| 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 | 7.86 | 8.13 | 0.23 | 2.91% | 7.71 | 8.18 | 2695824 | 215795 | 30.42% |
| 2026-02-02 | 7.75 | 7.90 | -0.76 | -8.78% | 7.68 | 8.36 | 3314101 | 263789 | 37.40% |
| 2026-01-30 | 7.70 | 8.66 | 0.99 | 12.91% | 7.59 | 9.20 | 4714638 | 407571 | 53.20% |
| 2026-01-29 | 7.14 | 7.67 | 0.59 | 8.33% | 7.14 | 7.80 | 3391900 | 256118 | 38.27% |
| 2026-01-28 | 6.75 | 7.08 | 0.36 | 5.36% | 6.71 | 7.26 | 2562081 | 181199 | 28.91% |
| 2026-01-27 | 6.73 | 6.72 | -0.09 | -1.32% | 6.51 | 6.76 | 886179 | 58807 | 10.00% |
| 2026-01-26 | 6.81 | 6.81 | -0.06 | -0.87% | 6.72 | 6.90 | 1139257 | 77503 | 12.85% |
| 2026-01-23 | 6.71 | 6.87 | 0.09 | 1.33% | 6.70 | 6.98 | 1294869 | 89127 | 14.61% |
| 2026-01-22 | 6.60 | 6.78 | 0.21 | 3.20% | 6.58 | 6.79 | 1170778 | 78517 | 13.21% |
| 2026-01-21 | 6.66 | 6.57 | -0.15 | -2.23% | 6.41 | 6.66 | 1053401 | 69072 | 11.89% |
| 2026-01-20 | 7.15 | 6.72 | -0.57 | -7.82% | 6.65 | 7.15 | 1863390 | 126700 | 21.03% |
| 2026-01-19 | 6.57 | 7.29 | 0.64 | 9.62% | 6.52 | 7.44 | 2497292 | 175944 | 28.18% |
| 2026-01-16 | 6.62 | 6.65 | 0.06 | 0.91% | 6.53 | 6.78 | 1135432 | 75512 | 12.81% |
| 2026-01-15 | 6.83 | 6.59 | -0.30 | -4.35% | 6.52 | 6.83 | 1303502 | 86732 | 14.71% |
| 2026-01-14 | 7.06 | 6.89 | -0.27 | -3.77% | 6.75 | 7.15 | 2088648 | 145448 | 23.57% |
| 2026-01-13 | 7.65 | 7.16 | -0.61 | -7.85% | 7.12 | 7.70 | 2122534 | 155539 | 23.95% |
| 2026-01-12 | 7.37 | 7.77 | 0.27 | 3.60% | 7.33 | 7.86 | 2315096 | 177733 | 26.12% |
| 2026-01-09 | 7.23 | 7.50 | 0.25 | 3.45% | 7.22 | 7.54 | 2174644 | 161668 | 24.54% |
| 2026-01-08 | 7.14 | 7.25 | 0.12 | 1.68% | 7.09 | 7.38 | 1778937 | 129006 | 20.07% |
| 2026-01-07 | 7.24 | 7.13 | -0.18 | -2.46% | 7.09 | 7.40 | 1803419 | 129927 | 20.35% |
| 2026-01-06 | 7.12 | 7.31 | 0.24 | 3.39% | 7.09 | 7.66 | 2638333 | 194206 | 29.77% |
| 2026-01-05 | 7.30 | 7.07 | -0.37 | -4.97% | 6.91 | 7.36 | 2384332 | 167717 | 26.90% |
| 2025-12-31 | 7.54 | 7.44 | 0.03 | 0.40% | 7.18 | 7.88 | 2618818 | 196346 | 29.55% |
| 2025-12-30 | 7.60 | 7.41 | -0.32 | -4.14% | 7.30 | 7.71 | 2292007 | 170932 | 25.86% |
| 2025-12-29 | 7.92 | 7.73 | -0.33 | -4.09% | 7.67 | 8.19 | 2787651 | 218892 | 31.45% |
| 2025-12-26 | 7.53 | 8.06 | 0.55 | 7.32% | 7.53 | 8.68 | 3997916 | 326106 | 45.11% |
| 2025-12-25 | 8.01 | 7.51 | -0.39 | -4.94% | 7.46 | 8.23 | 2766086 | 211659 | 31.21% |
| 2025-12-24 | 7.75 | 7.90 | 0.11 | 1.41% | 7.44 | 8.14 | 3664698 | 287781 | 41.35% |
| 2025-12-23 | 7.61 | 7.79 | 0.66 | 9.26% | 7.61 | 8.56 | 5509558 | 441217 | 62.17% |
| 2025-12-22 | 6.01 | 7.13 | 1.19 | 20.03% | 5.95 | 7.13 | 4034383 | 272000 | 45.52% |
| 2025-12-19 | 5.46 | 5.94 | 0.48 | 8.79% | 5.30 | 6.33 | 2631355 | 150920 | 29.69% |
| 2025-12-18 | 5.56 | 5.46 | -0.18 | -3.19% | 5.41 | 5.80 | 1641637 | 91560 | 18.52% |
| 2025-12-17 | 6.04 | 5.64 | -0.56 | -9.03% | 5.45 | 6.04 | 2055786 | 116167 | 23.20% |
| 2025-12-16 | 6.52 | 6.20 | -0.37 | -5.63% | 5.98 | 6.78 | 2418814 | 151829 | 27.29% |
| 2025-12-15 | 6.75 | 6.57 | -0.18 | -2.67% | 6.38 | 6.89 | 2227571 | 146870 | 25.14% |
