| 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 | 8.74 | 8.74 | 0.09 | 1.04% | 8.58 | 8.76 | 183867 | 15953 | 3.78% |
| 2026-02-02 | 8.54 | 8.65 | 0.03 | 0.35% | 8.51 | 8.90 | 271190 | 23664 | 5.57% |
| 2026-01-30 | 8.54 | 8.62 | 0.02 | 0.23% | 8.43 | 8.70 | 188059 | 16106 | 3.86% |
| 2026-01-29 | 8.71 | 8.60 | -0.20 | -2.27% | 8.56 | 8.89 | 296965 | 25943 | 6.10% |
| 2026-01-28 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.99 | 397564 | 34976 | 8.16% |
| 2026-01-27 | 8.65 | 8.66 | -0.03 | -0.35% | 8.40 | 8.74 | 276939 | 23759 | 5.69% |
| 2026-01-26 | 8.97 | 8.69 | -0.19 | -2.14% | 8.53 | 9.00 | 400532 | 34910 | 8.23% |
| 2026-01-23 | 8.80 | 8.88 | 0.08 | 0.91% | 8.69 | 8.95 | 447723 | 39623 | 9.19% |
| 2026-01-22 | 9.05 | 8.80 | -0.13 | -1.46% | 8.67 | 9.13 | 442071 | 38947 | 9.08% |
| 2026-01-21 | 9.19 | 8.93 | -0.41 | -4.39% | 8.83 | 9.22 | 678492 | 60831 | 13.93% |
| 2026-01-20 | 9.52 | 9.34 | -0.27 | -2.81% | 9.22 | 9.90 | 1161158 | 110387 | 23.85% |
| 2026-01-19 | 8.31 | 9.61 | 1.60 | 19.98% | 8.27 | 9.61 | 1032870 | 92796 | 21.21% |
| 2026-01-16 | 7.80 | 8.01 | 0.39 | 5.12% | 7.67 | 8.05 | 408624 | 32155 | 8.39% |
| 2026-01-15 | 7.52 | 7.62 | 0.05 | 0.66% | 7.49 | 7.77 | 177136 | 13532 | 3.64% |
| 2026-01-14 | 7.44 | 7.57 | 0.17 | 2.30% | 7.40 | 7.62 | 203985 | 15372 | 4.19% |
| 2026-01-13 | 7.55 | 7.40 | -0.15 | -1.99% | 7.38 | 7.56 | 102397 | 7634 | 2.10% |
| 2026-01-12 | 7.42 | 7.55 | 0.15 | 2.03% | 7.36 | 7.55 | 138175 | 10302 | 2.84% |
| 2026-01-09 | 7.29 | 7.40 | 0.11 | 1.51% | 7.26 | 7.40 | 102312 | 7510 | 2.10% |
| 2026-01-08 | 7.16 | 7.29 | 0.12 | 1.67% | 7.12 | 7.31 | 99365 | 7191 | 2.04% |
| 2026-01-07 | 7.23 | 7.17 | -0.08 | -1.10% | 7.10 | 7.25 | 74747 | 5359 | 1.54% |
| 2026-01-06 | 7.23 | 7.25 | 0.02 | 0.28% | 7.19 | 7.28 | 90625 | 6548 | 1.86% |
| 2026-01-05 | 7.23 | 7.23 | 0.01 | 0.14% | 7.15 | 7.29 | 80551 | 5811 | 1.65% |
| 2025-12-31 | 7.35 | 7.22 | -0.13 | -1.77% | 7.22 | 7.37 | 95621 | 6946 | 1.96% |
| 2025-12-30 | 7.12 | 7.35 | 0.19 | 2.65% | 7.09 | 7.53 | 196734 | 14495 | 4.04% |
| 2025-12-29 | 7.11 | 7.16 | 0.05 | 0.70% | 7.06 | 7.18 | 65986 | 4704 | 1.36% |
| 2025-12-26 | 7.23 | 7.11 | -0.10 | -1.39% | 7.08 | 7.23 | 69040 | 4926 | 1.49% |
| 2025-12-25 | 7.14 | 7.21 | 0.13 | 1.84% | 7.09 | 7.30 | 100237 | 7219 | 2.17% |
| 2025-12-24 | 6.90 | 7.08 | 0.20 | 2.91% | 6.90 | 7.10 | 87684 | 6172 | 1.90% |
| 2025-12-23 | 6.90 | 6.88 | -0.07 | -1.01% | 6.86 | 7.00 | 52684 | 3639 | 1.14% |
| 2025-12-22 | 6.95 | 6.95 | 0.00 | 0.00% | 6.92 | 7.02 | 53971 | 3761 | 1.17% |
| 2025-12-19 | 6.82 | 6.95 | 0.12 | 1.76% | 6.80 | 7.05 | 67398 | 4670 | 1.46% |
| 2025-12-18 | 6.67 | 6.83 | 0.13 | 1.94% | 6.64 | 6.90 | 80429 | 5474 | 1.74% |
| 2025-12-17 | 6.70 | 6.70 | 0.01 | 0.15% | 6.53 | 6.74 | 83631 | 5544 | 1.81% |
| 2025-12-16 | 6.77 | 6.69 | -0.13 | -1.91% | 6.63 | 6.81 | 70230 | 4715 | 1.52% |
