% |
| 2026-01-20 | 8.10 | 8.06 | -0.03 | -0.37% | 8.01 | 8.20 | 225097 | 18193 | 3.19% |
| 2026-01-19 | 7.91 | 8.09 | 0.15 | 1.89% | 7.87 | 8.09 | 266385 | 21338 | 3.78% |
| 2026-01-16 | 8.07 | 7.94 | -0.06 | -0.75% | 7.85 | 8.08 | 206576 | 16375 | 2.93% |
| 2026-01-15 | 8.08 | 8.00 | -0.09 | -1.11% | 7.90 | 8.08 | 271103 | 21657 | 3.85% |
| 2026-01-14 | 7.96 | 8.09 | 0.19 | 2.41% | 7.88 | 8.28 | 501568 | 40423 | 7.12% |
| 2026-01-13 | 8.14 | 7.90 | -0.22 | -2.71% | 7.88 | 8.19 | 528272 | 42178 | 7.50% |
| 2026-01-12 | 7.72 | 8.12 | 0.49 | 6.42% | 7.65 | 8.39 | 680855 | 54727 | 9.66% |
| 2026-01-09 | 7.55 | 7.63 | 0.09 | 1.19% | 7.54 | 7.66 | 163826 | 12468 | 2.32% |
| 2026-01-08 | 7.52 | 7.54 | 0.02 | 0.27% | 7.45 | 7.57 | 143373 | 10780 | 2.03% |
| 2026-01-07 | 7.64 | 7.52 | -0.16 | -2.08% | 7.50 | 7.67 | 164783 | 12459 | 2.34% |
| 2026-01-06 | 7.51 | 7.68 | 0.17 | 2.26% | 7.51 | 7.74 | 193046 | 14805 | 2.74% |
| 2026-01-05 | 7.33 | 7.51 | 0.20 | 2.74% | 7.33 | 7.54 | 144849 | 10840 | 2.06% |
| 2025-12-31 | 7.28 | 7.31 | 0.04 | 0.55% | 7.21 | 7.38 | 108483 | 7915 | 1.54% |
| 2025-12-30 | 7.28 | 7.27 | -0.03 | -0.41% | 7.24 | 7.39 | 117131 | 8561 | 1.66% |
| 2025-12-29 | 7.21 | 7.30 | 0.08 | 1.11% | 7.17 | 7.35 | 102987 | 7492 | 1.46% |
| 2025-12-26 | 7.26 | 7.22 | -0.04 | -0.55% | 7.19 | 7.30 | 94441 | 6841 | 1.34% |
| 2025-12-25 | 7.17 | 7.26 | 0.09 | 1.26% | 7.15 | 7.30 | 105066 | 7607 | 1.49% |
| 2025-12-24 | 6.93 | 7.17 | 0.24 | 3.46% | 6.93 | 7.18 | 142221 | 10105 | 2.02% |
| 2025-12-23 | 7.09 | 6.93 | -0.16 | -2.26% | 6.90 | 7.10 | 112171 | 7819 | 1.59% |
| 2025-12-22 | 7.05 | 7.09 | -0.07 | -0.98% | 6.95 | 7.19 | 175825 | 12470 | 2.49% |
| 2025-12-19 | 7.07 | 7.16 | 0.12 | 1.70% | 7.05 | 7.20 | 97625 | 6973 | 1.39% |
| 2025-12-18 | 6.98 | 7.04 | 0.03 | 0.43% | 6.93 | 7.10 | 93098 | 6556 | 1.32% |
| 2025-12-17 | 6.93 | 7.01 | 0.06 | 0.86% | 6.84 | 7.03 | 102666 | 7121 | 1.46% |
| 2025-12-16 | 7.07 | 6.95 | -0.14 | -1.97% | 6.93 | 7.09 | 100542 | 7019 | 1.43% |
| 2025-12-15 | 7.06 | 7.09 | -0.03 | -0.42% | 6.94 | 7.12 | 83609 | 5890 | 1.19% |
| 2025-12-12 | 7.17 | 7.12 | 0.04 | 0.56% | 7.05 | 7.19 | 77658 | 5539 | 1.10% |
| 2025-12-11 | 7.27 | 7.08 | -0.18 | -2.48% | 7.08 | 7.30 | 121745 | 8705 | 1.73% |
| 2025-12-10 | 7.31 | 7.26 | -0.10 | -1.36% | 7.22 | 7.35 | 100801 | 7331 | 1.43% |
| 2025-12-09 | 7.40 | 7.36 | -0.06 | -0.81% | 7.31 | 7.44 | 85017 | 6276 | 1.21% |
| 2025-12-08 | 7.37 | 7.42 | 0.06 | 0.82% | 7.37 | 7.45 | 90534 | 6716 | 1.28% |
