| 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 | 7.99 | 7.94 | -0.07 | -0.87% | 7.88 | 8.02 | 108691 | 8628 | 2.73% |
| 2026-02-03 | 7.98 | 8.01 | 0.13 | 1.65% | 7.90 | 8.03 | 99765 | 7956 | 2.51% |
| 2026-02-02 | 7.99 | 7.88 | -0.12 | -1.50% | 7.88 | 8.07 | 139769 | 11159 | 3.51% |
| 2026-01-30 | 8.09 | 8.00 | -0.12 | -1.48% | 7.97 | 8.14 | 161497 | 12974 | 4.06% |
| 2026-01-29 | 8.10 | 8.12 | -0.02 | -0.25% | 7.99 | 8.32 | 142372 | 11660 | 3.58% |
| 2026-01-28 | 8.24 | 8.14 | -0.17 | -2.05% | 8.11 | 8.32 | 132913 | 10884 | 3.34% |
| 2026-01-27 | 8.22 | 8.31 | 0.01 | 0.12% | 8.05 | 8.34 | 184912 | 15191 | 4.65% |
| 2026-01-26 | 8.82 | 8.30 | -0.44 | -5.03% | 8.16 | 8.82 | 303084 | 25443 | 7.62% |
| 2026-01-23 | 8.66 | 8.74 | 0.09 | 1.04% | 8.59 | 8.77 | 190925 | 16617 | 4.80% |
| 2026-01-22 | 8.69 | 8.65 | -0.03 | -0.35% | 8.56 | 8.74 | 147842 | 12775 | 3.71% |
| 2026-01-21 | 8.54 | 8.68 | 0.06 | 0.70% | 8.53 | 8.72 | 155434 | 13470 | 3.91% |
| 2026-01-20 | 8.75 | 8.62 | -0.13 | -1.49% | 8.56 | 8.83 | 167235 | 14453 | 4.20% |
| 2026-01-19 | 8.70 | 8.75 | 0.03 | 0.34% | 8.60 | 8.82 | 172147 | 15048 | 4.33% |
| 2026-01-16 | 8.84 | 8.72 | -0.16 | -1.80% | 8.49 | 8.87 | 265546 | 23014 | 6.67% |
| 2026-01-15 | 9.00 | 8.88 | -0.28 | -3.06% | 8.79 | 9.14 | 353529 | 31542 | 8.88% |
| 2026-01-14 | 8.94 | 9.16 | 0.08 | 0.88% | 8.91 | 9.35 | 599249 | 54862 | 15.06% |
| 2026-01-13 | 9.00 | 9.08 | 0.20 | 2.25% | 8.85 | 9.75 | 766395 | 70854 | 19.26% |
| 2026-01-12 | 8.70 | 8.88 | 0.18 | 2.07% | 8.70 | 8.90 | 331037 | 29171 | 8.32% |
| 2026-01-09 | 8.45 | 8.70 | 0.18 | 2.11% | 8.44 | 8.70 | 332058 | 28460 | 8.34% |
| 2026-01-08 | 8.28 | 8.52 | 0.27 | 3.27% | 8.20 | 8.65 | 321204 | 27163 | 8.07% |
| 2026-01-07 | 8.36 | 8.25 | -0.11 | -1.32% | 8.22 | 8.56 | 207686 | 17308 | 5.22% |
| 2026-01-06 | 8.50 | 8.36 | -0.14 | -1.65% | 8.35 | 8.54 | 230553 | 19368 | 5.79% |
| 2026-01-05 | 8.36 | 8.50 | -0.04 | -0.47% | 8.31 | 8.53 | 352233 | 29616 | 8.85% |
| 2025-12-31 | 8.70 | 8.54 | -0.05 | -0.58% | 8.53 | 8.96 | 484369 | 42087 | 12.17% |
| 2025-12-30 | 8.44 | 8.59 | 0.28 | 3.37% | 8.35 | 8.97 | 614597 | 52929 | 15.44% |
| 2025-12-29 | 8.18 | 8.31 | 0.08 | 0.97% | 8.10 | 8.34 | 163157 | 13457 | 4.10% |
| 2025-12-26 | 8.15 | 8.23 | 0.08 | 0.98% | 8.12 | 8.44 | 216665 | 17897 | 5.44% |
| 2025-12-25 | 8.08 | 8.15 | 0.24 | 3.03% | 7.97 | 8.22 | 239803 | 19466 | 6.03% |
| 2025-12-24 | 7.82 | 7.91 | 0.10 | 1.28% | 7.75 | 7.94 | 62802 | 4943 | 1.58% |
| 2025-12-23 | 7.91 | 7.81 | -0.09 | -1.14% | 7.78 | 7.91 | 66712 | 5228 | 1.68% |
| 2025-12-22 | 7.97 | 7.90 | 0.01 | 0.13% | 7.89 | 8.05 | 80100 | 6376 | 2.01% |
| 2025-12-19 | 7.75 | 7.89 | 0.12 | 1.54% | 7.75 | 7.94 | 69686 | 5477 | 1.75% |
| 2025-12-18 | 7.64 | 7.77 | 0.08 | 1.04% | 7.61 | 7.85 | 76482 | 5956 | 1.92% |
| 2025-12-17 | 7.65 | 7.69 | 0.03 | 0.39% | 7.48 | 7.69 | 92422 | 7000 | 2.32% |
| 2025-12-16 | 7.81 | 7.66 | -0.17 | -2.17% | 7.65 | 7.82 | 86432 | 6662 | 2.17% |
