| 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 | 8.28 | 8.36 | 0.11 | 1.33% | 7.96 | 8.40 | 466865 | 38325 | 4.64% |
| 2026-02-02 | 8.58 | 8.25 | -0.38 | -4.40% | 8.17 | 8.64 | 489427 | 40928 | 4.87% |
| 2026-01-30 | 8.65 | 8.63 | 0.08 | 0.94% | 8.28 | 8.78 | 508779 | 43440 | 5.06% |
| 2026-01-29 | 8.68 | 8.55 | -0.09 | -1.04% | 8.36 | 8.86 | 437729 | 37704 | 4.35% |
| 2026-01-28 | 8.63 | 8.64 | 0.02 | 0.23% | 8.51 | 8.98 | 644699 | 56034 | 6.41% |
| 2026-01-27 | 8.05 | 8.62 | 0.63 | 7.88% | 7.96 | 8.88 | 900265 | 75718 | 8.95% |
| 2026-01-26 | 8.09 | 7.99 | -0.05 | -0.62% | 7.96 | 8.40 | 538372 | 43684 | 5.35% |
| 2026-01-23 | 8.07 | 8.04 | 0.00 | 0.00% | 7.97 | 8.42 | 634734 | 51667 | 6.31% |
| 2026-01-22 | 8.10 | 8.04 | -0.06 | -0.74% | 7.86 | 8.10 | 510476 | 40669 | 5.08% |
| 2026-01-21 | 7.43 | 8.10 | 0.62 | 8.29% | 7.32 | 8.23 | 788075 | 62021 | 7.84% |
| 2026-01-20 | 7.92 | 7.48 | -0.45 | -5.67% | 7.37 | 7.92 | 683565 | 51648 | 6.80% |
| 2026-01-19 | 7.55 | 7.93 | 0.37 | 4.89% | 7.50 | 8.05 | 744323 | 58310 | 7.40% |
| 2026-01-16 | 7.62 | 7.56 | -0.14 | -1.82% | 7.48 | 7.70 | 443377 | 33566 | 4.41% |
| 2026-01-15 | 7.37 | 7.70 | 0.28 | 3.77% | 7.28 | 7.82 | 728202 | 55497 | 7.24% |
| 2026-01-14 | 7.45 | 7.42 | -0.04 | -0.54% | 7.26 | 7.62 | 650293 | 48374 | 6.47% |
| 2026-01-13 | 7.60 | 7.46 | -0.20 | -2.61% | 7.33 | 7.74 | 632307 | 47430 | 6.29% |
| 2026-01-12 | 7.60 | 7.66 | 0.20 | 2.68% | 7.44 | 7.74 | 861673 | 65455 | 8.57% |
| 2026-01-09 | 6.91 | 7.46 | 0.65 | 9.54% | 6.85 | 7.60 | 982765 | 71493 | 9.77% |
| 2026-01-08 | 6.99 | 6.81 | -0.16 | -2.30% | 6.78 | 7.03 | 456230 | 31246 | 4.54% |
| 2026-01-07 | 6.72 | 6.97 | 0.21 | 3.11% | 6.70 | 7.18 | 786920 | 54940 | 7.83% |
| 2026-01-06 | 6.87 | 6.76 | -0.08 | -1.17% | 6.64 | 6.97 | 684972 | 46494 | 6.81% |
| 2026-01-05 | 7.00 | 6.84 | 0.01 | 0.15% | 6.32 | 7.05 | 1146833 | 76214 | 11.41% |
| 2025-12-31 | 6.55 | 6.83 | 0.32 | 4.92% | 6.43 | 6.97 | 716788 | 48176 | 7.13% |
| 2025-12-30 | 6.32 | 6.51 | 0.14 | 2.20% | 6.30 | 6.58 | 500857 | 32423 | 4.98% |
| 2025-12-29 | 6.50 | 6.37 | -0.21 | -3.19% | 6.34 | 6.58 | 598839 | 38608 | 5.96% |
| 2025-12-26 | 6.53 | 6.58 | 0.13 | 2.02% | 6.38 | 6.67 | 863405 | 56535 | 8.59% |
| 2025-12-25 | 6.28 | 6.45 | 0.23 | 3.70% | 6.16 | 6.50 | 796376 | 50508 | 7.92% |
| 2025-12-24 | 5.92 | 6.22 | 0.28 | 4.71% | 5.92 | 6.28 | 765624 | 47058 | 7.61% |
| 2025-12-23 | 5.98 | 5.94 | 0.01 | 0.17% | 5.88 | 6.06 | 543774 | 32364 | 5.41% |
| 2025-12-22 | 5.61 | 5.93 | 0.40 | 7.23% | 5.60 | 6.11 | 962656 | 56914 | 9.57% |
| 2025-12-19 | 5.34 | 5.53 | 0.20 | 3.75% | 5.33 | 5.58 | 317965 | 17369 | 3.16% |
| 2025-12-18 | 5.27 | 5.33 | 0.03 | 0.57% | 5.25 | 5.36 | 167436 | 8918 | 1.67% |
| 2025-12-17 | 5.25 | 5.30 | 0.04 | 0.76% | 5.22 | 5.32 | 210462 | 11091 | 2.09% |
| 2025-12-16 | 5.39 | 5.26 | -0.13 | -2.41% | 5.25 | 5.39 | 257595 | 13663 | 2.56% |
| 2025-12-15 | 5.46 | 5.39 | -0.12 | -2.18% | 5.38 | 5.49 | 225285 | 12233 | 2.24% |
