| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.28 | 8.48 | 0.17 | 2.05% | 8.24 | 8.51 | 244344 | 20517 | 6.65% |
| 2026-02-03 | 8.30 | 8.31 | 0.04 | 0.48% | 8.17 | 8.36 | 199545 | 16515 | 5.43% |
| 2026-02-02 | 8.35 | 8.27 | -0.07 | -0.84% | 8.15 | 8.48 | 190902 | 15968 | 5.20% |
| 2026-01-30 | 8.27 | 8.34 | 0.12 | 1.46% | 8.07 | 8.45 | 197362 | 16286 | 5.37% |
| 2026-01-29 | 8.46 | 8.22 | -0.32 | -3.75% | 8.19 | 8.49 | 197238 | 16442 | 5.37% |
| 2026-01-28 | 8.50 | 8.54 | -0.01 | -0.12% | 8.41 | 8.74 | 178407 | 15244 | 4.86% |
| 2026-01-27 | 8.45 | 8.55 | 0.00 | 0.00% | 8.09 | 8.55 | 277884 | 23145 | 7.57% |
| 2026-01-26 | 8.60 | 8.55 | -0.30 | -3.39% | 8.44 | 8.73 | 337884 | 28957 | 9.20% |
| 2026-01-23 | 8.90 | 8.85 | -0.05 | -0.56% | 8.66 | 8.94 | 360564 | 31781 | 9.82% |
| 2026-01-22 | 8.88 | 8.90 | 0.19 | 2.18% | 8.80 | 9.48 | 509051 | 45916 | 13.86% |
| 2026-01-21 | 8.44 | 8.71 | 0.20 | 2.35% | 8.30 | 8.88 | 346476 | 29990 | 9.44% |
| 2026-01-20 | 8.62 | 8.51 | -0.11 | -1.28% | 8.40 | 8.68 | 285186 | 24278 | 7.77% |
| 2026-01-19 | 8.36 | 8.62 | 0.17 | 2.01% | 8.30 | 8.76 | 388291 | 33494 | 10.57% |
| 2026-01-16 | 8.35 | 8.45 | 0.25 | 3.05% | 8.29 | 8.49 | 302392 | 25414 | 8.23% |
| 2026-01-15 | 8.13 | 8.20 | 0.03 | 0.37% | 8.09 | 8.26 | 196282 | 16004 | 5.35% |
| 2026-01-14 | 8.30 | 8.17 | -0.12 | -1.45% | 8.02 | 8.35 | 305582 | 25066 | 8.32% |
| 2026-01-13 | 8.38 | 8.29 | -0.12 | -1.43% | 8.10 | 8.39 | 362750 | 29877 | 9.88% |
| 2026-01-12 | 7.96 | 8.41 | 0.51 | 6.46% | 7.86 | 8.49 | 352714 | 28757 | 9.61% |
| 2026-01-09 | 7.86 | 7.90 | 0.02 | 0.25% | 7.80 | 7.93 | 199271 | 15656 | 5.43% |
| 2026-01-08 | 7.70 | 7.88 | 0.15 | 1.94% | 7.70 | 7.91 | 175299 | 13741 | 4.77% |
| 2026-01-07 | 7.71 | 7.73 | 0.02 | 0.26% | 7.67 | 7.88 | 161862 | 12552 | 4.41% |
| 2026-01-06 | 7.75 | 7.71 | -0.02 | -0.26% | 7.67 | 7.78 | 186511 | 14391 | 5.08% |
| 2026-01-05 | 7.55 | 7.73 | 0.20 | 2.66% | 7.55 | 7.82 | 163929 | 12621 | 4.46% |
| 2025-12-31 | 7.56 | 7.53 | -0.02 | -0.26% | 7.42 | 7.65 | 134500 | 10112 | 3.66% |
| 2025-12-30 | 7.63 | 7.55 | -0.12 | -1.56% | 7.51 | 7.66 | 90901 | 6894 | 2.48% |
| 2025-12-29 | 7.72 | 7.67 | -0.07 | -0.90% | 7.63 | 7.72 | 121454 | 9313 | 3.31% |
| 2025-12-26 | 7.66 | 7.74 | 0.08 | 1.04% | 7.61 | 7.82 | 176240 | 13610 | 4.80% |
| 2025-12-25 | 7.64 | 7.66 | 0.00 | 0.00% | 7.54 | 7.71 | 146623 | 11155 | 3.99% |
| 2025-12-24 | 7.41 | 7.66 | 0.20 | 2.68% | 7.34 | 7.75 | 231254 | 17580 | 6.30% |
| 2025-12-23 | 7.20 | 7.46 | 0.23 | 3.18% | 7.12 | 7.55 | 265641 | 19594 | 7.23% |
| 2025-12-22 | 7.27 | 7.23 | -0.04 | -0.55% | 7.21 | 7.36 | 123058 | 8960 | 3.35% |
| 2025-12-19 | 7.25 | 7.27 | 0.06 | 0.83% | 7.22 | 7.38 | 117232 | 8552 | 3.19% |
| 2025-12-18 | 7.24 | 7.21 | -0.10 | -1.37% | 7.14 | 7.36 | 132257 | 9622 | 3.60% |
| 2025-12-17 | 7.29 | 7.31 | 0.01 | 0.14% | 7.04 | 7.34 | 186839 | 13371 | 5.09% |
| 2025-12-16 | 7.54 | 7.30 | -0.28 | -3.69% | 7.28 | 7.54 | 152410 | 11193 | 4.15% |
| 2025-12-15 | 7.55 | 7.58 | 0.01 | 0.13% | 7.45 | 7.64 | 126072 | 9528 | 3.43% |
