| 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 | 7.80 | 7.80 | 0.03 | 0.39% | 7.75 | 7.98 | 43443 | 3391 | 1.64% |
| 2026-02-02 | 8.01 | 7.77 | -0.46 | -5.59% | 7.76 | 8.18 | 64699 | 5115 | 2.44% |
| 2026-01-30 | 8.08 | 8.23 | 0.05 | 0.61% | 7.90 | 8.28 | 66085 | 5332 | 2.50% |
| 2026-01-29 | 8.08 | 8.18 | 0.11 | 1.36% | 8.08 | 8.31 | 74383 | 6102 | 2.81% |
| 2026-01-28 | 8.35 | 8.07 | -0.39 | -4.61% | 7.99 | 8.43 | 91432 | 7413 | 3.45% |
| 2026-01-27 | 8.69 | 8.46 | -0.22 | -2.53% | 8.29 | 8.97 | 140800 | 11922 | 5.32% |
| 2026-01-26 | 8.26 | 8.68 | 0.44 | 5.34% | 8.26 | 8.89 | 170820 | 14825 | 6.45% |
| 2026-01-23 | 8.00 | 8.24 | 0.29 | 3.65% | 7.95 | 8.35 | 126102 | 10343 | 4.76% |
| 2026-01-22 | 7.60 | 7.95 | 0.39 | 5.16% | 7.53 | 8.18 | 152206 | 11882 | 5.75% |
| 2026-01-21 | 7.41 | 7.56 | 0.05 | 0.67% | 7.40 | 7.57 | 62830 | 4698 | 2.37% |
| 2026-01-20 | 7.78 | 7.51 | -0.17 | -2.21% | 7.48 | 7.78 | 70030 | 5308 | 2.64% |
| 2026-01-19 | 7.65 | 7.68 | 0.04 | 0.52% | 7.57 | 7.74 | 58763 | 4508 | 2.22% |
| 2026-01-16 | 7.68 | 7.64 | 0.06 | 0.79% | 7.61 | 7.87 | 77506 | 5986 | 2.93% |
| 2026-01-15 | 7.58 | 7.58 | -0.05 | -0.66% | 7.46 | 7.71 | 66694 | 5053 | 2.52% |
| 2026-01-14 | 7.49 | 7.63 | 0.07 | 0.93% | 7.49 | 7.79 | 99914 | 7672 | 3.77% |
| 2026-01-13 | 7.92 | 7.56 | -0.24 | -3.08% | 7.51 | 7.97 | 121244 | 9274 | 4.58% |
| 2026-01-12 | 7.59 | 7.80 | 0.26 | 3.45% | 7.59 | 7.87 | 149558 | 11640 | 5.65% |
| 2026-01-09 | 7.32 | 7.54 | 0.20 | 2.72% | 7.21 | 7.74 | 151224 | 11318 | 5.71% |
| 2026-01-08 | 7.61 | 7.34 | -0.23 | -3.04% | 7.28 | 7.66 | 145554 | 10798 | 5.50% |
| 2026-01-07 | 7.75 | 7.57 | -0.24 | -3.07% | 7.52 | 7.81 | 105011 | 8007 | 3.97% |
| 2026-01-06 | 7.80 | 7.81 | -0.01 | -0.13% | 7.71 | 8.04 | 95245 | 7491 | 3.60% |
| 2026-01-05 | 7.70 | 7.82 | 0.12 | 1.56% | 7.42 | 7.92 | 127004 | 9672 | 4.80% |
| 2025-12-31 | 8.35 | 7.70 | -0.21 | -2.65% | 7.67 | 8.35 | 147770 | 11757 | 5.58% |
| 2025-12-30 | 8.05 | 7.91 | -0.41 | -4.93% | 7.81 | 8.12 | 156970 | 12452 | 5.93% |
| 2025-12-29 | 8.70 | 8.32 | 0.02 | 0.24% | 8.32 | 9.02 | 194140 | 16753 | 7.33% |
| 2025-12-26 | 8.26 | 8.30 | 0.04 | 0.48% | 8.04 | 8.42 | 92417 | 7550 | 3.49% |
| 2025-12-25 | 7.75 | 8.26 | 0.31 | 3.90% | 7.75 | 8.45 | 140093 | 11484 | 5.29% |
| 2025-12-24 | 8.33 | 7.95 | -0.27 | -3.28% | 7.82 | 8.41 | 164016 | 13282 | 6.19% |
| 2025-12-23 | 8.64 | 8.22 | -0.41 | -4.75% | 8.21 | 8.65 | 94913 | 7881 | 3.58% |
| 2025-12-22 | 8.58 | 8.63 | 0.03 | 0.35% | 8.58 | 8.92 | 99070 | 8642 | 3.74% |
| 2025-12-19 | 8.15 | 8.60 | 0.43 | 5.26% | 8.12 | 8.65 | 103051 | 8719 | 3.89% |
| 2025-12-18 | 8.10 | 8.17 | 0.04 | 0.49% | 7.93 | 8.30 | 50866 | 4156 | 1.92% |
| 2025-12-17 | 8.00 | 8.13 | 0.12 | 1.50% | 7.75 | 8.18 | 76704 | 6100 | 2.90% |
| 2025-12-16 | 8.55 | 8.01 | -0.55 | -6.43% | 7.67 | 8.61 | 168741 | 13512 | 6.37% |
| 2025-12-15 | 8.07 | 8.56 | 0.30 | 3.63% | 8.07 | 8.68 | 95635 | 8136 | 3.61% |
