| 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 | 7.74 | 7.91 | 0.23 | 2.99% | 7.71 | 7.92 | 162458 | 12726 | 2.04% |
| 2026-02-02 | 7.72 | 7.68 | -0.09 | -1.16% | 7.62 | 7.88 | 199474 | 15475 | 2.50% |
| 2026-01-30 | 8.03 | 7.77 | -0.29 | -3.60% | 7.74 | 8.03 | 260161 | 20372 | 3.26% |
| 2026-01-29 | 7.86 | 8.06 | 0.14 | 1.77% | 7.73 | 8.29 | 316390 | 25653 | 3.97% |
| 2026-01-28 | 8.00 | 7.92 | -0.06 | -0.75% | 7.89 | 8.10 | 195132 | 15608 | 2.45% |
| 2026-01-27 | 8.06 | 7.98 | -0.16 | -1.97% | 7.84 | 8.17 | 270592 | 21528 | 3.39% |
| 2026-01-26 | 8.21 | 8.14 | 0.02 | 0.25% | 7.96 | 8.38 | 364644 | 29675 | 4.57% |
| 2026-01-23 | 7.95 | 8.12 | 0.19 | 2.40% | 7.88 | 8.12 | 205007 | 16495 | 2.57% |
| 2026-01-22 | 7.84 | 7.93 | 0.11 | 1.41% | 7.83 | 7.97 | 174014 | 13748 | 2.18% |
| 2026-01-21 | 7.79 | 7.82 | -0.03 | -0.38% | 7.74 | 7.97 | 167475 | 13146 | 2.10% |
| 2026-01-20 | 8.02 | 7.85 | -0.11 | -1.38% | 7.77 | 8.05 | 203443 | 16020 | 2.55% |
| 2026-01-19 | 8.08 | 7.96 | -0.14 | -1.73% | 7.92 | 8.12 | 217798 | 17397 | 2.73% |
| 2026-01-16 | 8.43 | 8.10 | -0.36 | -4.26% | 8.00 | 8.49 | 372189 | 30330 | 4.67% |
| 2026-01-15 | 8.56 | 8.46 | -0.22 | -2.53% | 8.36 | 8.67 | 388147 | 32928 | 4.87% |
| 2026-01-14 | 8.51 | 8.68 | 0.18 | 2.12% | 8.51 | 8.95 | 715607 | 62519 | 8.98% |
| 2026-01-13 | 8.63 | 8.50 | -0.05 | -0.58% | 8.34 | 8.96 | 877877 | 76609 | 11.01% |
| 2026-01-12 | 8.08 | 8.55 | 0.62 | 7.82% | 8.06 | 8.63 | 641775 | 53828 | 8.05% |
| 2026-01-09 | 7.54 | 7.93 | 0.43 | 5.73% | 7.52 | 7.94 | 368171 | 28668 | 4.62% |
| 2026-01-08 | 7.40 | 7.50 | 0.13 | 1.76% | 7.36 | 7.55 | 141538 | 10588 | 1.78% |
| 2026-01-07 | 7.48 | 7.37 | -0.11 | -1.47% | 7.34 | 7.48 | 120188 | 8891 | 1.51% |
| 2026-01-06 | 7.44 | 7.48 | 0.08 | 1.08% | 7.37 | 7.48 | 124345 | 9255 | 1.56% |
| 2026-01-05 | 7.25 | 7.40 | 0.14 | 1.93% | 7.23 | 7.42 | 128219 | 9415 | 1.61% |
| 2025-12-31 | 7.20 | 7.26 | 0.08 | 1.11% | 7.16 | 7.30 | 105975 | 7673 | 1.33% |
| 2025-12-30 | 7.17 | 7.18 | 0.01 | 0.14% | 7.16 | 7.24 | 62563 | 4501 | 0.78% |
| 2025-12-29 | 7.21 | 7.17 | -0.06 | -0.83% | 7.16 | 7.24 | 65434 | 4703 | 0.82% |
| 2025-12-26 | 7.24 | 7.23 | -0.01 | -0.14% | 7.20 | 7.30 | 81867 | 5933 | 1.03% |
| 2025-12-25 | 7.20 | 7.24 | 0.04 | 0.56% | 7.18 | 7.25 | 71002 | 5126 | 0.89% |
| 2025-12-24 | 7.17 | 7.20 | 0.03 | 0.42% | 7.13 | 7.25 | 65720 | 4738 | 0.82% |
| 2025-12-23 | 7.24 | 7.17 | -0.03 | -0.42% | 7.16 | 7.31 | 70021 | 5044 | 0.88% |
| 2025-12-22 | 7.21 | 7.20 | -0.02 | -0.28% | 7.17 | 7.25 | 71342 | 5146 | 0.89% |
| 2025-12-19 | 7.15 | 7.22 | 0.08 | 1.12% | 7.15 | 7.24 | 67745 | 4880 | 0.85% |
| 2025-12-18 | 7.08 | 7.14 | 0.00 | 0.00% | 7.07 | 7.21 | 73978 | 5293 | 0.93% |
| 2025-12-17 | 7.01 | 7.14 | 0.12 | 1.71% | 6.93 | 7.17 | 116872 | 8221 | 1.47% |
| 2025-12-16 | 7.13 | 7.02 | -0.10 | -1.40% | 7.01 | 7.16 | 107494 | 7590 | 1.35% |
| 2025-12-15 | 7.20 | 7.12 | -0.31 | -4.17% | 7.12 | 7.30 | 167068 | 12054 | 2.10% |
