| 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 | 8.75 | 8.85 | 0.26 | 3.03% | 8.59 | 8.92 | 791493 | 69290 | 15.06% |
| 2026-02-02 | 7.87 | 8.59 | 0.61 | 7.64% | 7.80 | 9.10 | 993650 | 84478 | 18.90% |
| 2026-01-30 | 8.58 | 7.98 | -0.84 | -9.52% | 7.91 | 8.58 | 746648 | 60670 | 14.20% |
| 2026-01-29 | 8.60 | 8.82 | 0.00 | 0.00% | 8.16 | 8.90 | 769455 | 66243 | 14.64% |
| 2026-01-28 | 8.59 | 8.82 | 0.12 | 1.38% | 8.45 | 9.16 | 1032379 | 91555 | 19.64% |
| 2026-01-27 | 8.00 | 8.70 | 0.58 | 7.14% | 7.91 | 8.88 | 1049788 | 89920 | 19.97% |
| 2026-01-26 | 8.37 | 8.12 | -0.33 | -3.91% | 7.96 | 8.37 | 605745 | 49202 | 11.52% |
| 2026-01-23 | 8.23 | 8.45 | 0.22 | 2.67% | 8.11 | 8.65 | 847396 | 71385 | 16.12% |
| 2026-01-22 | 7.81 | 8.23 | 0.41 | 5.24% | 7.80 | 8.37 | 885392 | 72114 | 16.84% |
| 2026-01-21 | 7.58 | 7.82 | 0.17 | 2.22% | 7.53 | 7.85 | 359110 | 27801 | 6.83% |
| 2026-01-20 | 7.89 | 7.65 | -0.24 | -3.04% | 7.55 | 7.95 | 423957 | 32567 | 8.06% |
| 2026-01-19 | 7.78 | 7.89 | 0.06 | 0.77% | 7.70 | 7.98 | 416461 | 32740 | 7.92% |
| 2026-01-16 | 8.11 | 7.83 | -0.23 | -2.85% | 7.76 | 8.15 | 484871 | 38230 | 9.22% |
| 2026-01-15 | 8.32 | 8.06 | -0.43 | -5.06% | 7.95 | 8.46 | 814994 | 66200 | 15.50% |
| 2026-01-14 | 8.34 | 8.49 | 0.07 | 0.83% | 8.34 | 9.00 | 1184166 | 102003 | 22.53% |
| 2026-01-13 | 9.28 | 8.42 | -1.02 | -10.81% | 8.41 | 9.35 | 1471888 | 127422 | 28.00% |
| 2026-01-12 | 8.29 | 9.44 | 1.24 | 15.12% | 8.15 | 9.84 | 1651161 | 151478 | 31.41% |
| 2026-01-09 | 8.12 | 8.20 | 0.13 | 1.61% | 8.05 | 8.62 | 1194307 | 99661 | 22.72% |
| 2026-01-08 | 7.88 | 8.07 | -0.09 | -1.10% | 7.88 | 8.36 | 1219854 | 98479 | 23.21% |
| 2026-01-07 | 8.69 | 8.16 | -0.04 | -0.49% | 8.04 | 8.92 | 1979338 | 166792 | 37.65% |
| 2026-01-06 | 6.99 | 8.20 | 1.37 | 20.06% | 6.99 | 8.20 | 1569022 | 120498 | 29.85% |
| 2026-01-05 | 6.62 | 6.83 | 0.27 | 4.12% | 6.60 | 6.92 | 743752 | 50682 | 14.15% |
| 2025-12-31 | 6.76 | 6.56 | -0.19 | -2.81% | 6.42 | 6.76 | 605300 | 39676 | 11.51% |
| 2025-12-30 | 6.50 | 6.75 | 0.28 | 4.33% | 6.37 | 7.01 | 883779 | 59665 | 16.81% |
| 2025-12-29 | 6.64 | 6.47 | -0.23 | -3.43% | 6.41 | 6.67 | 586712 | 38225 | 11.16% |
| 2025-12-26 | 6.50 | 6.70 | 0.18 | 2.76% | 6.45 | 6.89 | 967793 | 65134 | 18.41% |
| 2025-12-25 | 6.43 | 6.52 | 0.07 | 1.09% | 6.39 | 6.56 | 389829 | 25266 | 7.42% |
| 2025-12-24 | 6.22 | 6.45 | 0.20 | 3.20% | 6.19 | 6.47 | 411135 | 26298 | 7.82% |
| 2025-12-23 | 6.44 | 6.25 | -0.22 | -3.40% | 6.22 | 6.47 | 473459 | 29853 | 9.01% |
| 2025-12-22 | 6.61 | 6.47 | -0.14 | -2.12% | 6.42 | 6.63 | 417699 | 27204 | 7.95% |
| 2025-12-19 | 6.49 | 6.61 | 0.12 | 1.85% | 6.40 | 6.61 | 439157 | 28644 | 8.35% |
| 2025-12-18 | 6.39 | 6.49 | 0.04 | 0.62% | 6.33 | 6.72 | 496957 | 32559 | 9.45% |
| 2025-12-17 | 6.58 | 6.45 | -0.10 | -1.53% | 6.28 | 6.66 | 566368 | 36165 | 10.77% |
| 2025-12-16 | 6.92 | 6.55 | -0.49 | -6.96% | 6.55 | 6.98 | 698584 | 46821 | 13.29% |
| 2025-12-15 | 6.83 | 7.04 | 0.07 | 1.00% | 6.70 | 7.15 | 584616 | 40755 | 11.12% |
