| 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 | 8.33 | 8.51 | 0.12 | 1.43% | 8.33 | 8.58 | 349831 | 29619 | 6.02% |
| 2026-02-03 | 8.30 | 8.39 | 0.14 | 1.70% | 8.20 | 8.39 | 298053 | 24776 | 5.13% |
| 2026-02-02 | 8.30 | 8.25 | -0.09 | -1.08% | 8.24 | 8.49 | 337335 | 28207 | 5.80% |
| 2026-01-30 | 8.21 | 8.34 | 0.03 | 0.36% | 8.04 | 8.45 | 497281 | 41104 | 8.55% |
| 2026-01-29 | 8.31 | 8.31 | 0.31 | 3.88% | 8.30 | 8.58 | 764863 | 64515 | 13.16% |
| 2026-01-28 | 8.28 | 8.00 | -0.29 | -3.50% | 7.98 | 8.28 | 298002 | 24019 | 5.13% |
| 2026-01-27 | 8.16 | 8.29 | 0.14 | 1.72% | 7.96 | 8.39 | 357338 | 29244 | 6.15% |
| 2026-01-26 | 8.50 | 8.15 | -0.47 | -5.45% | 8.05 | 8.53 | 459106 | 37770 | 7.90% |
| 2026-01-23 | 8.06 | 8.62 | 0.57 | 7.08% | 8.00 | 8.75 | 701450 | 59114 | 12.06% |
| 2026-01-22 | 7.89 | 8.05 | 0.19 | 2.42% | 7.86 | 8.09 | 203702 | 16320 | 3.50% |
| 2026-01-21 | 7.85 | 7.86 | 0.00 | 0.00% | 7.76 | 7.92 | 149783 | 11767 | 2.58% |
| 2026-01-20 | 8.04 | 7.86 | -0.16 | -2.00% | 7.79 | 8.07 | 182718 | 14415 | 3.14% |
| 2026-01-19 | 7.88 | 8.02 | 0.10 | 1.26% | 7.85 | 8.06 | 177645 | 14228 | 3.06% |
| 2026-01-16 | 7.92 | 7.92 | 0.06 | 0.76% | 7.76 | 8.06 | 226026 | 17870 | 3.89% |
| 2026-01-15 | 7.96 | 7.86 | -0.16 | -2.00% | 7.78 | 8.08 | 230557 | 18167 | 3.97% |
| 2026-01-14 | 7.99 | 8.02 | 0.02 | 0.25% | 7.91 | 8.24 | 361136 | 29111 | 6.21% |
| 2026-01-13 | 8.26 | 8.00 | -0.27 | -3.26% | 7.98 | 8.26 | 415973 | 33535 | 7.15% |
| 2026-01-12 | 8.28 | 8.27 | 0.07 | 0.85% | 8.15 | 8.29 | 464182 | 38161 | 7.98% |
| 2026-01-09 | 8.12 | 8.20 | 0.12 | 1.49% | 8.05 | 8.32 | 431580 | 35243 | 7.42% |
| 2026-01-08 | 8.02 | 8.08 | 0.01 | 0.12% | 7.98 | 8.13 | 336213 | 27109 | 5.78% |
| 2026-01-07 | 8.16 | 8.07 | -0.31 | -3.70% | 7.97 | 8.24 | 574089 | 46324 | 9.87% |
| 2026-01-06 | 7.70 | 8.38 | 0.67 | 8.69% | 7.65 | 8.45 | 942677 | 76910 | 16.21% |
| 2026-01-05 | 7.58 | 7.71 | 0.18 | 2.39% | 7.41 | 7.86 | 396646 | 30505 | 6.82% |
| 2025-12-31 | 7.39 | 7.53 | 0.14 | 1.89% | 7.36 | 7.58 | 219739 | 16492 | 3.78% |
| 2025-12-30 | 7.45 | 7.39 | -0.08 | -1.07% | 7.35 | 7.51 | 152876 | 11364 | 2.63% |
| 2025-12-29 | 7.46 | 7.47 | 0.01 | 0.13% | 7.33 | 7.51 | 188814 | 14037 | 3.25% |
| 2025-12-26 | 7.55 | 7.46 | -0.09 | -1.19% | 7.40 | 7.70 | 308112 | 23215 | 5.30% |
| 2025-12-25 | 7.17 | 7.55 | 0.36 | 5.01% | 7.14 | 7.65 | 421286 | 31570 | 7.25% |
| 2025-12-24 | 7.01 | 7.19 | 0.20 | 2.86% | 6.94 | 7.22 | 186719 | 13312 | 3.21% |
| 2025-12-23 | 7.07 | 6.99 | -0.09 | -1.27% | 6.93 | 7.11 | 149193 | 10434 | 2.57% |
| 2025-12-22 | 7.18 | 7.08 | -0.05 | -0.70% | 7.06 | 7.19 | 137529 | 9766 | 2.37% |
| 2025-12-19 | 7.01 | 7.13 | 0.13 | 1.86% | 7.01 | 7.23 | 158950 | 11321 | 2.73% |
| 2025-12-18 | 6.81 | 7.00 | 0.13 | 1.89% | 6.75 | 7.08 | 186005 | 12956 | 3.20% |
| 2025-12-17 | 7.06 | 6.87 | -0.20 | -2.83% | 6.72 | 7.16 | 276046 | 18968 | 4.75% |
| 2025-12-16 | 7.33 | 7.07 | -0.30 | -4.07% | 6.95 | 7.39 | 307189 | 21771 | 5.28% |
