| 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 | 8.69 | 8.76 | 0.14 | 1.62% | 8.59 | 8.85 | 125478 | 10990 | 4.00% |
| 2026-02-02 | 8.57 | 8.62 | 0.11 | 1.29% | 8.55 | 8.79 | 185791 | 16176 | 5.92% |
| 2026-01-30 | 8.36 | 8.51 | 0.11 | 1.31% | 8.27 | 8.54 | 107904 | 9081 | 3.44% |
| 2026-01-29 | 8.51 | 8.40 | -0.11 | -1.29% | 8.31 | 8.63 | 103646 | 8771 | 3.30% |
| 2026-01-28 | 8.59 | 8.51 | -0.13 | -1.50% | 8.39 | 8.62 | 126592 | 10745 | 4.03% |
| 2026-01-27 | 8.70 | 8.64 | -0.13 | -1.48% | 8.36 | 8.77 | 157920 | 13487 | 5.03% |
| 2026-01-26 | 8.87 | 8.77 | -0.08 | -0.90% | 8.65 | 9.18 | 150757 | 13354 | 4.80% |
| 2026-01-23 | 8.87 | 8.85 | 0.00 | 0.00% | 8.74 | 8.89 | 109793 | 9660 | 3.50% |
| 2026-01-22 | 8.87 | 8.85 | -0.01 | -0.11% | 8.75 | 8.90 | 101481 | 8956 | 3.23% |
| 2026-01-21 | 8.79 | 8.86 | -0.01 | -0.11% | 8.68 | 8.89 | 111446 | 9778 | 3.55% |
| 2026-01-20 | 8.99 | 8.87 | -0.15 | -1.66% | 8.78 | 9.04 | 159196 | 14109 | 5.07% |
| 2026-01-19 | 8.62 | 9.02 | 0.30 | 3.44% | 8.61 | 9.07 | 246896 | 22136 | 7.87% |
| 2026-01-16 | 8.54 | 8.72 | 0.20 | 2.35% | 8.41 | 8.87 | 209706 | 18136 | 6.68% |
| 2026-01-15 | 8.58 | 8.52 | -0.13 | -1.50% | 8.43 | 8.65 | 116536 | 9903 | 3.71% |
| 2026-01-14 | 8.47 | 8.65 | 0.22 | 2.61% | 8.44 | 8.87 | 243752 | 21108 | 7.76% |
| 2026-01-13 | 8.65 | 8.43 | -0.24 | -2.77% | 8.43 | 8.65 | 143016 | 12171 | 4.56% |
| 2026-01-12 | 8.45 | 8.67 | 0.24 | 2.85% | 8.38 | 8.75 | 156247 | 13382 | 4.98% |
| 2026-01-09 | 8.46 | 8.43 | -0.03 | -0.35% | 8.33 | 8.54 | 135983 | 11418 | 4.33% |
| 2026-01-08 | 8.30 | 8.46 | 0.20 | 2.42% | 8.27 | 8.65 | 188647 | 16022 | 6.01% |
| 2026-01-07 | 8.26 | 8.26 | -0.03 | -0.36% | 8.19 | 8.33 | 112784 | 9307 | 3.59% |
| 2026-01-06 | 8.07 | 8.29 | 0.25 | 3.11% | 8.02 | 8.34 | 163369 | 13464 | 5.20% |
| 2026-01-05 | 8.09 | 8.04 | 0.03 | 0.37% | 7.95 | 8.12 | 95460 | 7679 | 3.04% |
| 2025-12-31 | 8.18 | 8.01 | -0.13 | -1.60% | 7.93 | 8.19 | 95268 | 7642 | 3.03% |
| 2025-12-30 | 8.11 | 8.14 | -0.04 | -0.49% | 8.08 | 8.26 | 86144 | 7047 | 2.74% |
| 2025-12-29 | 8.15 | 8.18 | 0.03 | 0.37% | 8.06 | 8.26 | 89207 | 7278 | 2.84% |
| 2025-12-26 | 8.28 | 8.15 | -0.15 | -1.81% | 8.11 | 8.30 | 96349 | 7888 | 3.07% |
| 2025-12-25 | 8.21 | 8.30 | 0.08 | 0.97% | 8.18 | 8.32 | 82809 | 6847 | 2.64% |
| 2025-12-24 | 8.14 | 8.22 | 0.08 | 0.98% | 8.07 | 8.23 | 88288 | 7223 | 2.81% |
| 2025-12-23 | 8.09 | 8.14 | 0.03 | 0.37% | 8.01 | 8.19 | 93576 | 7591 | 2.98% |
| 2025-12-22 | 8.17 | 8.11 | -0.03 | -0.37% | 8.06 | 8.25 | 85840 | 6975 | 2.73% |
| 2025-12-19 | 7.90 | 8.14 | 0.23 | 2.91% | 7.90 | 8.19 | 123281 | 9939 | 3.93% |
| 2025-12-18 | 7.85 | 7.91 | 0.00 | 0.00% | 7.82 | 8.09 | 94601 | 7545 | 3.01% |
| 2025-12-17 | 8.15 | 7.91 | -0.24 | -2.94% | 7.69 | 8.18 | 160801 | 12702 | 5.12% |
| 2025-12-16 | 8.27 | 8.15 | -0.19 | -2.28% | 8.11 | 8.34 | 159748 | 13077 | 5.09% |
| 2025-12-15 | 7.83 | 8.34 | 0.50 | 6.38% | 7.76 | 8.47 | 279619 | 23140 | 8.91% |
