| 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 | 7.62 | 7.55 | -0.12 | -1.56% | 7.46 | 7.67 | 169671 | 12788 | 3.58% |
| 2026-02-03 | 7.60 | 7.67 | 0.15 | 1.99% | 7.56 | 7.75 | 168249 | 12856 | 3.55% |
| 2026-02-02 | 7.48 | 7.52 | 0.02 | 0.27% | 7.47 | 7.77 | 234306 | 17901 | 4.95% |
| 2026-01-30 | 7.39 | 7.50 | 0.00 | 0.00% | 7.37 | 7.57 | 200682 | 15036 | 4.24% |
| 2026-01-29 | 7.36 | 7.50 | 0.16 | 2.18% | 7.24 | 7.69 | 246699 | 18636 | 5.21% |
| 2026-01-28 | 7.46 | 7.34 | -0.12 | -1.61% | 7.31 | 7.58 | 162450 | 12081 | 3.43% |
| 2026-01-27 | 7.55 | 7.46 | -0.10 | -1.32% | 7.35 | 7.65 | 134603 | 10017 | 2.84% |
| 2026-01-26 | 7.69 | 7.56 | -0.14 | -1.82% | 7.42 | 7.70 | 162746 | 12254 | 3.44% |
| 2026-01-23 | 7.62 | 7.70 | 0.11 | 1.45% | 7.57 | 7.72 | 143627 | 11008 | 3.03% |
| 2026-01-22 | 7.48 | 7.59 | 0.14 | 1.88% | 7.43 | 7.65 | 160043 | 12132 | 3.38% |
| 2026-01-21 | 7.45 | 7.45 | -0.06 | -0.80% | 7.38 | 7.59 | 130594 | 9770 | 2.76% |
| 2026-01-20 | 7.52 | 7.51 | 0.00 | 0.00% | 7.44 | 7.74 | 183871 | 13878 | 3.88% |
| 2026-01-19 | 7.51 | 7.51 | -0.01 | -0.13% | 7.43 | 7.56 | 143860 | 10778 | 3.04% |
| 2026-01-16 | 7.87 | 7.52 | -0.37 | -4.69% | 7.45 | 7.98 | 287595 | 21828 | 6.07% |
| 2026-01-15 | 8.08 | 7.89 | -0.27 | -3.31% | 7.80 | 8.16 | 255464 | 20251 | 5.39% |
| 2026-01-14 | 7.88 | 8.16 | 0.23 | 2.90% | 7.88 | 8.31 | 400429 | 32589 | 8.45% |
| 2026-01-13 | 8.02 | 7.93 | -0.08 | -1.00% | 7.80 | 8.14 | 395796 | 31598 | 8.36% |
| 2026-01-12 | 7.65 | 8.01 | 0.50 | 6.66% | 7.64 | 8.03 | 433753 | 34037 | 9.16% |
| 2026-01-09 | 7.27 | 7.51 | 0.24 | 3.30% | 7.25 | 7.53 | 254762 | 18830 | 5.38% |
| 2026-01-08 | 7.16 | 7.27 | 0.07 | 0.97% | 7.12 | 7.32 | 178846 | 12952 | 3.78% |
| 2026-01-07 | 7.23 | 7.20 | -0.07 | -0.96% | 7.15 | 7.30 | 152470 | 10991 | 3.22% |
| 2026-01-06 | 7.20 | 7.27 | 0.06 | 0.83% | 7.18 | 7.33 | 156787 | 11371 | 3.31% |
| 2026-01-05 | 7.16 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 161970 | 11614 | 3.42% |
| 2025-12-31 | 7.15 | 7.16 | 0.08 | 1.13% | 7.05 | 7.23 | 175574 | 12536 | 3.71% |
| 2025-12-30 | 7.00 | 7.08 | 0.07 | 1.00% | 6.99 | 7.17 | 170563 | 12099 | 3.60% |
| 2025-12-29 | 7.01 | 7.01 | -0.03 | -0.43% | 6.99 | 7.06 | 90786 | 6370 | 1.92% |
| 2025-12-26 | 7.03 | 7.04 | 0.01 | 0.14% | 7.00 | 7.08 | 126600 | 8920 | 2.67% |
| 2025-12-25 | 7.01 | 7.03 | 0.02 | 0.29% | 6.96 | 7.04 | 98814 | 6919 | 2.09% |
| 2025-12-24 | 6.96 | 7.01 | 0.05 | 0.72% | 6.93 | 7.01 | 98987 | 6907 | 2.09% |
| 2025-12-23 | 7.10 | 6.96 | -0.18 | -2.52% | 6.92 | 7.11 | 189298 | 13238 | 4.00% |
| 2025-12-22 | 7.19 | 7.14 | -0.10 | -1.38% | 7.10 | 7.21 | 148942 | 10655 | 3.14% |
| 2025-12-19 | 7.19 | 7.24 | 0.05 | 0.70% | 7.05 | 7.29 | 157525 | 11309 | 3.33% |
| 2025-12-18 | 7.10 | 7.19 | 0.02 | 0.28% | 7.07 | 7.34 | 154573 | 11173 | 3.26% |
| 2025-12-17 | 7.15 | 7.17 | -0.05 | -0.69% | 7.00 | 7.21 | 254161 | 18032 | 5.37% |
| 2025-12-16 | 7.92 | 7.22 | -0.75 | -9.41% | 7.18 | 7.97 | 479676 | 36004 | 10.13% |
