| 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 | 7.84 | 7.94 | 0.09 | 1.15% | 7.82 | 7.96 | 340270 | 26857 | 0.76% |
| 2026-02-03 | 7.85 | 7.85 | 0.03 | 0.38% | 7.77 | 7.89 | 354329 | 27746 | 0.79% |
| 2026-02-02 | 7.99 | 7.82 | -0.19 | -2.37% | 7.81 | 8.05 | 516056 | 40954 | 1.15% |
| 2026-01-30 | 8.16 | 8.01 | -0.16 | -1.96% | 7.98 | 8.18 | 513718 | 41343 | 1.15% |
| 2026-01-29 | 8.15 | 8.17 | 0.00 | 0.00% | 8.08 | 8.20 | 507458 | 41297 | 1.14% |
| 2026-01-28 | 8.10 | 8.17 | 0.08 | 0.99% | 8.08 | 8.22 | 532564 | 43470 | 1.19% |
| 2026-01-27 | 8.16 | 8.09 | -0.07 | -0.86% | 8.01 | 8.18 | 385377 | 31129 | 0.86% |
| 2026-01-26 | 8.11 | 8.16 | 0.05 | 0.62% | 8.08 | 8.20 | 482690 | 39299 | 1.08% |
| 2026-01-23 | 8.08 | 8.11 | 0.03 | 0.37% | 8.07 | 8.13 | 319319 | 25865 | 0.71% |
| 2026-01-22 | 8.07 | 8.08 | 0.01 | 0.12% | 8.05 | 8.10 | 244364 | 19729 | 0.55% |
| 2026-01-21 | 8.00 | 8.07 | 0.05 | 0.62% | 7.98 | 8.10 | 328523 | 26467 | 0.74% |
| 2026-01-20 | 8.00 | 8.02 | 0.04 | 0.50% | 7.98 | 8.05 | 295291 | 23665 | 0.66% |
| 2026-01-19 | 7.95 | 7.98 | 0.02 | 0.25% | 7.92 | 8.02 | 265369 | 21186 | 0.59% |
| 2026-01-16 | 8.07 | 7.96 | -0.06 | -0.75% | 7.95 | 8.08 | 374362 | 29941 | 0.91% |
| 2026-01-15 | 8.09 | 8.02 | -0.11 | -1.35% | 8.00 | 8.13 | 474005 | 38170 | 1.15% |
| 2026-01-14 | 8.10 | 8.13 | 0.00 | 0.00% | 8.07 | 8.32 | 841257 | 68914 | 2.05% |
| 2026-01-13 | 8.22 | 8.13 | -0.06 | -0.73% | 8.11 | 8.25 | 511462 | 41857 | 1.24% |
| 2026-01-12 | 8.09 | 8.19 | 0.11 | 1.36% | 8.04 | 8.20 | 646955 | 52615 | 1.57% |
| 2026-01-09 | 8.02 | 8.08 | 0.05 | 0.62% | 8.02 | 8.13 | 437982 | 35302 | 1.07% |
| 2026-01-08 | 8.08 | 8.03 | -0.08 | -0.99% | 8.01 | 8.11 | 424620 | 34196 | 1.03% |
| 2026-01-07 | 8.21 | 8.11 | -0.10 | -1.22% | 8.09 | 8.22 | 451768 | 36822 | 1.10% |
| 2026-01-06 | 8.02 | 8.21 | 0.19 | 2.37% | 8.01 | 8.22 | 763838 | 62326 | 1.86% |
| 2026-01-05 | 7.91 | 8.02 | 0.13 | 1.65% | 7.89 | 8.02 | 341260 | 27206 | 0.83% |
| 2025-12-31 | 7.96 | 7.89 | -0.07 | -0.88% | 7.88 | 7.99 | 240346 | 19052 | 0.58% |
| 2025-12-30 | 7.97 | 7.96 | -0.04 | -0.50% | 7.92 | 8.01 | 254542 | 20265 | 0.62% |
| 2025-12-29 | 8.03 | 8.00 | -0.04 | -0.50% | 7.97 | 8.06 | 225230 | 18041 | 0.55% |
| 2025-12-26 | 8.00 | 8.04 | 0.02 | 0.25% | 8.00 | 8.13 | 362451 | 29210 | 0.88% |
| 2025-12-25 | 8.01 | 8.02 | 0.03 | 0.38% | 7.98 | 8.05 | 268167 | 21508 | 0.65% |
| 2025-12-24 | 7.91 | 7.99 | 0.07 | 0.88% | 7.89 | 8.01 | 207850 | 16565 | 0.51% |
| 2025-12-23 | 8.00 | 7.92 | -0.05 | -0.63% | 7.91 | 8.00 | 190369 | 15148 | 0.46% |
| 2025-12-22 | 7.98 | 7.99 | 0.01 | 0.13% | 7.97 | 8.02 | 194204 | 15520 | 0.47% |
| 2025-12-19 | 7.95 | 7.98 | 0.04 | 0.50% | 7.91 | 8.02 | 239260 | 19110 | 0.58% |
| 2025-12-18 | 7.96 | 7.94 | -0.02 | -0.25% | 7.91 | 7.97 | 192735 | 15300 | 0.47% |
| 2025-12-17 | 7.89 | 7.96 | 0.07 | 0.89% | 7.78 | 8.02 | 376648 | 29747 | 0.92% |
| 2025-12-16 | 7.92 | 7.89 | -0.05 | -0.63% | 7.85 | 7.95 | 219941 | 17350 | 0.54% |