| 2025-12-15 | 6.85 | 6.82 | -0.02 | -0.29% | 6.71 | 6.90 | 68090 | 4645 | 1.47% |
| 2025-12-12 | 6.94 | 6.84 | -0.08 | -1.16% | 6.82 | 7.00 | 74645 | 5157 | 1.61% |
| 2025-12-11 | 7.10 | 6.92 | -0.19 | -2.67% | 6.92 | 7.13 | 86570 | 6053 | 1.87% |
| 2025-12-10 | 7.21 | 7.11 | -0.12 | -1.66% | 7.08 | 7.26 | 62474 | 4462 | 1.35% |
| 2025-12-09 | 7.28 | 7.23 | -0.06 | -0.82% | 7.21 | 7.35 | 71783 | 5222 | 1.55% |
| 2025-12-08 | 7.24 | 7.29 | 0.06 | 0.83% | 7.23 | 7.33 | 61178 | 4458 | 1.32% |
| 2025-12-05 | 7.14 | 7.23 | 0.07 | 0.98% | 7.06 | 7.23 | 55108 | 3941 | 1.19% |
| 2025-12-04 | 7.26 | 7.16 | -0.05 | -0.69% | 7.08 | 7.28 | 57303 | 4105 | 1.24% |
| 2025-12-03 | 7.30 | 7.21 | -0.10 | -1.37% | 7.17 | 7.33 | 62894 | 4548 | 1.36% |
| 2025-12-02 | 7.36 | 7.31 | -0.07 | -0.95% | 7.28 | 7.37 | 57745 | 4221 | 1.25% |
| 2025-12-01 | 7.32 | 7.38 | 0.09 | 1.23% | 7.23 | 7.44 | 74716 | 5515 | 1.61% |
| 2025-11-28 | 7.20 | 7.29 | 0.10 | 1.39% | 7.14 | 7.29 | 52054 | 3765 | 1.13% |
| 2025-11-27 | 7.17 | 7.19 | 0.04 | 0.56% | 7.14 | 7.26 | 50953 | 3675 | 1.10% |
| 2025-11-26 | 7.21 | 7.15 | -0.08 | -1.11% | 7.13 | 7.29 | 59711 | 4307 | 1.29% |
| 2025-11-25 | 7.10 | 7.23 | 0.16 | 2.26% | 7.08 | 7.34 | 82647 | 5999 | 1.79% |
| 2025-11-24 | 6.99 | 7.07 | 0.14 | 2.02% | 6.95 | 7.13 | 75806 | 5328 | 1.64% |
| 2025-11-21 | 7.21 | 6.93 | -0.35 | -4.81% | 6.91 | 7.32 | 107027 | 7539 | 2.31% |
| 2025-11-20 | 7.38 | 7.28 | -0.07 | -0.95% | 7.26 | 7.42 | 84078 | 6166 | 1.82% |
| 2025-11-19 | 7.55 | 7.35 | -0.19 | -2.52% | 7.30 | 7.58 | 101051 | 7475 | 2.18% |
| 2025-11-18 | 7.66 | 7.54 | -0.08 | -1.05% | 7.51 | 7.67 | 80007 | 6043 | 1.73% |
| 2025-11-17 | 7.60 | 7.62 | 0.05 | 0.66% | 7.53 | 7.64 | 66789 | 5074 | 1.44% |
| 2025-11-14 | 7.50 | 7.57 | 0.02 | 0.26% | 7.48 | 7.64 | 87217 | 6623 | 1.89% |
| 2025-11-13 | 7.43 | 7.55 | 0.12 | 1.62% | 7.37 | 7.55 | 82945 | 6201 | 1.79% |
| 2025-11-12 | 7.50 | 7.43 | -0.07 | -0.93% | 7.33 | 7.51 | 77975 | 5795 | 1.69% |
| 2025-11-11 | 7.51 | 7.50 | -0.01 | -0.13% | 7.48 | 7.57 | 66159 | 4977 | 1.43% |
| 2025-11-10 | 7.51 | 7.51 | -0.01 | -0.13% | 7.48 | 7.54 | 63465 | 4763 | 1.37% |
| 2025-11-07 | 7.55 | 7.52 | -0.08 | -1.05% | 7.47 | 7.59 | 71465 | 5372 | 1.54% |
| 2025-11-06 | 7.58 | 7.60 | 0.00 | 0.00% | 7.53 | 7.62 | 68106 | 5158 | 1.47% |
| 2025-11-05 | 7.51 | 7.60 | 0.03 | 0.40% | 7.47 | 7.63 | 73129 | 5546 | 1.58% |
| 2025-11-04 | 7.63 | 7.57 | -0.09 | -1.17% | 7.50 | 7.66 | 70064 | 5314 | 1.51% |
| 2025-11-03 | 7.50 | 7.66 | 0.16 | 2.13% | 7.45 | 7.66 | 93480 | 7084 | 2.02% |
| 2025-10-31 | 7.40 | 7.50 | 0.07 | 0.94% | 7.38 | 7.57 | 80905 | 6088 | 1.75% |
| 2025-10-30 | 7.57 | 7.43 | -0.14 | -1.85% | 7.42 | 7.57 | 76123 | 5685 | 1.65% |
| 2025-10-29 | 7.65 | 7.57 | -0.06 | -0.79% | 7.51 | 7.66 | 82755 | 6258 | 1.79% |
| 2025-10-28 | 7.56 | 7.63 | 0.07 | 0.93% | 7.47 | 7.66 | 80443 | 6107 | 1.74% |
| 2025-10-27 | 7.58 | 7.56 | 0.08 | 1.07% | 7.43 | 7.65 | 94211 | 7107 | 2.04% |