| 2025-12-12 | 6.57 | 6.75 | 0.05 | 0.75% | 6.47 | 6.90 | 2847899 | 191878 | 32.13% |
| 2025-12-11 | 7.01 | 6.70 | -0.18 | -2.62% | 6.54 | 7.24 | 4023354 | 274918 | 45.40% |
| 2025-12-10 | 5.74 | 6.88 | 1.15 | 20.07% | 5.73 | 6.88 | 4549358 | 294015 | 51.33% |
| 2025-12-09 | 6.05 | 5.73 | -0.42 | -6.83% | 5.68 | 6.15 | 1940540 | 112842 | 21.90% |
| 2025-12-08 | 5.99 | 6.15 | 0.14 | 2.33% | 5.97 | 6.25 | 1618756 | 99713 | 18.27% |
| 2025-12-05 | 5.89 | 6.01 | 0.19 | 3.26% | 5.67 | 6.12 | 1874353 | 111887 | 21.15% |
| 2025-12-04 | 6.01 | 5.82 | -0.26 | -4.28% | 5.80 | 6.12 | 1714760 | 100959 | 19.35% |
| 2025-12-03 | 6.17 | 6.08 | -0.27 | -4.25% | 6.05 | 6.40 | 2212359 | 137156 | 24.96% |
| 2025-12-02 | 6.01 | 6.35 | 0.34 | 5.66% | 5.90 | 6.43 | 2623902 | 161647 | 29.61% |
| 2025-12-01 | 6.10 | 6.01 | 0.01 | 0.17% | 5.92 | 6.17 | 1950183 | 117643 | 22.01% |
| 2025-11-28 | 5.61 | 6.00 | 0.49 | 8.89% | 5.41 | 6.10 | 2864953 | 166857 | 32.33% |
| 2025-11-27 | 5.86 | 5.51 | -0.45 | -7.55% | 5.45 | 5.89 | 2092153 | 117273 | 23.61% |
| 2025-11-26 | 5.68 | 5.96 | 0.17 | 2.94% | 5.60 | 6.19 | 2750752 | 163540 | 31.04% |
| 2025-11-25 | 5.57 | 5.79 | 0.14 | 2.48% | 5.50 | 5.82 | 2421948 | 136704 | 27.33% |
| 2025-11-24 | 5.68 | 5.65 | -0.28 | -4.72% | 5.49 | 6.16 | 2678376 | 153070 | 30.22% |
| 2025-11-21 | 5.71 | 5.93 | 0.21 | 3.67% | 5.69 | 6.60 | 3795102 | 232891 | 42.82% |
| 2025-11-20 | 5.57 | 5.72 | 0.10 | 1.78% | 5.47 | 5.96 | 2360047 | 134044 | 26.63% |
| 2025-11-19 | 5.60 | 5.62 | -0.16 | -2.77% | 5.46 | 5.85 | 2051156 | 114889 | 23.14% |
| 2025-11-18 | 5.71 | 5.78 | 0.14 | 2.48% | 5.60 | 6.08 | 2288759 | 133188 | 25.83% |
| 2025-11-17 | 5.61 | 5.64 | 0.16 | 2.92% | 5.52 | 5.93 | 1988998 | 112887 | 22.44% |
| 2025-11-14 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.65 | 2056517 | 113676 | 23.20% |
| 2025-11-13 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.35 | 949063 | 50107 | 10.71% |
| 2025-11-12 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.35 | 903392 | 47331 | 10.19% |
| 2025-11-11 | 5.19 | 5.27 | 0.05 | 0.96% | 5.16 | 5.33 | 1138497 | 59895 | 12.85% |
| 2025-11-10 | 5.13 | 5.22 | 0.08 | 1.56% | 5.07 | 5.35 | 1473943 | 77067 | 16.63% |
| 2025-11-07 | 5.41 | 5.14 | -0.06 | -1.15% | 5.14 | 5.49 | 1792403 | 94316 | 20.22% |
| 2025-11-06 | 5.32 | 5.20 | -0.24 | -4.41% | 5.13 | 5.42 | 2193511 | 114391 | 24.75% |
| 2025-11-05 | 5.13 | 5.44 | 0.28 | 5.43% | 5.10 | 5.66 | 2859850 | 154721 | 32.27% |
| 2025-11-04 | 5.05 | 5.16 | 0.07 | 1.38% | 5.00 | 5.37 | 2228474 | 115007 | 25.15% |
| 2025-11-03 | 4.84 | 5.09 | 0.23 | 4.73% | 4.82 | 5.22 | 2067673 | 104425 | 23.33% |
| 2025-10-31 | 4.72 | 4.86 | 0.05 | 1.04% | 4.70 | 4.95 | 1444994 | 69883 | 16.30% |
| 2025-10-30 | 4.72 | 4.81 | 0.07 | 1.48% | 4.67 | 4.88 | 1521858 | 72525 | 17.17% |
| 2025-10-29 | 4.63 | 4.74 | 0.19 | 4.18% | 4.60 | 4.86 | 1740944 | 82574 | 19.64% |
| 2025-10-28 | 4.49 | 4.55 | 0.04 | 0.89% | 4.47 | 4.56 | 461202 | 20905 | 5.20% |
| 2025-10-27 | 4.52 | 4.51 | -0.05 | -1.10% | 4.49 | 4.56 | 581983 | 26255 | 6.57% |