| 2025-12-15 | 7.85 | 7.83 | -0.02 | -0.25% | 7.70 | 7.89 | 78464 | 6140 | 1.97% |
| 2025-12-12 | 7.90 | 7.85 | -0.06 | -0.76% | 7.75 | 7.94 | 99508 | 7815 | 2.50% |
| 2025-12-11 | 8.24 | 7.91 | -0.34 | -4.12% | 7.90 | 8.28 | 189835 | 15175 | 4.77% |
| 2025-12-10 | 8.19 | 8.25 | 0.06 | 0.73% | 8.10 | 8.42 | 168653 | 13939 | 4.24% |
| 2025-12-09 | 8.19 | 8.19 | -0.01 | -0.12% | 8.15 | 8.32 | 73428 | 6047 | 1.84% |
| 2025-12-08 | 8.19 | 8.20 | 0.02 | 0.24% | 8.18 | 8.28 | 66777 | 5490 | 1.68% |
| 2025-12-05 | 8.09 | 8.18 | 0.11 | 1.36% | 8.00 | 8.19 | 76198 | 6190 | 1.91% |
| 2025-12-04 | 8.14 | 8.07 | -0.04 | -0.49% | 7.96 | 8.25 | 99102 | 8020 | 2.49% |
| 2025-12-03 | 8.28 | 8.11 | -0.20 | -2.41% | 8.07 | 8.35 | 100525 | 8190 | 2.53% |
| 2025-12-02 | 8.32 | 8.31 | -0.06 | -0.72% | 8.26 | 8.37 | 107481 | 8928 | 2.70% |
| 2025-12-01 | 8.34 | 8.37 | 0.08 | 0.97% | 8.27 | 8.63 | 165852 | 13920 | 4.17% |
| 2025-11-28 | 8.17 | 8.29 | 0.14 | 1.72% | 8.11 | 8.35 | 107825 | 8893 | 2.71% |
| 2025-11-27 | 8.16 | 8.15 | -0.01 | -0.12% | 8.13 | 8.26 | 69260 | 5675 | 1.74% |
| 2025-11-26 | 8.30 | 8.16 | -0.18 | -2.16% | 8.13 | 8.37 | 110153 | 9067 | 2.77% |
| 2025-11-25 | 8.16 | 8.34 | 0.22 | 2.71% | 8.15 | 8.47 | 150593 | 12581 | 3.78% |
| 2025-11-24 | 7.90 | 8.12 | 0.24 | 3.05% | 7.86 | 8.17 | 88790 | 7137 | 2.23% |
| 2025-11-21 | 8.04 | 7.88 | -0.22 | -2.72% | 7.85 | 8.17 | 109376 | 8728 | 2.75% |
| 2025-11-20 | 8.15 | 8.10 | -0.04 | -0.49% | 8.06 | 8.21 | 69139 | 5614 | 1.74% |
| 2025-11-19 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.30 | 82624 | 6763 | 2.08% |
| 2025-11-18 | 8.28 | 8.27 | -0.06 | -0.72% | 8.22 | 8.35 | 76116 | 6301 | 1.91% |
| 2025-11-17 | 8.11 | 8.33 | 0.22 | 2.71% | 8.10 | 8.35 | 117899 | 9746 | 2.96% |
| 2025-11-14 | 8.18 | 8.11 | -0.11 | -1.34% | 8.10 | 8.25 | 70675 | 5778 | 1.78% |
| 2025-11-13 | 8.19 | 8.22 | 0.05 | 0.61% | 8.12 | 8.24 | 70388 | 5775 | 1.77% |
| 2025-11-12 | 8.28 | 8.17 | -0.11 | -1.33% | 8.14 | 8.32 | 79799 | 6547 | 2.00% |
| 2025-11-11 | 8.35 | 8.28 | -0.07 | -0.84% | 8.26 | 8.36 | 69270 | 5751 | 1.74% |
| 2025-11-10 | 8.32 | 8.35 | 0.03 | 0.36% | 8.32 | 8.38 | 69416 | 5795 | 1.74% |
| 2025-11-07 | 8.46 | 8.32 | -0.15 | -1.77% | 8.31 | 8.47 | 92698 | 7756 | 2.33% |
| 2025-11-06 | 8.48 | 8.47 | -0.03 | -0.35% | 8.37 | 8.50 | 101101 | 8531 | 2.54% |
| 2025-11-05 | 8.40 | 8.50 | 0.03 | 0.35% | 8.34 | 8.50 | 104069 | 8811 | 2.61% |
| 2025-11-04 | 8.43 | 8.47 | 0.02 | 0.24% | 8.37 | 8.49 | 114206 | 9644 | 2.87% |
| 2025-11-03 | 8.35 | 8.45 | 0.06 | 0.72% | 8.31 | 8.45 | 153948 | 12928 | 3.87% |
| 2025-10-31 | 8.16 | 8.39 | 0.23 | 2.82% | 8.15 | 8.60 | 233941 | 19579 | 5.88% |
| 2025-10-30 | 8.25 | 8.16 | -0.12 | -1.45% | 8.12 | 8.27 | 121612 | 9962 | 3.06% |
| 2025-10-29 | 8.28 | 8.28 | 0.17 | 2.10% | 8.12 | 8.32 | 207646 | 17094 | 5.22% |
| 2025-10-28 | 8.12 | 8.11 | 0.01 | 0.12% | 8.05 | 8.27 | 89644 | 7288 | 2.25% |
| 2025-10-27 | 8.15 | 8.10 | 0.01 | 0.12% | 8.03 | 8.16 | 78005 | 6313 | 1.96% |