| 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 | 8.25 | 8.33 | 0.14 | 1.71% | 8.20 | 8.34 | 117702 | 9751 | 1.16% |
| 2026-02-02 | 8.28 | 8.19 | -0.16 | -1.92% | 8.19 | 8.44 | 165993 | 13821 | 1.63% |
| 2026-01-30 | 8.40 | 8.35 | 0.06 | 0.72% | 8.26 | 8.44 | 161300 | 13465 | 1.59% |
| 2026-01-29 | 8.28 | 8.29 | -0.03 | -0.36% | 8.25 | 8.36 | 121911 | 10128 | 1.20% |
| 2026-01-28 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.44 | 153092 | 12800 | 1.51% |
| 2026-01-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.26 | 8.44 | 244132 | 20437 | 2.40% |
| 2026-01-26 | 8.33 | 8.26 | -0.09 | -1.08% | 8.23 | 8.35 | 138168 | 11434 | 1.36% |
| 2026-01-23 | 8.30 | 8.35 | 0.06 | 0.72% | 8.30 | 8.38 | 145938 | 12172 | 1.44% |
| 2026-01-22 | 8.20 | 8.29 | 0.08 | 0.97% | 8.19 | 8.35 | 132014 | 10936 | 1.30% |
| 2026-01-21 | 8.17 | 8.21 | 0.01 | 0.12% | 8.16 | 8.22 | 80964 | 6635 | 0.80% |
| 2026-01-20 | 8.22 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 104669 | 8580 | 1.03% |
| 2026-01-19 | 8.15 | 8.22 | 0.08 | 0.98% | 8.10 | 8.27 | 99448 | 8154 | 0.98% |
| 2026-01-16 | 8.18 | 8.14 | -0.03 | -0.37% | 8.13 | 8.20 | 109204 | 8906 | 1.07% |
| 2026-01-15 | 8.16 | 8.17 | -0.03 | -0.37% | 8.15 | 8.21 | 114716 | 9385 | 1.13% |
| 2026-01-14 | 8.26 | 8.20 | -0.04 | -0.49% | 8.14 | 8.32 | 190586 | 15728 | 1.87% |
| 2026-01-13 | 8.39 | 8.24 | -0.15 | -1.79% | 8.21 | 8.40 | 182885 | 15131 | 1.80% |
| 2026-01-12 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.42 | 216039 | 18081 | 2.12% |
| 2026-01-09 | 8.32 | 8.33 | 0.05 | 0.60% | 8.24 | 8.48 | 240604 | 20067 | 2.37% |
| 2026-01-08 | 8.08 | 8.28 | 0.18 | 2.22% | 8.07 | 8.33 | 233674 | 19259 | 2.30% |
| 2026-01-07 | 8.19 | 8.10 | -0.11 | -1.34% | 8.08 | 8.22 | 142636 | 11615 | 1.40% |
| 2026-01-06 | 8.16 | 8.21 | 0.02 | 0.24% | 8.13 | 8.21 | 144813 | 11838 | 1.42% |
| 2026-01-05 | 8.09 | 8.19 | 0.12 | 1.49% | 8.06 | 8.22 | 168102 | 13678 | 1.65% |
| 2025-12-31 | 8.03 | 8.07 | 0.03 | 0.37% | 7.92 | 8.09 | 123133 | 9856 | 1.21% |
| 2025-12-30 | 8.02 | 8.04 | 0.02 | 0.25% | 8.00 | 8.08 | 86011 | 6920 | 0.85% |
| 2025-12-29 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.08 | 72148 | 5804 | 0.71% |
| 2025-12-26 | 8.09 | 8.06 | -0.03 | -0.37% | 7.99 | 8.10 | 104019 | 8373 | 1.02% |
| 2025-12-25 | 8.03 | 8.09 | 0.04 | 0.50% | 8.03 | 8.11 | 76845 | 6215 | 0.76% |
| 2025-12-24 | 8.02 | 8.05 | 0.06 | 0.75% | 7.98 | 8.06 | 60005 | 4820 | 0.59% |
| 2025-12-23 | 8.01 | 7.99 | -0.05 | -0.62% | 7.97 | 8.04 | 75987 | 6077 | 0.75% |
| 2025-12-22 | 8.05 | 8.04 | 0.00 | 0.00% | 8.00 | 8.07 | 73042 | 5871 | 0.72% |
| 2025-12-19 | 7.94 | 8.04 | 0.09 | 1.13% | 7.93 | 8.07 | 84194 | 6754 | 0.83% |
| 2025-12-18 | 7.86 | 7.95 | 0.05 | 0.63% | 7.83 | 8.01 | 98620 | 7851 | 0.97% |
| 2025-12-17 | 7.88 | 7.90 | 0.00 | 0.00% | 7.74 | 7.92 | 119396 | 9340 | 1.17% |
| 2025-12-16 | 8.10 | 7.90 | -0.20 | -2.47% | 7.88 | 8.11 | 168384 | 13413 | 1.66% |
| 2025-12-15 | 8.12 | 8.10 | -0.05 | -0.61% | 8.07 | 8.17 | 98200 | 7960 | 0.97% |