| 2025-12-12 | 9.40 | 8.26 | -1.41 | -14.58% | 8.25 | 9.40 | 243958 | 21177 | 9.21% |
| 2025-12-11 | 9.43 | 9.67 | 0.08 | 0.83% | 9.43 | 9.90 | 151939 | 14762 | 5.74% |
| 2025-12-10 | 9.15 | 9.59 | 0.42 | 4.58% | 9.00 | 9.97 | 166280 | 15544 | 6.28% |
| 2025-12-09 | 8.40 | 9.17 | 0.61 | 7.13% | 8.40 | 9.25 | 165864 | 14972 | 6.26% |
| 2025-12-08 | 8.52 | 8.56 | 0.45 | 5.55% | 8.24 | 8.61 | 115169 | 9682 | 4.35% |
| 2025-12-05 | 8.06 | 8.11 | -0.50 | -5.81% | 8.03 | 8.38 | 149491 | 12183 | 5.64% |
| 2025-12-04 | 8.66 | 8.61 | -0.06 | -0.69% | 8.47 | 8.87 | 86767 | 7555 | 3.28% |
| 2025-12-03 | 8.99 | 8.67 | -0.36 | -3.99% | 8.66 | 9.00 | 104589 | 9221 | 3.95% |
| 2025-12-02 | 9.20 | 9.03 | -0.13 | -1.42% | 8.93 | 9.30 | 93237 | 8491 | 3.52% |
| 2025-12-01 | 8.84 | 9.16 | 0.08 | 0.88% | 8.80 | 9.25 | 116647 | 10517 | 4.40% |
| 2025-11-28 | 9.11 | 9.08 | -0.05 | -0.55% | 8.81 | 9.36 | 110194 | 9968 | 4.16% |
| 2025-11-27 | 9.10 | 9.13 | -0.03 | -0.33% | 8.93 | 9.25 | 152373 | 13895 | 5.75% |
| 2025-11-26 | 8.50 | 9.16 | 0.67 | 7.89% | 8.49 | 9.26 | 209723 | 18669 | 7.92% |
| 2025-11-25 | 8.62 | 8.49 | -0.14 | -1.62% | 8.40 | 8.62 | 101981 | 8648 | 3.85% |
| 2025-11-24 | 8.61 | 8.63 | 0.00 | 0.00% | 8.35 | 8.80 | 105577 | 8999 | 3.99% |
| 2025-11-21 | 8.44 | 8.63 | 0.13 | 1.53% | 8.26 | 8.88 | 136799 | 11764 | 5.17% |
| 2025-11-20 | 8.70 | 8.50 | -0.29 | -3.30% | 8.41 | 8.88 | 130472 | 11198 | 4.93% |
| 2025-11-19 | 8.54 | 8.79 | 0.10 | 1.15% | 8.38 | 9.12 | 201050 | 17719 | 7.59% |
| 2025-11-18 | 8.05 | 8.69 | 0.58 | 7.15% | 8.05 | 8.69 | 205009 | 17017 | 7.74% |
| 2025-11-17 | 8.18 | 8.11 | 0.06 | 0.75% | 8.02 | 8.40 | 184886 | 15161 | 6.98% |
| 2025-11-14 | 8.73 | 8.05 | -0.90 | -10.06% | 8.00 | 8.76 | 331701 | 27707 | 12.52% |
| 2025-11-13 | 10.00 | 8.95 | -0.43 | -4.58% | 8.91 | 11.17 | 480700 | 46928 | 18.15% |
| 2025-11-12 | 8.70 | 9.38 | 0.58 | 6.59% | 8.70 | 9.50 | 238987 | 21931 | 9.02% |
| 2025-11-11 | 9.01 | 8.80 | -0.21 | -2.33% | 8.63 | 9.17 | 261717 | 23181 | 9.88% |
| 2025-11-10 | 9.00 | 9.01 | 0.07 | 0.78% | 8.72 | 9.47 | 276473 | 25121 | 10.44% |
| 2025-11-07 | 8.05 | 8.94 | 0.92 | 11.47% | 8.05 | 9.08 | 299718 | 25868 | 11.32% |
| 2025-11-06 | 7.87 | 8.02 | 0.08 | 1.01% | 7.87 | 8.15 | 139934 | 11216 | 5.28% |
| 2025-11-05 | 7.40 | 7.94 | 0.34 | 4.47% | 7.28 | 7.97 | 192800 | 15022 | 7.28% |
| 2025-11-04 | 7.75 | 7.60 | -0.22 | -2.81% | 7.42 | 7.86 | 141071 | 10742 | 5.33% |
| 2025-11-03 | 7.84 | 7.82 | -0.19 | -2.37% | 7.75 | 7.98 | 141735 | 11089 | 5.35% |
| 2025-10-31 | 7.88 | 8.01 | 0.18 | 2.30% | 7.75 | 8.09 | 173442 | 13724 | 6.55% |
| 2025-10-30 | 7.60 | 7.83 | 0.35 | 4.68% | 7.50 | 8.03 | 226741 | 17711 | 8.56% |
| 2025-10-29 | 7.60 | 7.48 | -0.12 | -1.58% | 7.35 | 7.80 | 185156 | 13954 | 6.99% |
| 2025-10-28 | 7.50 | 7.60 | -0.17 | -2.19% | 7.40 | 7.84 | 210374 | 16035 | 7.94% |
| 2025-10-27 | 7.68 | 7.77 | 0.83 | 11.96% | 7.68 | 8.33 | 347186 | 27915 | 13.11% |