| 2025-12-15 | 7.27 | 7.37 | 0.07 | 0.96% | 7.10 | 7.49 | 254742 | 18760 | 4.38% |
| 2025-12-12 | 7.29 | 7.30 | -0.05 | -0.68% | 7.28 | 7.60 | 256476 | 19025 | 4.41% |
| 2025-12-11 | 7.31 | 7.35 | 0.04 | 0.55% | 7.21 | 7.68 | 350482 | 26107 | 6.03% |
| 2025-12-10 | 7.47 | 7.31 | -0.19 | -2.53% | 7.27 | 7.55 | 277173 | 20409 | 4.77% |
| 2025-12-09 | 7.61 | 7.50 | -0.14 | -1.83% | 7.45 | 7.68 | 327836 | 24694 | 5.64% |
| 2025-12-08 | 7.77 | 7.64 | -0.17 | -2.18% | 7.60 | 7.81 | 483442 | 37163 | 8.31% |
| 2025-12-05 | 7.55 | 7.81 | 0.24 | 3.17% | 7.45 | 7.86 | 560812 | 43372 | 9.65% |
| 2025-12-04 | 7.34 | 7.57 | 0.18 | 2.44% | 7.31 | 7.66 | 508447 | 38199 | 8.75% |
| 2025-12-03 | 7.22 | 7.39 | 0.16 | 2.21% | 7.05 | 7.45 | 397772 | 29049 | 6.84% |
| 2025-12-02 | 7.20 | 7.23 | -0.03 | -0.41% | 7.20 | 7.29 | 124511 | 9023 | 2.14% |
| 2025-12-01 | 7.25 | 7.26 | 0.01 | 0.14% | 7.19 | 7.29 | 161779 | 11725 | 2.78% |
| 2025-11-28 | 7.08 | 7.25 | 0.12 | 1.68% | 7.07 | 7.29 | 234542 | 16945 | 4.03% |
| 2025-11-27 | 7.01 | 7.13 | 0.07 | 0.99% | 6.90 | 7.19 | 205514 | 14469 | 3.53% |
| 2025-11-26 | 7.33 | 7.06 | -0.17 | -2.35% | 7.03 | 7.35 | 229504 | 16450 | 3.95% |
| 2025-11-25 | 7.20 | 7.23 | -0.01 | -0.14% | 7.13 | 7.24 | 198479 | 14287 | 3.41% |
| 2025-11-24 | 7.03 | 7.24 | 0.25 | 3.58% | 7.00 | 7.24 | 250017 | 17886 | 4.30% |
| 2025-11-21 | 7.15 | 6.99 | -0.23 | -3.19% | 6.98 | 7.27 | 265649 | 18871 | 4.57% |
| 2025-11-20 | 7.17 | 7.22 | 0.07 | 0.98% | 7.11 | 7.25 | 159090 | 11422 | 2.74% |
| 2025-11-19 | 7.13 | 7.15 | -0.01 | -0.14% | 7.01 | 7.22 | 136977 | 9771 | 2.36% |
| 2025-11-18 | 7.20 | 7.16 | -0.07 | -0.97% | 7.06 | 7.20 | 147166 | 10504 | 2.53% |
| 2025-11-17 | 7.10 | 7.23 | 0.15 | 2.12% | 7.09 | 7.24 | 198876 | 14296 | 3.42% |
| 2025-11-14 | 7.02 | 7.08 | 0.02 | 0.28% | 7.00 | 7.14 | 123597 | 8777 | 2.13% |
| 2025-11-13 | 6.97 | 7.06 | 0.08 | 1.15% | 6.93 | 7.06 | 86016 | 6031 | 1.48% |
| 2025-11-12 | 7.13 | 6.98 | -0.13 | -1.83% | 6.94 | 7.13 | 106702 | 7469 | 1.84% |
| 2025-11-11 | 7.07 | 7.11 | 0.06 | 0.85% | 7.04 | 7.15 | 132333 | 9416 | 2.28% |
| 2025-11-10 | 7.05 | 7.05 | 0.02 | 0.28% | 7.02 | 7.08 | 104995 | 7400 | 1.81% |
| 2025-11-07 | 7.01 | 7.03 | -0.01 | -0.14% | 6.98 | 7.10 | 115504 | 8145 | 1.99% |
| 2025-11-06 | 6.99 | 7.04 | 0.05 | 0.72% | 6.93 | 7.05 | 137399 | 9639 | 2.36% |
| 2025-11-05 | 6.83 | 6.99 | 0.12 | 1.75% | 6.82 | 7.01 | 122881 | 8541 | 2.11% |
| 2025-11-04 | 6.91 | 6.87 | -0.05 | -0.72% | 6.80 | 6.92 | 60506 | 4149 | 1.04% |
| 2025-11-03 | 6.88 | 6.92 | 0.05 | 0.73% | 6.86 | 6.93 | 60199 | 4150 | 1.04% |
| 2025-10-31 | 6.82 | 6.87 | 0.06 | 0.88% | 6.80 | 6.91 | 71665 | 4923 | 1.23% |
| 2025-10-30 | 6.90 | 6.81 | -0.12 | -1.73% | 6.81 | 6.91 | 98035 | 6712 | 1.69% |
| 2025-10-29 | 7.03 | 6.93 | -0.06 | -0.86% | 6.90 | 7.03 | 165693 | 11525 | 2.85% |
| 2025-10-28 | 6.90 | 6.99 | 0.05 | 0.72% | 6.85 | 7.04 | 159950 | 11126 | 2.75% |
| 2025-10-27 | 6.97 | 6.94 | 0.01 | 0.14% | 6.89 | 6.98 | 83236 | 5769 | 1.43% |