| 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 | 8.69 | 8.73 | -0.03 | -0.34% | 8.65 | 8.83 | 568302 | 49590 | 2.41% |
| 2026-02-03 | 8.68 | 8.76 | 0.05 | 0.57% | 8.65 | 8.88 | 843455 | 73713 | 3.58% |
| 2026-02-02 | 8.62 | 8.71 | 0.18 | 2.11% | 8.54 | 8.97 | 1273225 | 111849 | 5.40% |
| 2026-01-30 | 8.50 | 8.53 | 0.23 | 2.77% | 8.46 | 8.90 | 1205808 | 104580 | 5.11% |
| 2026-01-29 | 8.15 | 8.30 | 0.13 | 1.59% | 8.09 | 8.34 | 482697 | 39901 | 2.05% |
| 2026-01-28 | 8.21 | 8.17 | -0.05 | -0.61% | 8.15 | 8.27 | 347383 | 28514 | 1.47% |
| 2026-01-27 | 8.40 | 8.22 | -0.16 | -1.91% | 8.16 | 8.41 | 388171 | 31968 | 1.65% |
| 2026-01-26 | 8.44 | 8.38 | -0.11 | -1.30% | 8.31 | 8.47 | 480884 | 40235 | 2.04% |
| 2026-01-23 | 8.51 | 8.49 | -0.04 | -0.47% | 8.45 | 8.56 | 402459 | 34208 | 1.71% |
| 2026-01-22 | 8.52 | 8.53 | -0.01 | -0.12% | 8.47 | 8.58 | 296405 | 25269 | 1.26% |
| 2026-01-21 | 8.53 | 8.54 | -0.03 | -0.35% | 8.45 | 8.62 | 390260 | 33208 | 1.65% |
| 2026-01-20 | 8.47 | 8.57 | 0.09 | 1.06% | 8.45 | 8.62 | 542690 | 46311 | 2.30% |
| 2026-01-19 | 8.31 | 8.48 | 0.17 | 2.05% | 8.29 | 8.52 | 465390 | 39352 | 1.97% |
| 2026-01-16 | 8.45 | 8.31 | -0.19 | -2.24% | 8.29 | 8.51 | 494773 | 41405 | 2.10% |
| 2026-01-15 | 8.58 | 8.50 | -0.03 | -0.35% | 8.42 | 8.63 | 621691 | 52878 | 2.64% |
| 2026-01-14 | 8.36 | 8.53 | 0.18 | 2.16% | 8.35 | 8.60 | 819852 | 69728 | 3.48% |
| 2026-01-13 | 8.45 | 8.35 | -0.13 | -1.53% | 8.33 | 8.50 | 500155 | 42123 | 2.12% |
| 2026-01-12 | 8.32 | 8.48 | 0.16 | 1.92% | 8.30 | 8.48 | 579958 | 48852 | 2.46% |
| 2026-01-09 | 8.29 | 8.32 | 0.03 | 0.36% | 8.26 | 8.34 | 330145 | 27407 | 1.40% |
| 2026-01-08 | 8.26 | 8.29 | 0.01 | 0.12% | 8.22 | 8.32 | 274986 | 22742 | 1.17% |
| 2026-01-07 | 8.30 | 8.28 | -0.01 | -0.12% | 8.25 | 8.36 | 350538 | 29083 | 1.49% |
| 2026-01-06 | 8.21 | 8.29 | 0.09 | 1.10% | 8.20 | 8.31 | 351904 | 29061 | 1.49% |
| 2026-01-05 | 8.19 | 8.20 | 0.01 | 0.12% | 8.15 | 8.21 | 270110 | 22078 | 1.15% |
| 2025-12-31 | 8.18 | 8.19 | 0.01 | 0.12% | 8.11 | 8.26 | 233220 | 19076 | 0.99% |
| 2025-12-30 | 8.17 | 8.18 | -0.03 | -0.37% | 8.16 | 8.23 | 192876 | 15788 | 0.82% |
| 2025-12-29 | 8.28 | 8.21 | -0.07 | -0.85% | 8.20 | 8.31 | 237362 | 19586 | 1.01% |
| 2025-12-26 | 8.26 | 8.28 | 0.03 | 0.36% | 8.21 | 8.30 | 284044 | 23467 | 1.20% |
| 2025-12-25 | 8.20 | 8.25 | 0.04 | 0.49% | 8.14 | 8.29 | 265354 | 21825 | 1.12% |
| 2025-12-24 | 8.16 | 8.21 | 0.06 | 0.74% | 8.09 | 8.24 | 307673 | 25109 | 1.30% |
| 2025-12-23 | 8.33 | 8.15 | -0.19 | -2.28% | 8.14 | 8.33 | 439966 | 36144 | 1.87% |
| 2025-12-22 | 8.32 | 8.34 | 0.01 | 0.12% | 8.26 | 8.44 | 514263 | 42915 | 2.18% |
| 2025-12-19 | 8.19 | 8.33 | 0.14 | 1.71% | 8.17 | 8.35 | 580518 | 48101 | 2.46% |
| 2025-12-18 | 8.19 | 8.19 | -0.03 | -0.36% | 8.14 | 8.24 | 335569 | 27479 | 1.42% |
| 2025-12-17 | 8.10 | 8.22 | 0.14 | 1.73% | 8.05 | 8.26 | 553354 | 45309 | 2.35% |
| 2025-12-16 | 8.00 | 8.08 | 0.10 | 1.25% | 7.98 | 8.11 | 345441 | 27855 | 1.46% |
| 2025-12-15 | 7.98 | 7.98 | 0.01 | 0.13% | 7.96 | 8.03 | 127434 | 10187 | 0.54% |
