| 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 | 8.15 | 8.17 | 0.11 | 1.36% | 8.07 | 8.24 | 91484 | 7438 | 1.85% |
| 2026-02-02 | 8.20 | 8.06 | -0.23 | -2.77% | 8.03 | 8.24 | 111774 | 9068 | 2.26% |
| 2026-01-30 | 7.97 | 8.29 | 0.29 | 3.63% | 7.97 | 8.39 | 175318 | 14481 | 3.55% |
| 2026-01-29 | 8.07 | 8.00 | -0.08 | -0.99% | 7.99 | 8.22 | 98630 | 7981 | 2.00% |
| 2026-01-28 | 8.06 | 8.08 | -0.01 | -0.12% | 8.06 | 8.18 | 72408 | 5864 | 1.47% |
| 2026-01-27 | 8.20 | 8.09 | -0.14 | -1.70% | 7.96 | 8.23 | 108167 | 8709 | 2.19% |
| 2026-01-26 | 8.50 | 8.23 | -0.31 | -3.63% | 8.15 | 8.54 | 193644 | 16019 | 3.92% |
| 2026-01-23 | 8.50 | 8.54 | 0.04 | 0.47% | 8.46 | 8.64 | 124441 | 10626 | 2.52% |
| 2026-01-22 | 8.52 | 8.50 | -0.05 | -0.58% | 8.48 | 8.60 | 85774 | 7304 | 1.74% |
| 2026-01-21 | 8.54 | 8.55 | -0.02 | -0.23% | 8.42 | 8.64 | 119056 | 10168 | 2.41% |
| 2026-01-20 | 8.66 | 8.57 | -0.12 | -1.38% | 8.53 | 8.72 | 130449 | 11233 | 2.64% |
| 2026-01-19 | 8.56 | 8.69 | 0.02 | 0.23% | 8.44 | 8.77 | 204390 | 17636 | 4.14% |
| 2026-01-16 | 8.44 | 8.67 | 0.27 | 3.21% | 8.33 | 8.79 | 298522 | 25615 | 6.04% |
| 2026-01-15 | 8.20 | 8.40 | 0.17 | 2.07% | 8.19 | 8.43 | 149215 | 12434 | 3.02% |
| 2026-01-14 | 8.20 | 8.23 | 0.00 | 0.00% | 8.10 | 8.25 | 167972 | 13748 | 3.40% |
| 2026-01-13 | 8.17 | 8.23 | 0.06 | 0.73% | 8.13 | 8.35 | 226662 | 18694 | 4.59% |
| 2026-01-12 | 8.02 | 8.17 | 0.27 | 3.42% | 8.00 | 8.38 | 180038 | 14700 | 3.64% |
| 2026-01-09 | 7.73 | 7.90 | 0.18 | 2.33% | 7.72 | 7.91 | 143804 | 11267 | 2.91% |
| 2026-01-08 | 7.73 | 7.72 | -0.01 | -0.13% | 7.67 | 7.74 | 67059 | 5167 | 1.36% |
| 2026-01-07 | 7.69 | 7.73 | 0.03 | 0.39% | 7.65 | 7.74 | 82291 | 6335 | 1.67% |
| 2026-01-06 | 7.67 | 7.70 | 0.03 | 0.39% | 7.62 | 7.71 | 84248 | 6461 | 1.70% |
| 2026-01-05 | 7.77 | 7.67 | -0.15 | -1.92% | 7.58 | 7.84 | 139514 | 10675 | 2.82% |
| 2025-12-31 | 7.98 | 7.82 | -0.29 | -3.58% | 7.75 | 8.07 | 183837 | 14376 | 3.72% |
| 2025-12-30 | 7.70 | 8.11 | 0.38 | 4.92% | 7.69 | 8.45 | 314563 | 25577 | 6.36% |
| 2025-12-29 | 7.89 | 7.73 | -0.04 | -0.51% | 7.71 | 7.98 | 119017 | 9331 | 2.41% |
| 2025-12-26 | 7.82 | 7.77 | -0.09 | -1.15% | 7.73 | 7.87 | 77395 | 6024 | 1.57% |
| 2025-12-25 | 7.76 | 7.86 | 0.11 | 1.42% | 7.65 | 7.92 | 102446 | 7981 | 2.07% |
| 2025-12-24 | 7.71 | 7.75 | 0.00 | 0.00% | 7.67 | 7.77 | 47819 | 3694 | 0.97% |
| 2025-12-23 | 7.69 | 7.75 | 0.04 | 0.52% | 7.58 | 7.81 | 93992 | 7236 | 1.90% |
| 2025-12-22 | 7.70 | 7.71 | -0.03 | -0.39% | 7.65 | 7.80 | 87747 | 6760 | 1.78% |
| 2025-12-19 | 7.85 | 7.74 | -0.05 | -0.64% | 7.70 | 7.85 | 97857 | 7594 | 1.98% |
| 2025-12-18 | 7.56 | 7.79 | 0.15 | 1.96% | 7.56 | 7.93 | 92886 | 7265 | 1.88% |
| 2025-12-17 | 7.58 | 7.64 | 0.02 | 0.26% | 7.52 | 7.69 | 59879 | 4555 | 1.21% |
| 2025-12-16 | 7.71 | 7.62 | -0.10 | -1.30% | 7.57 | 7.76 | 80524 | 6153 | 1.63% |
| 2025-12-15 | 8.00 | 7.72 | -0.31 | -3.86% | 7.66 | 8.10 | 117916 | 9240 | 2.39% |
