| 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 | 8.25 | 8.27 | 0.09 | 1.10% | 8.21 | 8.41 | 117098 | 9696 | 2.30% |
| 2026-02-02 | 8.37 | 8.18 | -0.19 | -2.27% | 8.14 | 8.40 | 125048 | 10374 | 2.46% |
| 2026-01-30 | 8.25 | 8.37 | 0.06 | 0.72% | 8.07 | 8.50 | 196477 | 16249 | 3.87% |
| 2026-01-29 | 8.40 | 8.31 | -0.13 | -1.54% | 8.22 | 8.48 | 192115 | 16062 | 3.78% |
| 2026-01-28 | 8.68 | 8.44 | -0.30 | -3.43% | 8.43 | 8.75 | 190878 | 16336 | 3.76% |
| 2026-01-27 | 8.69 | 8.74 | 0.02 | 0.23% | 8.55 | 8.81 | 183480 | 15938 | 3.61% |
| 2026-01-26 | 8.93 | 8.72 | -0.22 | -2.46% | 8.70 | 8.95 | 259480 | 22760 | 5.11% |
| 2026-01-23 | 9.25 | 8.94 | -0.34 | -3.66% | 8.79 | 9.50 | 534301 | 48073 | 10.52% |
| 2026-01-22 | 9.19 | 9.28 | 0.14 | 1.53% | 9.00 | 9.39 | 223560 | 20616 | 4.40% |
| 2026-01-21 | 9.08 | 9.14 | 0.06 | 0.66% | 8.87 | 9.23 | 248297 | 22378 | 4.89% |
| 2026-01-20 | 9.06 | 9.08 | 0.04 | 0.44% | 8.85 | 9.35 | 303730 | 27641 | 5.98% |
| 2026-01-19 | 8.72 | 9.04 | 0.34 | 3.91% | 8.72 | 9.08 | 228234 | 20467 | 4.49% |
| 2026-01-16 | 8.61 | 8.70 | 0.11 | 1.28% | 8.55 | 8.88 | 207458 | 18037 | 4.08% |
| 2026-01-15 | 8.64 | 8.59 | -0.10 | -1.15% | 8.56 | 8.72 | 154041 | 13257 | 3.03% |
| 2026-01-14 | 8.73 | 8.69 | -0.10 | -1.14% | 8.59 | 8.89 | 252250 | 22086 | 4.96% |
| 2026-01-13 | 8.97 | 8.79 | -0.08 | -0.90% | 8.66 | 9.18 | 280292 | 24856 | 5.52% |
| 2026-01-12 | 8.70 | 8.87 | 0.17 | 1.95% | 8.53 | 8.97 | 262900 | 22967 | 5.17% |
| 2026-01-09 | 8.50 | 8.70 | 0.21 | 2.47% | 8.49 | 8.85 | 253716 | 22108 | 4.99% |
| 2026-01-08 | 8.49 | 8.49 | 0.00 | 0.00% | 8.43 | 8.67 | 169718 | 14449 | 3.34% |
| 2026-01-07 | 8.48 | 8.49 | 0.02 | 0.24% | 8.40 | 8.62 | 214437 | 18217 | 4.22% |
| 2026-01-06 | 8.58 | 8.47 | -0.11 | -1.28% | 8.40 | 8.78 | 291067 | 24909 | 5.73% |
| 2026-01-05 | 8.71 | 8.58 | -0.13 | -1.49% | 8.45 | 8.74 | 251492 | 21622 | 4.95% |
| 2025-12-31 | 8.65 | 8.71 | 0.02 | 0.23% | 8.51 | 8.86 | 306319 | 26612 | 6.03% |
| 2025-12-30 | 8.16 | 8.69 | 0.53 | 6.50% | 8.13 | 8.80 | 430401 | 36602 | 8.47% |
| 2025-12-29 | 8.11 | 8.16 | 0.02 | 0.25% | 7.91 | 8.19 | 197275 | 15916 | 3.88% |
| 2025-12-26 | 8.26 | 8.14 | -0.13 | -1.57% | 8.11 | 8.32 | 175394 | 14339 | 3.45% |
| 2025-12-25 | 8.26 | 8.27 | 0.01 | 0.12% | 8.13 | 8.35 | 199911 | 16481 | 3.93% |
| 2025-12-24 | 7.94 | 8.26 | 0.32 | 4.03% | 7.94 | 8.37 | 331445 | 27164 | 6.52% |
| 2025-12-23 | 8.08 | 7.94 | -0.14 | -1.73% | 7.87 | 8.10 | 196342 | 15594 | 3.86% |
| 2025-12-22 | 8.03 | 8.08 | 0.02 | 0.25% | 7.92 | 8.13 | 195299 | 15644 | 3.84% |
| 2025-12-19 | 7.86 | 8.06 | 0.17 | 2.15% | 7.69 | 8.12 | 244272 | 19524 | 4.81% |
| 2025-12-18 | 7.78 | 7.89 | 0.11 | 1.41% | 7.74 | 8.04 | 211551 | 16800 | 4.16% |
| 2025-12-17 | 7.83 | 7.78 | -0.10 | -1.27% | 7.61 | 7.97 | 203722 | 15881 | 4.01% |
| 2025-12-16 | 7.80 | 7.88 | 0.08 | 1.03% | 7.76 | 8.05 | 268087 | 21194 | 5.28% |
| 2025-12-15 | 7.55 | 7.80 | 0.21 | 2.77% | 7.48 | 7.95 | 222819 | 17265 | 4.39% |