| 2025-12-12 | 7.50 | 7.43 | -0.04 | -0.54% | 7.43 | 7.54 | 87122 | 6519 | 1.09% |
| 2025-12-11 | 7.72 | 7.47 | -0.23 | -2.99% | 7.46 | 7.74 | 144070 | 10920 | 1.81% |
| 2025-12-10 | 7.69 | 7.70 | -0.02 | -0.26% | 7.61 | 7.72 | 97771 | 7501 | 1.23% |
| 2025-12-09 | 7.89 | 7.72 | -0.20 | -2.53% | 7.70 | 7.89 | 176860 | 13752 | 2.22% |
| 2025-12-08 | 7.69 | 7.92 | 0.25 | 3.26% | 7.68 | 8.21 | 316325 | 25052 | 3.97% |
| 2025-12-05 | 7.60 | 7.67 | 0.07 | 0.92% | 7.50 | 7.68 | 123531 | 9396 | 1.55% |
| 2025-12-04 | 7.81 | 7.60 | -0.25 | -3.18% | 7.57 | 7.85 | 229223 | 17531 | 2.88% |
| 2025-12-03 | 8.20 | 7.85 | -0.39 | -4.73% | 7.84 | 8.24 | 322105 | 25655 | 4.04% |
| 2025-12-02 | 8.10 | 8.24 | 0.15 | 1.85% | 8.03 | 8.47 | 340212 | 27989 | 4.27% |
| 2025-12-01 | 8.13 | 8.09 | -0.10 | -1.22% | 8.05 | 8.17 | 199884 | 16203 | 2.51% |
| 2025-11-28 | 8.23 | 8.19 | -0.06 | -0.73% | 8.12 | 8.31 | 221459 | 18099 | 2.78% |
| 2025-11-27 | 8.22 | 8.25 | -0.01 | -0.12% | 8.11 | 8.35 | 259679 | 21355 | 3.26% |
| 2025-11-26 | 8.45 | 8.26 | -0.24 | -2.82% | 8.24 | 8.55 | 378377 | 31624 | 4.75% |
| 2025-11-25 | 8.36 | 8.50 | 0.00 | 0.00% | 8.32 | 8.56 | 567016 | 48073 | 7.11% |
| 2025-11-24 | 8.41 | 8.50 | 0.24 | 2.91% | 8.21 | 8.57 | 663647 | 55716 | 8.32% |
| 2025-11-21 | 8.10 | 8.26 | 0.10 | 1.23% | 8.08 | 8.43 | 590824 | 48795 | 7.41% |
| 2025-11-20 | 8.15 | 8.16 | 0.01 | 0.12% | 8.02 | 8.21 | 254517 | 20721 | 3.19% |
| 2025-11-19 | 8.10 | 8.15 | -0.01 | -0.12% | 8.07 | 8.20 | 250507 | 20373 | 3.14% |
| 2025-11-18 | 7.92 | 8.16 | 0.20 | 2.51% | 7.88 | 8.19 | 346739 | 28085 | 4.35% |
| 2025-11-17 | 7.72 | 7.96 | 0.22 | 2.84% | 7.71 | 7.98 | 200085 | 15825 | 2.51% |
| 2025-11-14 | 7.74 | 7.74 | -0.06 | -0.77% | 7.70 | 7.85 | 99050 | 7711 | 1.24% |
| 2025-11-13 | 7.72 | 7.80 | 0.06 | 0.78% | 7.63 | 7.80 | 101223 | 7835 | 1.27% |
| 2025-11-12 | 7.85 | 7.74 | -0.11 | -1.40% | 7.68 | 7.86 | 122760 | 9508 | 1.54% |
| 2025-11-11 | 7.91 | 7.85 | -0.06 | -0.76% | 7.83 | 7.93 | 104183 | 8190 | 1.31% |
| 2025-11-10 | 7.85 | 7.91 | 0.08 | 1.02% | 7.80 | 7.92 | 114289 | 8996 | 1.43% |
| 2025-11-07 | 7.94 | 7.83 | -0.15 | -1.88% | 7.81 | 7.95 | 164387 | 12922 | 2.06% |
| 2025-11-06 | 8.10 | 7.98 | -0.13 | -1.60% | 7.95 | 8.13 | 154182 | 12314 | 1.93% |
| 2025-11-05 | 8.00 | 8.11 | 0.02 | 0.25% | 7.97 | 8.14 | 151537 | 12245 | 1.90% |
| 2025-11-04 | 8.12 | 8.09 | -0.04 | -0.49% | 8.00 | 8.12 | 155559 | 12517 | 1.95% |
| 2025-11-03 | 8.02 | 8.13 | 0.12 | 1.50% | 7.93 | 8.15 | 188254 | 15135 | 2.36% |
| 2025-10-31 | 7.76 | 8.01 | 0.21 | 2.69% | 7.75 | 8.04 | 272105 | 21674 | 3.41% |
| 2025-10-30 | 7.79 | 7.80 | 0.05 | 0.65% | 7.71 | 7.99 | 195467 | 15368 | 2.45% |
| 2025-10-29 | 7.84 | 7.75 | -0.04 | -0.51% | 7.67 | 7.84 | 117618 | 9083 | 1.48% |
| 2025-10-28 | 7.82 | 7.79 | -0.03 | -0.38% | 7.71 | 7.92 | 146659 | 11474 | 1.84% |
| 2025-10-27 | 7.95 | 7.82 | -0.11 | -1.39% | 7.76 | 7.98 | 176221 | 13804 | 2.21% |