| 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 | 8.06 | 7.92 | -0.03 | -0.38% | 7.85 | 8.07 | 127864 | 10133 | 3.52% |
| 2026-02-02 | 7.85 | 7.95 | 0.02 | 0.25% | 7.85 | 8.23 | 222213 | 18017 | 6.12% |
| 2026-01-30 | 7.74 | 7.93 | 0.17 | 2.19% | 7.73 | 7.95 | 122674 | 9667 | 3.38% |
| 2026-01-29 | 7.80 | 7.76 | 0.04 | 0.52% | 7.67 | 7.87 | 84426 | 6580 | 2.32% |
| 2026-01-28 | 7.86 | 7.72 | -0.13 | -1.66% | 7.71 | 7.89 | 70068 | 5444 | 1.93% |
| 2026-01-27 | 7.95 | 7.85 | -0.10 | -1.26% | 7.71 | 7.99 | 103855 | 8119 | 2.86% |
| 2026-01-26 | 8.09 | 7.95 | -0.10 | -1.24% | 7.88 | 8.09 | 108267 | 8609 | 2.98% |
| 2026-01-23 | 8.05 | 8.05 | 0.00 | 0.00% | 7.96 | 8.06 | 97652 | 7817 | 2.69% |
| 2026-01-22 | 7.96 | 8.05 | 0.12 | 1.51% | 7.91 | 8.07 | 117562 | 9425 | 3.24% |
| 2026-01-21 | 7.93 | 7.93 | -0.01 | -0.13% | 7.83 | 7.94 | 91480 | 7228 | 2.52% |
| 2026-01-20 | 7.89 | 7.94 | 0.00 | 0.00% | 7.86 | 7.98 | 111455 | 8826 | 3.07% |
| 2026-01-19 | 7.80 | 7.94 | 0.14 | 1.79% | 7.75 | 7.94 | 113359 | 8941 | 3.12% |
| 2026-01-16 | 7.84 | 7.80 | 0.00 | 0.00% | 7.72 | 7.84 | 90237 | 7019 | 2.48% |
| 2026-01-15 | 7.77 | 7.80 | 0.00 | 0.00% | 7.71 | 7.86 | 92988 | 7244 | 2.56% |
| 2026-01-14 | 7.73 | 7.80 | 0.05 | 0.65% | 7.66 | 7.88 | 137394 | 10722 | 3.78% |
| 2026-01-13 | 7.78 | 7.75 | -0.05 | -0.64% | 7.72 | 7.86 | 122713 | 9561 | 3.38% |
| 2026-01-12 | 7.69 | 7.80 | 0.13 | 1.69% | 7.64 | 7.81 | 114399 | 8872 | 3.15% |
| 2026-01-09 | 7.61 | 7.67 | 0.04 | 0.52% | 7.58 | 7.68 | 96848 | 7395 | 2.67% |
| 2026-01-08 | 7.58 | 7.63 | 0.05 | 0.66% | 7.53 | 7.66 | 88086 | 6706 | 2.42% |
| 2026-01-07 | 7.65 | 7.58 | -0.09 | -1.17% | 7.52 | 7.65 | 93345 | 7083 | 2.57% |
| 2026-01-06 | 7.53 | 7.67 | 0.12 | 1.59% | 7.51 | 7.69 | 104155 | 7953 | 2.87% |
| 2026-01-05 | 7.53 | 7.55 | 0.01 | 0.13% | 7.43 | 7.56 | 88445 | 6638 | 2.43% |
| 2025-12-31 | 7.41 | 7.54 | 0.14 | 1.89% | 7.33 | 7.58 | 93959 | 7025 | 2.59% |
| 2025-12-30 | 7.52 | 7.40 | -0.15 | -1.99% | 7.35 | 7.54 | 86318 | 6407 | 2.38% |
| 2025-12-29 | 7.65 | 7.55 | -0.10 | -1.31% | 7.47 | 7.65 | 96101 | 7241 | 2.64% |
| 2025-12-26 | 7.68 | 7.65 | -0.06 | -0.78% | 7.64 | 7.78 | 124809 | 9609 | 3.43% |
| 2025-12-25 | 7.54 | 7.71 | 0.21 | 2.80% | 7.54 | 7.92 | 185255 | 14265 | 5.10% |
| 2025-12-24 | 7.45 | 7.50 | 0.02 | 0.27% | 7.38 | 7.55 | 93112 | 6963 | 2.56% |
| 2025-12-23 | 7.78 | 7.48 | -0.34 | -4.35% | 7.44 | 7.80 | 184182 | 13910 | 5.07% |
| 2025-12-22 | 7.57 | 7.82 | 0.26 | 3.44% | 7.51 | 7.97 | 274338 | 21357 | 7.55% |
| 2025-12-19 | 7.36 | 7.56 | 0.19 | 2.58% | 7.32 | 7.56 | 111396 | 8340 | 3.07% |
| 2025-12-18 | 7.33 | 7.37 | -0.05 | -0.67% | 7.32 | 7.55 | 123185 | 9176 | 3.39% |
| 2025-12-17 | 7.31 | 7.42 | 0.05 | 0.68% | 7.18 | 7.51 | 126147 | 9265 | 3.47% |
| 2025-12-16 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.43 | 98880 | 7253 | 2.72% |
| 2025-12-15 | 7.20 | 7.30 | 0.03 | 0.41% | 7.16 | 7.35 | 63968 | 4656 | 1.76% |