| 2025-12-12 | 5.48 | 5.51 | 0.06 | 1.10% | 5.44 | 5.53 | 205169 | 11271 | 2.04% |
| 2025-12-11 | 5.66 | 5.45 | -0.20 | -3.54% | 5.44 | 5.67 | 380143 | 21018 | 3.78% |
| 2025-12-10 | 5.66 | 5.65 | -0.04 | -0.70% | 5.60 | 5.71 | 284419 | 16048 | 2.83% |
| 2025-12-09 | 5.79 | 5.69 | -0.02 | -0.35% | 5.69 | 5.85 | 426013 | 24631 | 4.24% |
| 2025-12-08 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.76 | 324634 | 18577 | 3.23% |
| 2025-12-05 | 5.61 | 5.67 | 0.05 | 0.89% | 5.60 | 5.68 | 297712 | 16809 | 2.96% |
| 2025-12-04 | 5.87 | 5.62 | -0.30 | -5.07% | 5.61 | 5.91 | 573506 | 32819 | 5.70% |
| 2025-12-03 | 5.81 | 5.92 | 0.09 | 1.54% | 5.71 | 6.06 | 680848 | 39971 | 6.77% |
| 2025-12-02 | 5.85 | 5.83 | -0.05 | -0.85% | 5.70 | 5.98 | 652097 | 37998 | 6.49% |
| 2025-12-01 | 5.95 | 5.88 | -0.22 | -3.61% | 5.81 | 5.99 | 980327 | 57689 | 9.75% |
| 2025-11-28 | 6.19 | 6.10 | -0.13 | -2.09% | 5.99 | 6.28 | 818764 | 49977 | 8.14% |
| 2025-11-27 | 6.59 | 6.23 | 0.01 | 0.16% | 6.16 | 6.85 | 1264634 | 81626 | 12.58% |
| 2025-11-26 | 6.26 | 6.22 | -0.14 | -2.20% | 6.05 | 6.28 | 1015970 | 62563 | 10.10% |
| 2025-11-25 | 5.95 | 6.36 | 0.36 | 6.00% | 5.91 | 6.65 | 1509506 | 94381 | 15.01% |
| 2025-11-24 | 6.04 | 6.00 | 0.07 | 1.18% | 5.88 | 6.09 | 876633 | 52363 | 8.72% |
| 2025-11-21 | 5.73 | 5.93 | 0.14 | 2.42% | 5.69 | 6.11 | 1278997 | 75590 | 12.72% |
| 2025-11-20 | 5.72 | 5.79 | 0.05 | 0.87% | 5.70 | 5.87 | 711701 | 41372 | 7.08% |
| 2025-11-19 | 5.56 | 5.74 | 0.15 | 2.68% | 5.55 | 5.81 | 597829 | 34102 | 5.95% |
| 2025-11-18 | 5.72 | 5.59 | -0.15 | -2.61% | 5.54 | 5.73 | 352654 | 19744 | 3.51% |
| 2025-11-17 | 5.75 | 5.74 | 0.03 | 0.53% | 5.68 | 5.82 | 332960 | 19067 | 3.31% |
| 2025-11-14 | 5.59 | 5.71 | 0.08 | 1.42% | 5.58 | 5.78 | 448377 | 25673 | 4.46% |
| 2025-11-13 | 5.58 | 5.63 | 0.03 | 0.54% | 5.54 | 5.67 | 239781 | 13468 | 2.38% |
| 2025-11-12 | 5.68 | 5.60 | -0.10 | -1.75% | 5.53 | 5.70 | 302543 | 16897 | 3.01% |
| 2025-11-11 | 5.65 | 5.70 | 0.07 | 1.24% | 5.63 | 5.73 | 320271 | 18219 | 3.19% |
| 2025-11-10 | 5.63 | 5.63 | -0.02 | -0.35% | 5.60 | 5.69 | 214844 | 12100 | 2.14% |
| 2025-11-07 | 5.66 | 5.65 | -0.03 | -0.53% | 5.63 | 5.68 | 222566 | 12587 | 2.21% |
| 2025-11-06 | 5.67 | 5.68 | -0.01 | -0.18% | 5.65 | 5.72 | 284606 | 16162 | 2.83% |
| 2025-11-05 | 5.49 | 5.69 | 0.17 | 3.08% | 5.46 | 5.72 | 499666 | 28176 | 4.97% |
| 2025-11-04 | 5.58 | 5.52 | -0.08 | -1.43% | 5.48 | 5.59 | 217285 | 12022 | 2.16% |
| 2025-11-03 | 5.54 | 5.60 | 0.05 | 0.90% | 5.53 | 5.60 | 242740 | 13525 | 2.41% |
| 2025-10-31 | 5.50 | 5.55 | 0.04 | 0.73% | 5.49 | 5.59 | 217792 | 12096 | 2.17% |
| 2025-10-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 274577 | 15258 | 2.73% |
| 2025-10-29 | 5.58 | 5.62 | 0.02 | 0.36% | 5.52 | 5.62 | 221508 | 12333 | 2.20% |
| 2025-10-28 | 5.60 | 5.60 | -0.02 | -0.36% | 5.55 | 5.66 | 279183 | 15657 | 2.78% |
| 2025-10-27 | 5.65 | 5.62 | -0.03 | -0.53% | 5.56 | 5.67 | 311429 | 17467 | 3.10% |