| 2025-12-15 | 7.90 | 7.94 | -0.02 | -0.25% | 7.89 | 8.02 | 190220 | 15139 | 0.46% |
| 2025-12-12 | 7.92 | 7.96 | 0.04 | 0.51% | 7.88 | 7.99 | 246968 | 19615 | 0.60% |
| 2025-12-11 | 8.05 | 7.92 | -0.13 | -1.61% | 7.91 | 8.06 | 217792 | 17345 | 0.53% |
| 2025-12-10 | 8.00 | 8.05 | 0.04 | 0.50% | 7.97 | 8.06 | 255237 | 20454 | 0.62% |
| 2025-12-09 | 8.08 | 8.01 | -0.09 | -1.11% | 8.00 | 8.10 | 232762 | 18714 | 0.57% |
| 2025-12-08 | 8.16 | 8.10 | 0.05 | 0.62% | 8.09 | 8.23 | 494620 | 40378 | 1.20% |
| 2025-12-05 | 7.89 | 8.05 | 0.14 | 1.77% | 7.88 | 8.09 | 385714 | 30853 | 0.94% |
| 2025-12-04 | 7.88 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 163055 | 12858 | 0.40% |
| 2025-12-03 | 7.96 | 7.88 | -0.07 | -0.88% | 7.86 | 7.98 | 186287 | 14719 | 0.45% |
| 2025-12-02 | 8.02 | 7.95 | -0.07 | -0.87% | 7.93 | 8.03 | 179588 | 14287 | 0.44% |
| 2025-12-01 | 7.99 | 8.02 | 0.00 | 0.00% | 7.98 | 8.05 | 212061 | 16981 | 0.52% |
| 2025-11-28 | 7.94 | 8.02 | -0.01 | -0.12% | 7.91 | 8.03 | 283394 | 22617 | 0.69% |
| 2025-11-27 | 7.90 | 8.03 | 0.13 | 1.65% | 7.85 | 8.29 | 489688 | 39486 | 1.19% |
| 2025-11-26 | 7.96 | 7.90 | -0.06 | -0.75% | 7.89 | 7.99 | 202590 | 16085 | 0.49% |
| 2025-11-25 | 8.00 | 7.96 | -0.02 | -0.25% | 7.96 | 8.04 | 230444 | 18429 | 0.56% |
| 2025-11-24 | 7.97 | 7.98 | 0.04 | 0.50% | 7.92 | 8.01 | 240210 | 19112 | 0.58% |
| 2025-11-21 | 8.20 | 7.94 | -0.33 | -3.99% | 7.93 | 8.23 | 532320 | 42875 | 1.30% |
| 2025-11-20 | 8.39 | 8.27 | 0.00 | 0.00% | 8.26 | 8.41 | 352362 | 29363 | 0.86% |
| 2025-11-19 | 8.29 | 8.27 | -0.03 | -0.36% | 8.23 | 8.35 | 226657 | 18776 | 0.55% |
| 2025-11-18 | 8.30 | 8.30 | -0.02 | -0.24% | 8.28 | 8.35 | 255123 | 21197 | 0.62% |
| 2025-11-17 | 8.36 | 8.32 | -0.04 | -0.48% | 8.30 | 8.38 | 273075 | 22736 | 0.66% |
| 2025-11-14 | 8.41 | 8.36 | -0.08 | -0.95% | 8.36 | 8.45 | 255362 | 21483 | 0.62% |
| 2025-11-13 | 8.39 | 8.44 | 0.03 | 0.36% | 8.39 | 8.46 | 272115 | 22917 | 0.66% |
| 2025-11-12 | 8.48 | 8.41 | -0.08 | -0.94% | 8.37 | 8.49 | 327347 | 27593 | 0.80% |
| 2025-11-11 | 8.58 | 8.49 | -0.08 | -0.93% | 8.47 | 8.60 | 295051 | 25115 | 0.72% |
| 2025-11-10 | 8.49 | 8.57 | 0.07 | 0.82% | 8.45 | 8.59 | 336122 | 28619 | 0.82% |
| 2025-11-07 | 8.59 | 8.50 | -0.13 | -1.51% | 8.50 | 8.59 | 347989 | 29728 | 0.85% |
| 2025-11-06 | 8.60 | 8.63 | 0.05 | 0.58% | 8.60 | 8.68 | 363350 | 31395 | 0.88% |
| 2025-11-05 | 8.58 | 8.58 | -0.03 | -0.35% | 8.55 | 8.62 | 246001 | 21135 | 0.60% |
| 2025-11-04 | 8.59 | 8.61 | -0.02 | -0.23% | 8.54 | 8.65 | 297108 | 25541 | 0.72% |
| 2025-11-03 | 8.57 | 8.63 | 0.04 | 0.47% | 8.48 | 8.63 | 372881 | 31873 | 0.91% |
| 2025-10-31 | 8.65 | 8.59 | -0.04 | -0.46% | 8.59 | 8.69 | 386697 | 33383 | 0.94% |
| 2025-10-30 | 8.74 | 8.63 | -0.12 | -1.37% | 8.59 | 8.75 | 455632 | 39567 | 1.11% |
| 2025-10-29 | 8.59 | 8.75 | 0.16 | 1.86% | 8.59 | 8.78 | 699861 | 60951 | 1.70% |
| 2025-10-28 | 8.60 | 8.59 | -0.02 | -0.23% | 8.57 | 8.64 | 306970 | 26405 | 0.75% |
| 2025-10-27 | 8.62 | 8.62 | 0.09 | 1.06% | 8.56 | 8.65 | 454307 | 39123 | 1.11% |