| 2025-12-12 | 7.33 | 7.27 | -0.03 | -0.41% | 7.21 | 7.40 | 94788 | 6925 | 2.61% |
| 2025-12-11 | 7.53 | 7.30 | -0.24 | -3.18% | 7.30 | 7.55 | 85984 | 6341 | 2.37% |
| 2025-12-10 | 7.66 | 7.54 | -0.12 | -1.57% | 7.50 | 7.68 | 73720 | 5583 | 2.03% |
| 2025-12-09 | 7.66 | 7.66 | -0.01 | -0.13% | 7.58 | 7.75 | 88689 | 6797 | 2.44% |
| 2025-12-08 | 7.58 | 7.67 | 0.09 | 1.19% | 7.58 | 7.76 | 85719 | 6559 | 2.36% |
| 2025-12-05 | 7.49 | 7.58 | 0.09 | 1.20% | 7.43 | 7.60 | 63965 | 4811 | 1.76% |
| 2025-12-04 | 7.70 | 7.49 | -0.20 | -2.60% | 7.47 | 7.71 | 70960 | 5360 | 1.95% |
| 2025-12-03 | 7.74 | 7.69 | -0.05 | -0.65% | 7.65 | 7.78 | 56553 | 4354 | 1.56% |
| 2025-12-02 | 7.81 | 7.74 | -0.03 | -0.39% | 7.70 | 7.81 | 52689 | 4076 | 1.45% |
| 2025-12-01 | 7.76 | 7.77 | 0.03 | 0.39% | 7.73 | 7.84 | 63260 | 4932 | 1.74% |
| 2025-11-28 | 7.73 | 7.74 | 0.07 | 0.91% | 7.64 | 7.80 | 61763 | 4764 | 1.70% |
| 2025-11-27 | 7.69 | 7.67 | 0.00 | 0.00% | 7.62 | 7.75 | 54276 | 4180 | 1.49% |
| 2025-11-26 | 7.77 | 7.67 | -0.11 | -1.41% | 7.64 | 7.86 | 59629 | 4619 | 1.64% |
| 2025-11-25 | 7.72 | 7.78 | 0.06 | 0.78% | 7.69 | 7.87 | 82264 | 6411 | 2.26% |
| 2025-11-24 | 7.60 | 7.72 | 0.13 | 1.71% | 7.57 | 7.75 | 85393 | 6548 | 2.35% |
| 2025-11-21 | 7.88 | 7.59 | -0.34 | -4.29% | 7.58 | 8.00 | 117352 | 9057 | 3.23% |
| 2025-11-20 | 8.03 | 7.93 | -0.10 | -1.25% | 7.87 | 8.07 | 74479 | 5927 | 2.05% |
| 2025-11-19 | 8.23 | 8.03 | -0.16 | -1.95% | 8.00 | 8.25 | 91322 | 7369 | 2.51% |
| 2025-11-18 | 8.34 | 8.19 | -0.17 | -2.03% | 8.14 | 8.34 | 102260 | 8396 | 2.81% |
| 2025-11-17 | 8.39 | 8.36 | 0.03 | 0.36% | 8.29 | 8.40 | 83601 | 6969 | 2.30% |
| 2025-11-14 | 8.25 | 8.33 | 0.00 | 0.00% | 8.25 | 8.42 | 122558 | 10258 | 3.37% |
| 2025-11-13 | 8.24 | 8.33 | 0.12 | 1.46% | 8.22 | 8.34 | 104942 | 8696 | 2.89% |
| 2025-11-12 | 8.37 | 8.21 | -0.14 | -1.68% | 8.18 | 8.37 | 90969 | 7491 | 2.50% |
| 2025-11-11 | 8.36 | 8.35 | 0.00 | 0.00% | 8.28 | 8.40 | 97719 | 8146 | 2.69% |
| 2025-11-10 | 8.26 | 8.35 | 0.09 | 1.09% | 8.21 | 8.36 | 105676 | 8780 | 2.91% |
| 2025-11-07 | 8.26 | 8.26 | -0.02 | -0.24% | 8.22 | 8.32 | 86462 | 7151 | 2.38% |
| 2025-11-06 | 8.35 | 8.28 | -0.08 | -0.96% | 8.22 | 8.36 | 122747 | 10141 | 3.38% |
| 2025-11-05 | 8.19 | 8.36 | 0.09 | 1.09% | 8.13 | 8.37 | 154486 | 12855 | 4.25% |
| 2025-11-04 | 8.19 | 8.27 | 0.04 | 0.49% | 8.15 | 8.28 | 125767 | 10349 | 3.46% |
| 2025-11-03 | 8.15 | 8.23 | 0.06 | 0.73% | 8.12 | 8.25 | 112679 | 9240 | 3.10% |
| 2025-10-31 | 8.00 | 8.17 | 0.05 | 0.62% | 8.00 | 8.18 | 155560 | 12623 | 4.28% |
| 2025-10-30 | 8.06 | 8.12 | 0.03 | 0.37% | 8.04 | 8.37 | 233724 | 19156 | 6.43% |
| 2025-10-29 | 8.12 | 8.09 | -0.07 | -0.86% | 7.97 | 8.16 | 118338 | 9508 | 3.26% |
| 2025-10-28 | 8.16 | 8.16 | -0.02 | -0.24% | 8.12 | 8.27 | 111955 | 9157 | 3.08% |
| 2025-10-27 | 8.23 | 8.18 | -0.06 | -0.73% | 8.12 | 8.26 | 163446 | 13376 | 4.50% |