| 2025-12-12 | 7.70 | 7.59 | -0.10 | -1.30% | 7.45 | 7.72 | 186123 | 14174 | 3.66% |
| 2025-12-11 | 7.82 | 7.69 | -0.22 | -2.78% | 7.65 | 7.89 | 258362 | 20052 | 5.09% |
| 2025-12-10 | 8.08 | 7.91 | -0.26 | -3.18% | 7.87 | 8.16 | 378326 | 30156 | 7.45% |
| 2025-12-09 | 7.77 | 8.17 | 0.34 | 4.34% | 7.66 | 8.26 | 475170 | 38259 | 9.35% |
| 2025-12-08 | 7.65 | 7.83 | 0.22 | 2.89% | 7.58 | 7.99 | 239103 | 18616 | 4.71% |
| 2025-12-05 | 7.33 | 7.61 | 0.30 | 4.10% | 7.29 | 7.62 | 164094 | 12309 | 3.23% |
| 2025-12-04 | 7.45 | 7.31 | -0.17 | -2.27% | 7.29 | 7.48 | 124746 | 9195 | 2.46% |
| 2025-12-03 | 7.52 | 7.48 | -0.06 | -0.80% | 7.42 | 7.59 | 120596 | 9013 | 2.37% |
| 2025-12-02 | 7.53 | 7.54 | 0.01 | 0.13% | 7.41 | 7.61 | 132555 | 9941 | 2.61% |
| 2025-12-01 | 7.52 | 7.53 | -0.01 | -0.13% | 7.43 | 7.60 | 129052 | 9688 | 2.54% |
| 2025-11-28 | 7.52 | 7.54 | 0.04 | 0.53% | 7.41 | 7.56 | 109351 | 8187 | 2.15% |
| 2025-11-27 | 7.44 | 7.50 | 0.02 | 0.27% | 7.38 | 7.63 | 143374 | 10781 | 2.82% |
| 2025-11-26 | 7.40 | 7.48 | 0.06 | 0.81% | 7.35 | 7.84 | 221195 | 16878 | 4.35% |
| 2025-11-25 | 7.20 | 7.42 | 0.26 | 3.63% | 7.13 | 7.48 | 224906 | 16585 | 4.43% |
| 2025-11-24 | 7.22 | 7.16 | -0.06 | -0.83% | 7.10 | 7.32 | 186141 | 13402 | 3.66% |
| 2025-11-21 | 7.57 | 7.22 | -0.41 | -5.37% | 7.19 | 7.62 | 313960 | 23045 | 6.18% |
| 2025-11-20 | 7.90 | 7.63 | -0.30 | -3.78% | 7.56 | 7.98 | 422243 | 32500 | 8.31% |
| 2025-11-19 | 8.37 | 7.93 | 0.07 | 0.89% | 7.71 | 8.49 | 620583 | 50024 | 12.21% |
| 2025-11-18 | 7.91 | 7.86 | 0.01 | 0.13% | 7.67 | 8.08 | 390544 | 30649 | 7.69% |
| 2025-11-17 | 8.05 | 7.85 | -0.14 | -1.75% | 7.78 | 8.11 | 258167 | 20308 | 5.08% |
| 2025-11-14 | 8.08 | 7.99 | -0.13 | -1.60% | 7.96 | 8.21 | 261012 | 20967 | 5.14% |
| 2025-11-13 | 8.13 | 8.12 | 0.03 | 0.37% | 8.00 | 8.19 | 331903 | 26853 | 6.53% |
| 2025-11-12 | 8.24 | 8.09 | 0.01 | 0.12% | 7.96 | 8.29 | 455678 | 36818 | 8.97% |
| 2025-11-11 | 7.80 | 8.08 | 0.28 | 3.59% | 7.59 | 8.59 | 703082 | 56922 | 13.84% |
| 2025-11-10 | 7.57 | 7.80 | 0.34 | 4.56% | 7.55 | 7.95 | 468275 | 36232 | 9.22% |
| 2025-11-07 | 7.23 | 7.46 | 0.19 | 2.61% | 7.14 | 7.55 | 332816 | 24620 | 6.55% |
| 2025-11-06 | 7.20 | 7.27 | 0.08 | 1.11% | 7.10 | 7.35 | 207578 | 14978 | 4.09% |
| 2025-11-05 | 7.11 | 7.19 | 0.01 | 0.14% | 7.08 | 7.23 | 139324 | 9991 | 2.74% |
| 2025-11-04 | 7.22 | 7.18 | 0.02 | 0.28% | 7.06 | 7.24 | 187768 | 13451 | 3.70% |
| 2025-11-03 | 7.24 | 7.16 | -0.07 | -0.97% | 7.12 | 7.34 | 252512 | 18206 | 4.97% |
| 2025-10-31 | 6.87 | 7.23 | 0.37 | 5.39% | 6.87 | 7.34 | 329230 | 23537 | 6.48% |
| 2025-10-30 | 7.02 | 6.86 | -0.24 | -3.38% | 6.80 | 7.15 | 291374 | 20374 | 5.73% |
| 2025-10-29 | 7.30 | 7.10 | 0.00 | 0.00% | 6.67 | 7.34 | 467497 | 32415 | 9.20% |
| 2025-10-28 | 7.14 | 7.10 | -0.05 | -0.70% | 7.03 | 7.20 | 278631 | 19704 | 5.48% |
| 2025-10-27 | 6.99 | 7.15 | 0.23 | 3.32% | 6.88 | 7.27 | 385990 | 27531 | 7.60% |