| 2025-12-12 | 6.90 | 6.97 | -0.01 | -0.14% | 6.83 | 7.13 | 741780 | 51935 | 14.11% |
| 2025-12-11 | 7.45 | 6.98 | -0.59 | -7.79% | 6.98 | 7.50 | 1014737 | 71993 | 19.30% |
| 2025-12-10 | 7.50 | 7.57 | -0.13 | -1.69% | 7.26 | 7.79 | 1015853 | 76402 | 19.32% |
| 2025-12-09 | 7.79 | 7.70 | -0.50 | -6.10% | 7.64 | 8.06 | 1239430 | 97324 | 23.58% |
| 2025-12-08 | 7.41 | 8.20 | 0.56 | 7.33% | 7.35 | 8.57 | 1914820 | 151551 | 36.43% |
| 2025-12-05 | 7.81 | 7.64 | -0.34 | -4.26% | 7.31 | 7.88 | 1581651 | 119023 | 30.09% |
| 2025-12-04 | 7.20 | 7.98 | 0.71 | 9.77% | 6.96 | 8.43 | 2121957 | 163533 | 40.37% |
| 2025-12-03 | 7.21 | 7.27 | 0.08 | 1.11% | 7.21 | 7.97 | 2394242 | 179013 | 45.55% |
| 2025-12-02 | 6.07 | 7.19 | 1.20 | 20.03% | 6.06 | 7.19 | 1490017 | 103429 | 28.34% |
| 2025-12-01 | 5.90 | 5.99 | 0.05 | 0.84% | 5.76 | 6.12 | 597135 | 35702 | 11.36% |
| 2025-11-28 | 6.01 | 5.94 | -0.13 | -2.14% | 5.86 | 6.06 | 629724 | 37357 | 11.98% |
| 2025-11-27 | 5.89 | 6.07 | 0.24 | 4.12% | 5.80 | 6.36 | 1026703 | 62165 | 19.53% |
| 2025-11-26 | 5.88 | 5.83 | -0.08 | -1.35% | 5.78 | 6.40 | 988976 | 59165 | 18.81% |
| 2025-11-25 | 5.76 | 5.91 | 0.10 | 1.72% | 5.72 | 6.02 | 1007113 | 59270 | 19.16% |
| 2025-11-24 | 5.29 | 5.81 | 0.57 | 10.88% | 5.29 | 5.86 | 1045125 | 59359 | 19.88% |
| 2025-11-21 | 5.38 | 5.24 | -0.18 | -3.32% | 5.22 | 5.50 | 348237 | 18580 | 6.62% |
| 2025-11-20 | 5.42 | 5.42 | 0.04 | 0.74% | 5.31 | 5.48 | 242608 | 13144 | 4.62% |
| 2025-11-19 | 5.53 | 5.38 | -0.18 | -3.24% | 5.33 | 5.57 | 310739 | 16764 | 5.91% |
| 2025-11-18 | 5.57 | 5.56 | -0.05 | -0.89% | 5.49 | 5.62 | 321752 | 17830 | 6.12% |
| 2025-11-17 | 5.42 | 5.61 | 0.15 | 2.75% | 5.42 | 5.63 | 407534 | 22720 | 7.75% |
| 2025-11-14 | 5.40 | 5.46 | 0.04 | 0.74% | 5.38 | 5.51 | 254998 | 13953 | 4.85% |
| 2025-11-13 | 5.34 | 5.42 | 0.08 | 1.50% | 5.27 | 5.44 | 222303 | 11980 | 4.23% |
| 2025-11-12 | 5.35 | 5.34 | -0.03 | -0.56% | 5.28 | 5.39 | 151638 | 8082 | 2.88% |
| 2025-11-11 | 5.33 | 5.37 | 0.03 | 0.56% | 5.29 | 5.41 | 175190 | 9384 | 3.33% |
| 2025-11-10 | 5.28 | 5.34 | 0.04 | 0.75% | 5.25 | 5.37 | 162350 | 8649 | 3.09% |
| 2025-11-07 | 5.32 | 5.30 | -0.03 | -0.56% | 5.26 | 5.33 | 149140 | 7894 | 2.84% |
| 2025-11-06 | 5.40 | 5.33 | -0.04 | -0.74% | 5.26 | 5.42 | 170441 | 9042 | 3.24% |
| 2025-11-05 | 5.27 | 5.37 | 0.06 | 1.13% | 5.24 | 5.40 | 242511 | 12998 | 4.61% |
| 2025-11-04 | 5.30 | 5.31 | 0.02 | 0.38% | 5.24 | 5.33 | 187825 | 9943 | 3.57% |
| 2025-11-03 | 5.16 | 5.29 | 0.10 | 1.93% | 5.16 | 5.30 | 215192 | 11303 | 4.09% |
| 2025-10-31 | 5.16 | 5.19 | 0.05 | 0.97% | 5.11 | 5.22 | 150399 | 7802 | 2.86% |
| 2025-10-30 | 5.21 | 5.14 | -0.08 | -1.53% | 5.12 | 5.25 | 194204 | 10045 | 3.69% |
| 2025-10-29 | 5.31 | 5.22 | -0.11 | -2.06% | 5.17 | 5.31 | 239032 | 12491 | 4.55% |
| 2025-10-28 | 5.26 | 5.33 | 0.04 | 0.76% | 5.22 | 5.38 | 267672 | 14265 | 5.09% |
| 2025-10-27 | 5.24 | 5.29 | 0.14 | 2.72% | 5.15 | 5.30 | 335945 | 17645 | 6.39% |