| 2025-12-05 | 7.26 | 7.36 | 0.11 | 1.52% | 7.17 | 7.36 | 92027 | 6709 | 1.31% |
| 2025-12-04 | 7.28 | 7.25 | -0.02 | -0.28% | 7.16 | 7.32 | 124493 | 9034 | 1.77% |
| 2025-12-03 | 7.45 | 7.27 | -0.14 | -1.89% | 7.26 | 7.45 | 98647 | 7230 | 1.40% |
| 2025-12-02 | 7.48 | 7.41 | -0.08 | -1.07% | 7.41 | 7.48 | 65041 | 4833 | 0.92% |
| 2025-12-01 | 7.49 | 7.49 | 0.00 | 0.00% | 7.43 | 7.53 | 90185 | 6746 | 1.28% |
| 2025-11-28 | 7.32 | 7.49 | 0.16 | 2.18% | 7.30 | 7.53 | 103526 | 7698 | 1.47% |
| 2025-11-27 | 7.33 | 7.33 | 0.00 | 0.00% | 7.30 | 7.40 | 81659 | 5999 | 1.16% |
| 2025-11-26 | 7.40 | 7.33 | -0.09 | -1.21% | 7.32 | 7.50 | 91613 | 6777 | 1.30% |
| 2025-11-25 | 7.33 | 7.42 | 0.12 | 1.64% | 7.31 | 7.54 | 124083 | 9265 | 1.76% |
| 2025-11-24 | 7.17 | 7.30 | 0.16 | 2.24% | 7.11 | 7.34 | 129878 | 9393 | 1.84% |
| 2025-11-21 | 7.42 | 7.14 | -0.30 | -4.03% | 7.11 | 7.45 | 169922 | 12301 | 2.41% |
| 2025-11-20 | 7.55 | 7.44 | -0.03 | -0.40% | 7.39 | 7.58 | 137355 | 10246 | 1.95% |
| 2025-11-19 | 7.85 | 7.47 | -0.38 | -4.84% | 7.46 | 7.87 | 210997 | 15977 | 2.99% |
| 2025-11-18 | 7.82 | 7.85 | 0.03 | 0.38% | 7.66 | 7.87 | 199558 | 15522 | 2.83% |
| 2025-11-17 | 7.95 | 7.82 | -0.13 | -1.64% | 7.81 | 7.97 | 151279 | 11902 | 2.15% |
| 2025-11-14 | 7.94 | 7.95 | -0.06 | -0.75% | 7.91 | 8.08 | 160917 | 12868 | 2.28% |
| 2025-11-13 | 7.94 | 8.01 | 0.07 | 0.88% | 7.90 | 8.03 | 197245 | 15751 | 2.80% |
| 2025-11-12 | 7.87 | 7.94 | 0.05 | 0.63% | 7.80 | 8.05 | 164511 | 13027 | 2.33% |
| 2025-11-11 | 7.88 | 7.89 | 0.02 | 0.25% | 7.85 | 7.95 | 125816 | 9944 | 1.79% |
| 2025-11-10 | 7.88 | 7.87 | 0.00 | 0.00% | 7.83 | 7.92 | 135480 | 10653 | 1.92% |
| 2025-11-07 | 7.96 | 7.87 | -0.13 | -1.63% | 7.85 | 8.05 | 176700 | 14024 | 2.51% |
| 2025-11-06 | 8.03 | 8.00 | -0.03 | -0.37% | 7.84 | 8.04 | 205509 | 16350 | 2.92% |
| 2025-11-05 | 7.92 | 8.03 | 0.03 | 0.38% | 7.88 | 8.07 | 170436 | 13642 | 2.42% |
| 2025-11-04 | 8.10 | 8.00 | -0.17 | -2.08% | 7.92 | 8.12 | 215544 | 17251 | 3.06% |
| 2025-11-03 | 7.96 | 8.17 | 0.23 | 2.90% | 7.88 | 8.18 | 323346 | 26086 | 4.59% |
| 2025-10-31 | 8.06 | 7.94 | -0.13 | -1.61% | 7.90 | 8.12 | 341009 | 27339 | 4.84% |
| 2025-10-30 | 7.76 | 8.07 | 0.25 | 3.20% | 7.76 | 8.23 | 522459 | 42156 | 7.41% |
| 2025-10-29 | 7.86 | 7.82 | -0.06 | -0.76% | 7.72 | 7.88 | 128017 | 9965 | 1.82% |
| 2025-10-28 | 7.85 | 7.88 | 0.04 | 0.51% | 7.81 | 7.94 | 161991 | 12758 | 2.30% |
| 2025-10-27 | 7.89 | 7.84 | 0.00 | 0.00% | 7.77 | 7.91 | 147352 | 11530 | 2.09% |