| 2025-12-12 | 8.00 | 7.97 | 0.00 | 0.00% | 7.92 | 8.00 | 216943 | 17256 | 0.92% |
| 2025-12-11 | 8.12 | 7.97 | -0.09 | -1.12% | 7.97 | 8.12 | 175594 | 14104 | 0.74% |
| 2025-12-10 | 8.10 | 8.06 | 0.11 | 1.38% | 8.03 | 8.13 | 267992 | 21612 | 1.14% |
| 2025-12-09 | 8.05 | 7.95 | -0.11 | -1.36% | 7.95 | 8.06 | 152071 | 12157 | 0.64% |
| 2025-12-08 | 7.97 | 8.06 | 0.09 | 1.13% | 7.95 | 8.08 | 251738 | 20162 | 1.07% |
| 2025-12-05 | 7.93 | 7.97 | 0.02 | 0.25% | 7.87 | 7.98 | 159403 | 12642 | 0.68% |
| 2025-12-04 | 8.03 | 7.95 | -0.10 | -1.24% | 7.90 | 8.04 | 227203 | 18051 | 0.96% |
| 2025-12-03 | 8.09 | 8.05 | -0.02 | -0.25% | 8.01 | 8.10 | 214932 | 17318 | 0.91% |
| 2025-12-02 | 8.07 | 8.07 | -0.03 | -0.37% | 8.04 | 8.13 | 258597 | 20905 | 1.10% |
| 2025-12-01 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.12 | 380660 | 30675 | 1.61% |
| 2025-11-28 | 7.91 | 7.90 | -0.03 | -0.38% | 7.83 | 7.93 | 196237 | 15452 | 0.83% |
| 2025-11-27 | 7.95 | 7.93 | 0.00 | 0.00% | 7.91 | 7.99 | 178802 | 14221 | 0.76% |
| 2025-11-26 | 8.02 | 7.93 | -0.02 | -0.25% | 7.93 | 8.05 | 196258 | 15656 | 0.83% |
| 2025-11-25 | 7.95 | 7.95 | 0.02 | 0.25% | 7.91 | 8.00 | 230540 | 18350 | 0.98% |
| 2025-11-24 | 7.84 | 7.93 | 0.10 | 1.28% | 7.84 | 7.99 | 202769 | 16056 | 0.86% |
| 2025-11-21 | 7.94 | 7.83 | -0.16 | -2.00% | 7.82 | 8.00 | 321774 | 25378 | 1.36% |
| 2025-11-20 | 8.06 | 7.99 | -0.07 | -0.87% | 7.99 | 8.07 | 239898 | 19233 | 1.02% |
| 2025-11-19 | 8.05 | 8.06 | 0.00 | 0.00% | 8.01 | 8.11 | 222447 | 17913 | 0.94% |
| 2025-11-18 | 8.15 | 8.06 | -0.09 | -1.10% | 8.01 | 8.15 | 344962 | 27790 | 1.46% |
| 2025-11-17 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.23 | 278139 | 22682 | 1.18% |
| 2025-11-14 | 8.25 | 8.22 | -0.07 | -0.84% | 8.21 | 8.34 | 285861 | 23630 | 1.21% |
| 2025-11-13 | 8.21 | 8.29 | 0.08 | 0.97% | 8.18 | 8.31 | 330654 | 27240 | 1.40% |
| 2025-11-12 | 8.28 | 8.21 | -0.07 | -0.85% | 8.21 | 8.34 | 304933 | 25182 | 1.29% |
| 2025-11-11 | 8.24 | 8.28 | 0.00 | 0.00% | 8.21 | 8.30 | 333540 | 27534 | 1.41% |
| 2025-11-10 | 8.11 | 8.28 | 0.17 | 2.10% | 8.10 | 8.30 | 520181 | 42844 | 2.21% |
| 2025-11-07 | 8.08 | 8.11 | 0.04 | 0.50% | 8.05 | 8.14 | 231319 | 18741 | 0.98% |
| 2025-11-06 | 8.07 | 8.07 | -0.02 | -0.25% | 8.02 | 8.10 | 270144 | 21760 | 1.15% |
| 2025-11-05 | 7.99 | 8.09 | 0.08 | 1.00% | 7.97 | 8.15 | 392352 | 31753 | 1.66% |
| 2025-11-04 | 8.05 | 8.01 | -0.06 | -0.74% | 7.99 | 8.09 | 271548 | 21820 | 1.15% |
| 2025-11-03 | 8.04 | 8.07 | 0.04 | 0.50% | 7.96 | 8.07 | 325644 | 26082 | 1.38% |
| 2025-10-31 | 7.98 | 8.03 | 0.04 | 0.50% | 7.96 | 8.05 | 291743 | 23423 | 1.24% |
| 2025-10-30 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.08 | 352974 | 28327 | 1.50% |
| 2025-10-29 | 8.07 | 8.07 | -0.01 | -0.12% | 8.03 | 8.08 | 256771 | 20670 | 1.09% |
| 2025-10-28 | 8.11 | 8.08 | -0.05 | -0.62% | 8.07 | 8.16 | 271967 | 22052 | 1.15% |
| 2025-10-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.11 | 8.15 | 219723 | 17865 | 0.93% |