| 2025-12-15 | 7.83 | 7.97 | -0.02 | -0.25% | 7.66 | 8.03 | 261786 | 20658 | 5.53% |
| 2025-12-12 | 8.21 | 7.99 | -0.30 | -3.62% | 7.96 | 8.43 | 361590 | 29472 | 7.63% |
| 2025-12-11 | 8.47 | 8.29 | -0.24 | -2.81% | 8.28 | 8.65 | 318838 | 26734 | 6.73% |
| 2025-12-10 | 8.28 | 8.53 | 0.02 | 0.24% | 8.28 | 8.67 | 663199 | 56663 | 14.00% |
| 2025-12-09 | 8.04 | 8.51 | 0.43 | 5.32% | 8.03 | 8.89 | 996735 | 86581 | 21.04% |
| 2025-12-08 | 7.71 | 8.08 | 0.37 | 4.80% | 7.70 | 8.45 | 368760 | 29711 | 7.78% |
| 2025-12-05 | 7.84 | 7.71 | -0.13 | -1.66% | 7.62 | 7.85 | 166792 | 12856 | 3.52% |
| 2025-12-04 | 8.00 | 7.84 | -0.17 | -2.12% | 7.71 | 8.12 | 211984 | 16751 | 4.48% |
| 2025-12-03 | 8.21 | 8.01 | -0.16 | -1.96% | 7.98 | 8.53 | 332692 | 27195 | 7.02% |
| 2025-12-02 | 8.20 | 8.17 | -0.07 | -0.85% | 8.10 | 8.30 | 189925 | 15514 | 4.01% |
| 2025-12-01 | 8.38 | 8.24 | -0.12 | -1.44% | 8.20 | 8.47 | 248716 | 20651 | 5.25% |
| 2025-11-28 | 8.25 | 8.36 | 0.09 | 1.09% | 8.20 | 8.42 | 237943 | 19817 | 5.02% |
| 2025-11-27 | 8.31 | 8.27 | 0.01 | 0.12% | 8.19 | 8.48 | 234533 | 19528 | 4.95% |
| 2025-11-26 | 8.30 | 8.26 | -0.05 | -0.60% | 8.22 | 8.48 | 243440 | 20243 | 5.14% |
| 2025-11-25 | 8.20 | 8.31 | 0.12 | 1.47% | 8.14 | 8.36 | 312466 | 25959 | 6.60% |
| 2025-11-24 | 7.99 | 8.19 | 0.23 | 2.89% | 7.90 | 8.24 | 289222 | 23519 | 6.11% |
| 2025-11-21 | 7.81 | 7.96 | 0.01 | 0.13% | 7.78 | 8.26 | 304391 | 24377 | 6.43% |
| 2025-11-20 | 8.15 | 7.95 | -0.20 | -2.45% | 7.92 | 8.18 | 142044 | 11421 | 3.00% |
| 2025-11-19 | 8.19 | 8.15 | -0.06 | -0.73% | 8.00 | 8.21 | 214985 | 17421 | 4.54% |
| 2025-11-18 | 7.97 | 8.21 | 0.25 | 3.14% | 7.92 | 8.30 | 276392 | 22374 | 5.83% |
| 2025-11-17 | 7.85 | 7.96 | 0.07 | 0.89% | 7.81 | 7.97 | 81813 | 6473 | 1.73% |
| 2025-11-14 | 7.98 | 7.89 | -0.11 | -1.38% | 7.89 | 8.05 | 99211 | 7899 | 2.09% |
| 2025-11-13 | 8.00 | 8.00 | 0.02 | 0.25% | 7.90 | 8.01 | 86972 | 6918 | 1.84% |
| 2025-11-12 | 8.04 | 7.98 | -0.06 | -0.75% | 7.91 | 8.09 | 92222 | 7354 | 1.95% |
| 2025-11-11 | 8.10 | 8.04 | -0.06 | -0.74% | 8.00 | 8.10 | 99229 | 7978 | 2.09% |
| 2025-11-10 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.15 | 172043 | 13903 | 3.63% |
| 2025-11-07 | 7.94 | 7.90 | -0.06 | -0.75% | 7.88 | 8.01 | 107638 | 8540 | 2.27% |
| 2025-11-06 | 8.12 | 7.96 | -0.20 | -2.45% | 7.94 | 8.15 | 145474 | 11604 | 3.07% |
| 2025-11-05 | 8.01 | 8.16 | 0.08 | 0.99% | 7.99 | 8.18 | 173798 | 14096 | 3.67% |
| 2025-11-04 | 8.09 | 8.08 | -0.01 | -0.12% | 7.98 | 8.12 | 181522 | 14609 | 3.83% |
| 2025-11-03 | 7.79 | 8.09 | 0.34 | 4.39% | 7.78 | 8.12 | 286508 | 22894 | 6.03% |
| 2025-10-31 | 7.53 | 7.75 | 0.24 | 3.20% | 7.50 | 7.80 | 206705 | 15923 | 4.35% |
| 2025-10-30 | 7.65 | 7.51 | -0.16 | -2.09% | 7.47 | 7.66 | 144182 | 10863 | 3.04% |
| 2025-10-29 | 7.75 | 7.67 | -0.12 | -1.54% | 7.62 | 7.80 | 135975 | 10417 | 2.86% |
| 2025-10-28 | 7.77 | 7.79 | -0.01 | -0.13% | 7.75 | 7.87 | 104308 | 8148 | 2.20% |
| 2025-10-27 | 7.85 | 7.80 | -0.01 | -0.13% | 7.75 | 7.90 | 119360 | 9317 | 2.51% |