| 2025-12-12 | 8.01 | 8.03 | 0.02 | 0.25% | 7.92 | 8.16 | 83239 | 6692 | 1.68% |
| 2025-12-11 | 8.08 | 8.01 | -0.11 | -1.35% | 7.90 | 8.15 | 95796 | 7686 | 1.94% |
| 2025-12-10 | 8.06 | 8.12 | 0.06 | 0.74% | 8.03 | 8.20 | 69874 | 5667 | 1.41% |
| 2025-12-09 | 8.19 | 8.06 | -0.12 | -1.47% | 8.03 | 8.20 | 105127 | 8500 | 2.13% |
| 2025-12-08 | 8.20 | 8.18 | -0.04 | -0.49% | 8.14 | 8.23 | 54202 | 4437 | 1.10% |
| 2025-12-05 | 8.17 | 8.22 | 0.02 | 0.24% | 8.15 | 8.22 | 51090 | 4180 | 1.03% |
| 2025-12-04 | 8.22 | 8.20 | -0.04 | -0.49% | 8.12 | 8.28 | 82470 | 6761 | 1.67% |
| 2025-12-03 | 8.20 | 8.24 | 0.02 | 0.24% | 8.16 | 8.32 | 136879 | 11275 | 2.77% |
| 2025-12-02 | 8.31 | 8.22 | -0.12 | -1.44% | 8.15 | 8.31 | 81901 | 6713 | 1.66% |
| 2025-12-01 | 8.20 | 8.34 | 0.15 | 1.83% | 8.20 | 8.55 | 171815 | 14392 | 3.48% |
| 2025-11-28 | 8.24 | 8.19 | -0.07 | -0.85% | 8.13 | 8.30 | 108708 | 8899 | 2.20% |
| 2025-11-27 | 8.26 | 8.26 | 0.04 | 0.49% | 8.15 | 8.29 | 50156 | 4130 | 1.01% |
| 2025-11-26 | 8.30 | 8.22 | -0.04 | -0.48% | 8.13 | 8.31 | 70445 | 5785 | 1.43% |
| 2025-11-25 | 8.40 | 8.26 | -0.09 | -1.08% | 8.22 | 8.46 | 98980 | 8228 | 2.00% |
| 2025-11-24 | 8.32 | 8.35 | 0.03 | 0.36% | 8.30 | 8.60 | 101461 | 8523 | 2.05% |
| 2025-11-21 | 8.33 | 8.32 | -0.01 | -0.12% | 8.13 | 8.43 | 125283 | 10379 | 2.53% |
| 2025-11-20 | 8.45 | 8.33 | -0.08 | -0.95% | 8.29 | 8.45 | 73924 | 6181 | 1.50% |
| 2025-11-19 | 8.50 | 8.41 | -0.12 | -1.41% | 8.38 | 8.58 | 127470 | 10776 | 2.58% |
| 2025-11-18 | 8.73 | 8.53 | -0.07 | -0.81% | 8.52 | 8.73 | 144835 | 12402 | 2.93% |
| 2025-11-17 | 8.59 | 8.60 | -0.07 | -0.81% | 8.40 | 8.74 | 134085 | 11535 | 2.71% |
| 2025-11-14 | 8.98 | 8.67 | -0.41 | -4.52% | 8.65 | 9.08 | 274823 | 24215 | 5.56% |
| 2025-11-13 | 8.75 | 9.08 | 0.27 | 3.06% | 8.74 | 9.43 | 398331 | 36476 | 8.06% |
| 2025-11-12 | 8.83 | 8.81 | 0.00 | 0.00% | 8.77 | 9.05 | 128060 | 11376 | 2.59% |
| 2025-11-11 | 8.70 | 8.81 | 0.20 | 2.32% | 8.58 | 8.86 | 190097 | 16544 | 3.85% |
| 2025-11-10 | 8.66 | 8.61 | 0.01 | 0.12% | 8.58 | 8.69 | 81716 | 7042 | 1.65% |
| 2025-11-07 | 8.57 | 8.60 | -0.01 | -0.12% | 8.53 | 8.67 | 69509 | 5981 | 1.41% |
| 2025-11-06 | 8.71 | 8.61 | -0.09 | -1.03% | 8.58 | 8.74 | 87466 | 7534 | 1.77% |
| 2025-11-05 | 8.70 | 8.70 | -0.05 | -0.57% | 8.64 | 8.77 | 77043 | 6706 | 1.56% |
| 2025-11-04 | 8.80 | 8.75 | -0.05 | -0.57% | 8.71 | 8.90 | 107537 | 9453 | 2.18% |
| 2025-11-03 | 8.86 | 8.80 | -0.06 | -0.68% | 8.68 | 8.88 | 125149 | 10994 | 2.53% |
| 2025-10-31 | 8.74 | 8.86 | 0.12 | 1.37% | 8.71 | 8.96 | 163080 | 14470 | 3.30% |
| 2025-10-30 | 8.60 | 8.74 | 0.13 | 1.51% | 8.57 | 8.98 | 222299 | 19492 | 4.50% |
| 2025-10-29 | 8.53 | 8.61 | 0.06 | 0.70% | 8.43 | 8.67 | 178671 | 15296 | 3.62% |
| 2025-10-28 | 8.61 | 8.55 | -0.04 | -0.47% | 8.52 | 8.65 | 86048 | 7375 | 1.74% |
| 2025-10-27 | 8.45 | 8.59 | 0.09 | 1.06% | 8.44 | 8.77 | 183624 | 15849 | 3.72% |