| 2025-12-12 | 7.67 | 7.84 | 0.18 | 2.35% | 7.66 | 8.09 | 112866 | 8896 | 3.60% |
| 2025-12-11 | 7.86 | 7.66 | -0.16 | -2.05% | 7.66 | 7.86 | 81689 | 6315 | 2.60% |
| 2025-12-10 | 7.93 | 7.82 | -0.13 | -1.64% | 7.76 | 7.97 | 77915 | 6108 | 2.48% |
| 2025-12-09 | 8.08 | 7.95 | -0.15 | -1.85% | 7.92 | 8.10 | 81147 | 6469 | 2.59% |
| 2025-12-08 | 8.13 | 8.10 | -0.01 | -0.12% | 8.08 | 8.18 | 81963 | 6667 | 2.61% |
| 2025-12-05 | 8.00 | 8.11 | 0.14 | 1.76% | 7.88 | 8.11 | 83743 | 6735 | 2.67% |
| 2025-12-04 | 8.13 | 7.97 | -0.17 | -2.09% | 7.91 | 8.14 | 107624 | 8624 | 3.43% |
| 2025-12-03 | 8.32 | 8.14 | -0.16 | -1.93% | 8.07 | 8.43 | 171060 | 14036 | 5.45% |
| 2025-12-02 | 8.20 | 8.30 | 0.16 | 1.97% | 8.03 | 8.37 | 157250 | 12959 | 5.01% |
| 2025-12-01 | 8.10 | 8.14 | 0.05 | 0.62% | 8.06 | 8.29 | 111976 | 9149 | 3.57% |
| 2025-11-28 | 8.08 | 8.09 | 0.01 | 0.12% | 7.98 | 8.11 | 76039 | 6126 | 2.42% |
| 2025-11-27 | 8.00 | 8.08 | 0.09 | 1.13% | 7.99 | 8.14 | 78686 | 6360 | 2.51% |
| 2025-11-26 | 8.22 | 7.99 | -0.24 | -2.92% | 7.98 | 8.27 | 104222 | 8467 | 3.32% |
| 2025-11-25 | 8.05 | 8.23 | 0.16 | 1.98% | 8.05 | 8.33 | 112660 | 9289 | 3.59% |
| 2025-11-24 | 8.03 | 8.07 | 0.12 | 1.51% | 7.87 | 8.19 | 130154 | 10405 | 4.15% |
| 2025-11-21 | 8.51 | 7.95 | -0.67 | -7.77% | 7.92 | 8.65 | 241773 | 19735 | 7.70% |
| 2025-11-20 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.84 | 138608 | 12037 | 4.42% |
| 2025-11-19 | 8.75 | 8.74 | 0.01 | 0.11% | 8.65 | 8.98 | 143636 | 12587 | 4.58% |
| 2025-11-18 | 8.89 | 8.73 | -0.23 | -2.57% | 8.69 | 8.96 | 150244 | 13179 | 4.79% |
| 2025-11-17 | 8.89 | 8.96 | 0.01 | 0.11% | 8.86 | 9.02 | 150309 | 13433 | 4.79% |
| 2025-11-14 | 8.84 | 8.95 | 0.06 | 0.67% | 8.81 | 9.25 | 206633 | 18685 | 6.58% |
| 2025-11-13 | 8.70 | 8.89 | 0.18 | 2.07% | 8.67 | 8.99 | 150006 | 13309 | 4.78% |
| 2025-11-12 | 8.79 | 8.71 | -0.13 | -1.47% | 8.65 | 8.89 | 172260 | 15036 | 5.49% |
| 2025-11-11 | 8.94 | 8.84 | -0.10 | -1.12% | 8.80 | 9.10 | 187864 | 16709 | 5.98% |
| 2025-11-10 | 8.71 | 8.94 | 0.23 | 2.64% | 8.64 | 9.04 | 240129 | 21420 | 7.65% |
| 2025-11-07 | 8.81 | 8.71 | -0.15 | -1.69% | 8.69 | 8.94 | 278937 | 24570 | 8.89% |
| 2025-11-06 | 8.73 | 8.86 | 0.21 | 2.43% | 8.61 | 8.94 | 376411 | 33144 | 11.99% |
| 2025-11-05 | 8.27 | 8.65 | 0.42 | 5.10% | 8.26 | 8.77 | 407907 | 34589 | 12.99% |
| 2025-11-04 | 8.11 | 8.23 | 0.14 | 1.73% | 8.00 | 8.27 | 164625 | 13376 | 5.24% |
| 2025-11-03 | 8.02 | 8.09 | 0.05 | 0.62% | 7.99 | 8.15 | 82715 | 6695 | 2.63% |
| 2025-10-31 | 7.94 | 8.04 | 0.14 | 1.77% | 7.85 | 8.06 | 86146 | 6905 | 2.74% |
| 2025-10-30 | 7.95 | 7.90 | -0.05 | -0.63% | 7.89 | 8.01 | 82150 | 6526 | 2.62% |
| 2025-10-29 | 8.10 | 7.95 | -0.11 | -1.36% | 7.91 | 8.12 | 113965 | 9088 | 3.63% |
| 2025-10-28 | 8.09 | 8.06 | -0.03 | -0.37% | 8.01 | 8.14 | 93430 | 7546 | 2.98% |
| 2025-10-27 | 8.05 | 8.09 | 0.05 | 0.62% | 8.01 | 8.15 | 100915 | 8152 | 3.21% |