| 2025-12-12 | 7.63 | 7.57 | -0.06 | -0.79% | 7.52 | 7.76 | 155286 | 11841 | 4.23% |
| 2025-12-11 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.80 | 172429 | 13276 | 4.70% |
| 2025-12-10 | 7.91 | 7.81 | -0.11 | -1.39% | 7.68 | 7.93 | 170331 | 13217 | 4.64% |
| 2025-12-09 | 7.93 | 7.92 | -0.03 | -0.38% | 7.81 | 7.98 | 174421 | 13800 | 4.75% |
| 2025-12-08 | 7.75 | 7.95 | 0.20 | 2.58% | 7.75 | 7.96 | 179101 | 14142 | 4.88% |
| 2025-12-05 | 7.63 | 7.75 | 0.09 | 1.17% | 7.47 | 7.77 | 157119 | 12037 | 4.28% |
| 2025-12-04 | 7.76 | 7.66 | -0.12 | -1.54% | 7.59 | 7.81 | 146286 | 11198 | 3.98% |
| 2025-12-03 | 7.89 | 7.78 | -0.13 | -1.64% | 7.72 | 7.94 | 149791 | 11689 | 4.08% |
| 2025-12-02 | 7.83 | 7.91 | -0.01 | -0.13% | 7.78 | 7.93 | 160379 | 12622 | 4.37% |
| 2025-12-01 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.99 | 188141 | 14829 | 5.12% |
| 2025-11-28 | 7.70 | 7.88 | 0.14 | 1.81% | 7.64 | 7.92 | 210747 | 16447 | 5.74% |
| 2025-11-27 | 7.58 | 7.74 | 0.14 | 1.84% | 7.58 | 7.98 | 226844 | 17711 | 6.18% |
| 2025-11-26 | 7.78 | 7.60 | -0.17 | -2.19% | 7.53 | 7.78 | 204907 | 15629 | 5.58% |
| 2025-11-25 | 7.38 | 7.77 | 0.44 | 6.00% | 7.38 | 7.88 | 301137 | 23211 | 8.20% |
| 2025-11-24 | 7.37 | 7.33 | 0.05 | 0.69% | 7.22 | 7.40 | 146751 | 10724 | 4.00% |
| 2025-11-21 | 7.70 | 7.28 | -0.50 | -6.43% | 7.28 | 7.77 | 251212 | 18694 | 6.84% |
| 2025-11-20 | 7.75 | 7.78 | 0.02 | 0.26% | 7.70 | 7.96 | 167335 | 13087 | 4.56% |
| 2025-11-19 | 7.85 | 7.76 | -0.09 | -1.15% | 7.71 | 7.95 | 154648 | 12036 | 4.21% |
| 2025-11-18 | 8.00 | 7.85 | -0.22 | -2.73% | 7.80 | 8.02 | 224613 | 17719 | 6.12% |
| 2025-11-17 | 7.99 | 8.07 | 0.04 | 0.50% | 7.91 | 8.15 | 263466 | 21068 | 7.17% |
| 2025-11-14 | 8.05 | 8.03 | -0.10 | -1.23% | 7.99 | 8.15 | 232330 | 18755 | 6.33% |
| 2025-11-13 | 7.96 | 8.13 | 0.17 | 2.14% | 7.91 | 8.24 | 293860 | 23841 | 8.00% |
| 2025-11-12 | 8.07 | 7.96 | -0.19 | -2.33% | 7.88 | 8.10 | 278767 | 22175 | 7.59% |
| 2025-11-11 | 8.13 | 8.15 | 0.06 | 0.74% | 8.04 | 8.21 | 337985 | 27480 | 9.20% |
| 2025-11-10 | 7.93 | 8.09 | 0.16 | 2.02% | 7.90 | 8.14 | 366346 | 29415 | 9.98% |
| 2025-11-07 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.99 | 327702 | 25844 | 8.92% |
| 2025-11-06 | 7.82 | 7.81 | -0.09 | -1.14% | 7.70 | 7.88 | 338704 | 26400 | 9.22% |
| 2025-11-05 | 7.53 | 7.90 | 0.28 | 3.67% | 7.50 | 7.94 | 432546 | 33770 | 11.78% |
| 2025-11-04 | 7.50 | 7.62 | 0.12 | 1.60% | 7.45 | 7.67 | 272008 | 20580 | 7.41% |
| 2025-11-03 | 7.45 | 7.50 | 0.07 | 0.94% | 7.35 | 7.53 | 266942 | 19878 | 7.27% |
| 2025-10-31 | 7.47 | 7.43 | -0.03 | -0.40% | 7.38 | 7.64 | 313311 | 23512 | 8.53% |
| 2025-10-30 | 7.78 | 7.46 | -0.44 | -5.57% | 7.45 | 7.89 | 572151 | 43591 | 15.58% |
| 2025-10-29 | 7.70 | 7.90 | 0.47 | 6.33% | 7.70 | 8.58 | 911796 | 73787 | 24.83% |
| 2025-10-28 | 7.30 | 7.43 | 0.12 | 1.64% | 7.23 | 7.49 | 323196 | 23951 | 8.80% |
| 2025-10-27 | 7.15 | 7.31 | 0.35 | 5.03% | 7.12 | 7.36 | 349991 | 25474 | 9.53% |