| 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 | 8.04 | 8.08 | 0.06 | 0.75% | 7.94 | 8.09 | 91825 | 7358 | 1.16% |
| 2026-02-02 | 8.04 | 8.02 | -0.05 | -0.62% | 7.94 | 8.15 | 126112 | 10150 | 1.59% |
| 2026-01-30 | 7.95 | 8.07 | 0.12 | 1.51% | 7.93 | 8.10 | 123193 | 9886 | 1.55% |
| 2026-01-29 | 8.02 | 7.95 | -0.06 | -0.75% | 7.89 | 8.03 | 97369 | 7759 | 1.23% |
| 2026-01-28 | 7.99 | 8.01 | 0.00 | 0.00% | 7.97 | 8.05 | 88616 | 7088 | 1.12% |
| 2026-01-27 | 8.00 | 8.01 | 0.01 | 0.13% | 7.88 | 8.05 | 88698 | 7083 | 1.12% |
| 2026-01-26 | 8.03 | 8.00 | -0.04 | -0.50% | 7.94 | 8.07 | 97357 | 7784 | 1.23% |
| 2026-01-23 | 8.09 | 8.04 | -0.02 | -0.25% | 7.99 | 8.09 | 78479 | 6299 | 0.99% |
| 2026-01-22 | 8.08 | 8.06 | 0.05 | 0.62% | 8.01 | 8.12 | 80753 | 6518 | 1.02% |
| 2026-01-21 | 7.96 | 8.01 | 0.01 | 0.13% | 7.94 | 8.08 | 101723 | 8161 | 1.28% |
| 2026-01-20 | 7.98 | 8.00 | 0.04 | 0.50% | 7.92 | 8.04 | 88229 | 7049 | 1.11% |
| 2026-01-19 | 7.82 | 7.96 | 0.10 | 1.27% | 7.80 | 8.02 | 117588 | 9344 | 1.48% |
| 2026-01-16 | 7.85 | 7.86 | 0.04 | 0.51% | 7.76 | 7.88 | 102257 | 8008 | 1.29% |
| 2026-01-15 | 7.71 | 7.82 | 0.05 | 0.64% | 7.71 | 7.89 | 107071 | 8375 | 1.35% |
| 2026-01-14 | 7.93 | 7.77 | -0.13 | -1.65% | 7.69 | 7.93 | 167202 | 13067 | 2.10% |
| 2026-01-13 | 7.95 | 7.90 | -0.04 | -0.50% | 7.89 | 8.06 | 125701 | 10022 | 1.58% |
| 2026-01-12 | 8.18 | 7.94 | -0.14 | -1.73% | 7.92 | 8.20 | 194554 | 15557 | 2.45% |
| 2026-01-09 | 8.16 | 8.08 | -0.08 | -0.98% | 8.02 | 8.20 | 131437 | 10638 | 1.65% |
| 2026-01-08 | 8.03 | 8.16 | 0.13 | 1.62% | 7.99 | 8.25 | 143869 | 11734 | 1.81% |
| 2026-01-07 | 7.99 | 8.03 | 0.04 | 0.50% | 7.95 | 8.19 | 149610 | 12093 | 1.88% |
| 2026-01-06 | 7.97 | 7.99 | 0.02 | 0.25% | 7.88 | 8.09 | 174621 | 13925 | 2.20% |
| 2026-01-05 | 8.00 | 7.97 | -0.09 | -1.12% | 7.82 | 8.10 | 266060 | 21173 | 3.35% |
| 2025-12-31 | 7.98 | 8.06 | 0.35 | 4.54% | 7.83 | 8.15 | 408912 | 32728 | 5.15% |
| 2025-12-30 | 7.46 | 7.71 | 0.27 | 3.63% | 7.40 | 7.78 | 160990 | 12298 | 2.03% |
| 2025-12-29 | 7.48 | 7.44 | -0.03 | -0.40% | 7.42 | 7.52 | 53585 | 3992 | 0.67% |
| 2025-12-26 | 7.57 | 7.47 | -0.10 | -1.32% | 7.44 | 7.61 | 74838 | 5611 | 0.94% |
| 2025-12-25 | 7.52 | 7.57 | 0.04 | 0.53% | 7.51 | 7.60 | 79560 | 6014 | 1.00% |
| 2025-12-24 | 7.48 | 7.53 | 0.03 | 0.40% | 7.46 | 7.55 | 105483 | 7921 | 1.33% |
| 2025-12-23 | 7.44 | 7.50 | 0.06 | 0.81% | 7.42 | 7.58 | 111054 | 8321 | 1.40% |
| 2025-12-22 | 7.41 | 7.44 | 0.03 | 0.40% | 7.35 | 7.46 | 75353 | 5583 | 0.95% |
| 2025-12-19 | 7.33 | 7.41 | 0.08 | 1.09% | 7.31 | 7.44 | 75068 | 5553 | 0.94% |
| 2025-12-18 | 7.22 | 7.33 | 0.13 | 1.81% | 7.18 | 7.41 | 82662 | 6077 | 1.04% |
| 2025-12-17 | 7.15 | 7.20 | 0.06 | 0.84% | 7.07 | 7.26 | 70331 | 5026 | 0.89% |
| 2025-12-16 | 7.17 | 7.14 | -0.03 | -0.42% | 7.09 | 7.23 | 80017 | 5734 | 1.01% |
| 2025-12-15 | 7.08 | 7.17 | 0.08 | 1.13% | 7.05 | 7.24 | 68265 | 4891 | 0.86% |