| 2025-12-12 | 8.10 | 8.15 | 0.05 | 0.62% | 8.09 | 8.19 | 92705 | 7550 | 0.91% |
| 2025-12-11 | 8.24 | 8.10 | -0.15 | -1.82% | 8.09 | 8.25 | 134872 | 11013 | 1.33% |
| 2025-12-10 | 8.29 | 8.25 | -0.08 | -0.96% | 8.18 | 8.32 | 120211 | 9909 | 1.18% |
| 2025-12-09 | 8.33 | 8.33 | 0.03 | 0.36% | 8.31 | 8.44 | 136031 | 11365 | 1.34% |
| 2025-12-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.26 | 8.39 | 133301 | 11107 | 1.31% |
| 2025-12-05 | 8.17 | 8.28 | 0.11 | 1.35% | 8.16 | 8.28 | 121417 | 10005 | 1.19% |
| 2025-12-04 | 8.28 | 8.17 | -0.14 | -1.68% | 8.17 | 8.31 | 181721 | 14948 | 1.79% |
| 2025-12-03 | 8.46 | 8.31 | -0.17 | -2.00% | 8.31 | 8.48 | 228114 | 19078 | 2.24% |
| 2025-12-02 | 8.50 | 8.48 | -0.04 | -0.47% | 8.47 | 8.58 | 166070 | 14155 | 1.63% |
| 2025-12-01 | 8.63 | 8.52 | -0.11 | -1.27% | 8.51 | 8.63 | 241108 | 20650 | 2.37% |
| 2025-11-28 | 8.58 | 8.63 | 0.05 | 0.58% | 8.56 | 8.69 | 196251 | 16902 | 1.93% |
| 2025-11-27 | 8.68 | 8.58 | -0.05 | -0.58% | 8.57 | 8.74 | 229764 | 19902 | 2.26% |
| 2025-11-26 | 8.94 | 8.63 | -0.38 | -4.22% | 8.62 | 8.95 | 437031 | 38204 | 4.30% |
| 2025-11-25 | 9.01 | 9.01 | -0.18 | -1.96% | 8.92 | 9.14 | 492053 | 44331 | 4.84% |
| 2025-11-24 | 8.78 | 9.19 | 0.41 | 4.67% | 8.68 | 9.26 | 693853 | 62788 | 6.82% |
| 2025-11-21 | 8.74 | 8.78 | -0.06 | -0.68% | 8.58 | 9.14 | 638797 | 56810 | 6.28% |
| 2025-11-20 | 8.79 | 8.84 | -0.05 | -0.56% | 8.67 | 8.88 | 330710 | 29004 | 3.25% |
| 2025-11-19 | 8.51 | 8.89 | 0.35 | 4.10% | 8.50 | 9.04 | 646489 | 57142 | 6.36% |
| 2025-11-18 | 8.62 | 8.54 | -0.17 | -1.95% | 8.46 | 8.66 | 291687 | 24849 | 2.87% |
| 2025-11-17 | 8.69 | 8.71 | 0.26 | 3.08% | 8.66 | 8.94 | 488130 | 42880 | 4.80% |
| 2025-11-14 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.64 | 241554 | 20524 | 2.38% |
| 2025-11-13 | 8.32 | 8.39 | 0.06 | 0.72% | 8.32 | 8.39 | 134134 | 11225 | 1.32% |
| 2025-11-12 | 8.36 | 8.33 | -0.04 | -0.48% | 8.29 | 8.38 | 125945 | 10491 | 1.24% |
| 2025-11-11 | 8.35 | 8.37 | 0.03 | 0.36% | 8.32 | 8.41 | 113716 | 9515 | 1.12% |
| 2025-11-10 | 8.31 | 8.34 | 0.03 | 0.36% | 8.28 | 8.35 | 102469 | 8521 | 1.01% |
| 2025-11-07 | 8.32 | 8.31 | -0.02 | -0.24% | 8.29 | 8.34 | 98988 | 8232 | 0.97% |
| 2025-11-06 | 8.36 | 8.33 | -0.04 | -0.48% | 8.32 | 8.38 | 115540 | 9640 | 1.14% |
| 2025-11-05 | 8.31 | 8.37 | 0.01 | 0.12% | 8.30 | 8.40 | 110095 | 9203 | 1.08% |
| 2025-11-04 | 8.40 | 8.36 | -0.05 | -0.59% | 8.33 | 8.47 | 113818 | 9540 | 1.12% |
| 2025-11-03 | 8.34 | 8.41 | 0.08 | 0.96% | 8.32 | 8.41 | 108374 | 9069 | 1.07% |
| 2025-10-31 | 8.28 | 8.33 | 0.05 | 0.60% | 8.27 | 8.35 | 108985 | 9067 | 1.07% |
| 2025-10-30 | 8.41 | 8.28 | -0.17 | -2.01% | 8.28 | 8.43 | 179942 | 15002 | 1.77% |
| 2025-10-29 | 8.50 | 8.45 | -0.18 | -2.09% | 8.41 | 8.54 | 231268 | 19546 | 2.27% |
| 2025-10-28 | 8.38 | 8.63 | 0.24 | 2.86% | 8.36 | 8.67 | 281117 | 24028 | 2.76% |
| 2025-10-27 | 8.40 | 8.39 | 0.00 | 0.00% | 8.32 | 8.45 | 161354 | 13526 | 1.59% |