| 2025-12-12 | 7.14 | 7.09 | -0.04 | -0.56% | 7.09 | 7.20 | 77213 | 5519 | 0.97% |
| 2025-12-11 | 7.26 | 7.13 | -0.10 | -1.38% | 7.12 | 7.27 | 60932 | 4377 | 0.77% |
| 2025-12-10 | 7.25 | 7.23 | -0.01 | -0.14% | 7.18 | 7.28 | 61227 | 4425 | 0.77% |
| 2025-12-09 | 7.35 | 7.24 | -0.09 | -1.23% | 7.24 | 7.38 | 66792 | 4879 | 0.84% |
| 2025-12-08 | 7.39 | 7.33 | 0.00 | 0.00% | 7.30 | 7.43 | 74147 | 5466 | 0.93% |
| 2025-12-05 | 7.31 | 7.33 | -0.02 | -0.27% | 7.26 | 7.37 | 61449 | 4494 | 0.77% |
| 2025-12-04 | 7.38 | 7.35 | -0.01 | -0.14% | 7.33 | 7.42 | 63048 | 4647 | 0.79% |
| 2025-12-03 | 7.28 | 7.36 | 0.06 | 0.82% | 7.24 | 7.40 | 69072 | 5073 | 0.87% |
| 2025-12-02 | 7.24 | 7.30 | 0.04 | 0.55% | 7.22 | 7.34 | 78100 | 5694 | 0.98% |
| 2025-12-01 | 7.17 | 7.26 | 0.09 | 1.26% | 7.14 | 7.34 | 103412 | 7509 | 1.30% |
| 2025-11-28 | 7.20 | 7.17 | -0.03 | -0.42% | 7.11 | 7.20 | 61383 | 4387 | 0.77% |
| 2025-11-27 | 7.15 | 7.20 | 0.08 | 1.12% | 7.11 | 7.25 | 64672 | 4656 | 0.81% |
| 2025-11-26 | 7.15 | 7.12 | -0.03 | -0.42% | 7.12 | 7.29 | 89323 | 6422 | 1.12% |
| 2025-11-25 | 7.08 | 7.15 | 0.10 | 1.42% | 7.02 | 7.21 | 87776 | 6253 | 1.10% |
| 2025-11-24 | 7.04 | 7.05 | 0.05 | 0.71% | 6.99 | 7.11 | 63457 | 4475 | 0.80% |
| 2025-11-21 | 7.17 | 7.00 | -0.20 | -2.78% | 6.98 | 7.23 | 78101 | 5537 | 0.98% |
| 2025-11-20 | 7.25 | 7.20 | -0.02 | -0.28% | 7.18 | 7.27 | 52828 | 3812 | 0.66% |
| 2025-11-19 | 7.36 | 7.22 | -0.13 | -1.77% | 7.20 | 7.37 | 81138 | 5887 | 1.02% |
| 2025-11-18 | 7.39 | 7.35 | -0.06 | -0.81% | 7.31 | 7.41 | 70334 | 5174 | 0.89% |
| 2025-11-17 | 7.45 | 7.41 | -0.03 | -0.40% | 7.36 | 7.46 | 61627 | 4556 | 0.78% |
| 2025-11-14 | 7.41 | 7.44 | 0.01 | 0.13% | 7.41 | 7.49 | 74955 | 5589 | 0.94% |
| 2025-11-13 | 7.49 | 7.43 | -0.04 | -0.54% | 7.41 | 7.50 | 75790 | 5636 | 0.95% |
| 2025-11-12 | 7.49 | 7.47 | -0.06 | -0.80% | 7.45 | 7.54 | 89991 | 6737 | 1.13% |
| 2025-11-11 | 7.55 | 7.53 | -0.01 | -0.13% | 7.50 | 7.58 | 87269 | 6569 | 1.10% |
| 2025-11-10 | 7.59 | 7.54 | -0.05 | -0.66% | 7.48 | 7.61 | 92988 | 7024 | 1.17% |
| 2025-11-07 | 7.53 | 7.59 | 0.03 | 0.40% | 7.50 | 7.61 | 100128 | 7579 | 1.26% |
| 2025-11-06 | 7.49 | 7.56 | 0.08 | 1.07% | 7.43 | 7.59 | 109099 | 8233 | 1.37% |
| 2025-11-05 | 7.37 | 7.48 | 0.07 | 0.94% | 7.35 | 7.51 | 119214 | 8893 | 1.50% |
| 2025-11-04 | 7.40 | 7.41 | -0.03 | -0.40% | 7.36 | 7.49 | 111408 | 8274 | 1.40% |
| 2025-11-03 | 7.35 | 7.44 | 0.10 | 1.36% | 7.35 | 7.45 | 166211 | 12325 | 2.09% |
| 2025-10-31 | 7.32 | 7.34 | 0.02 | 0.27% | 7.25 | 7.40 | 172442 | 12626 | 2.17% |
| 2025-10-30 | 7.43 | 7.32 | -0.13 | -1.74% | 7.32 | 7.50 | 213836 | 15788 | 2.69% |
| 2025-10-29 | 7.21 | 7.45 | 0.13 | 1.78% | 7.17 | 7.47 | 369610 | 27174 | 4.65% |
| 2025-10-28 | 7.09 | 7.32 | 0.50 | 7.33% | 7.09 | 7.45 | 586701 | 42986 | 7.38% |
| 2025-10-27 | 6.82 | 6.82 | 0.01 | 0.15% | 6.79 | 6.86 | 76580 | 5226 | 0.96% |