| 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 | 8.07 | 8.15 | 0.07 | 0.87% | 8.05 | 8.16 | 59348 | 4815 | 1.62% |
| 2026-02-03 | 8.06 | 8.08 | 0.06 | 0.75% | 8.02 | 8.12 | 55177 | 4450 | 1.50% |
| 2026-02-02 | 8.13 | 8.02 | -0.15 | -1.84% | 8.00 | 8.20 | 74010 | 5992 | 2.01% |
| 2026-01-30 | 8.13 | 8.17 | 0.03 | 0.37% | 8.07 | 8.23 | 72947 | 5945 | 1.99% |
| 2026-01-29 | 8.20 | 8.14 | -0.06 | -0.73% | 8.08 | 8.26 | 72910 | 5949 | 1.98% |
| 2026-01-28 | 8.46 | 8.20 | -0.30 | -3.53% | 8.20 | 8.50 | 113968 | 9485 | 3.10% |
| 2026-01-27 | 8.55 | 8.50 | 0.05 | 0.59% | 8.17 | 8.57 | 160362 | 13443 | 4.37% |
| 2026-01-26 | 8.25 | 8.45 | 0.30 | 3.68% | 8.20 | 8.66 | 188912 | 15990 | 5.14% |
| 2026-01-23 | 8.10 | 8.15 | 0.06 | 0.74% | 8.07 | 8.16 | 64379 | 5232 | 1.75% |
| 2026-01-22 | 8.11 | 8.09 | -0.04 | -0.49% | 8.04 | 8.14 | 68025 | 5496 | 1.85% |
| 2026-01-21 | 7.97 | 8.13 | 0.16 | 2.01% | 7.94 | 8.15 | 89841 | 7252 | 2.45% |
| 2026-01-20 | 7.95 | 7.97 | 0.06 | 0.76% | 7.93 | 8.10 | 81932 | 6566 | 2.23% |
| 2026-01-19 | 7.75 | 7.91 | 0.16 | 2.06% | 7.74 | 7.93 | 71898 | 5643 | 1.96% |
| 2026-01-16 | 7.78 | 7.75 | 0.01 | 0.13% | 7.71 | 7.79 | 60077 | 4658 | 1.64% |
| 2026-01-15 | 7.79 | 7.74 | -0.06 | -0.77% | 7.72 | 7.81 | 50893 | 3949 | 1.39% |
| 2026-01-14 | 7.87 | 7.80 | -0.02 | -0.26% | 7.67 | 7.92 | 107406 | 8404 | 2.92% |
| 2026-01-13 | 7.78 | 7.82 | 0.05 | 0.64% | 7.76 | 7.92 | 101420 | 7977 | 2.76% |
| 2026-01-12 | 7.74 | 7.77 | 0.04 | 0.52% | 7.72 | 7.80 | 63478 | 4922 | 1.73% |
| 2026-01-09 | 7.75 | 7.73 | 0.04 | 0.52% | 7.63 | 7.75 | 65804 | 5056 | 1.79% |
| 2026-01-08 | 7.59 | 7.69 | 0.07 | 0.92% | 7.59 | 7.72 | 50462 | 3876 | 1.37% |
| 2026-01-07 | 7.66 | 7.62 | -0.03 | -0.39% | 7.60 | 7.68 | 53979 | 4125 | 1.47% |
| 2026-01-06 | 7.66 | 7.65 | -0.01 | -0.13% | 7.60 | 7.68 | 63181 | 4827 | 1.72% |
| 2026-01-05 | 7.50 | 7.66 | 0.15 | 2.00% | 7.49 | 7.68 | 59414 | 4524 | 1.62% |
| 2025-12-31 | 7.49 | 7.51 | 0.02 | 0.27% | 7.42 | 7.52 | 35909 | 2682 | 0.98% |
| 2025-12-30 | 7.47 | 7.49 | 0.02 | 0.27% | 7.40 | 7.53 | 43010 | 3216 | 1.17% |
| 2025-12-29 | 7.52 | 7.47 | -0.08 | -1.06% | 7.45 | 7.55 | 47662 | 3571 | 1.30% |
| 2025-12-26 | 7.62 | 7.55 | -0.09 | -1.18% | 7.54 | 7.64 | 64663 | 4908 | 1.76% |
| 2025-12-25 | 7.77 | 7.64 | -0.13 | -1.67% | 7.60 | 7.77 | 100278 | 7660 | 2.73% |
| 2025-12-24 | 7.75 | 7.77 | 0.02 | 0.26% | 7.71 | 7.80 | 39214 | 3045 | 1.07% |
| 2025-12-23 | 7.77 | 7.75 | 0.00 | 0.00% | 7.69 | 7.80 | 39309 | 3043 | 1.07% |
| 2025-12-22 | 7.80 | 7.75 | -0.06 | -0.77% | 7.73 | 7.82 | 33367 | 2593 | 0.91% |
| 2025-12-19 | 7.73 | 7.81 | 0.07 | 0.90% | 7.73 | 7.85 | 35476 | 2769 | 0.97% |
| 2025-12-18 | 7.61 | 7.74 | 0.09 | 1.18% | 7.60 | 7.79 | 35235 | 2725 | 0.96% |
| 2025-12-17 | 7.59 | 7.65 | 0.06 | 0.79% | 7.54 | 7.66 | 48284 | 3672 | 1.31% |
| 2025-12-16 | 7.72 | 7.59 | -0.15 | -1.94% | 7.58 | 7.75 | 45308 | 3456 | 1.23% |
| 2025-12-15 | 7.77 | 7.74 | -0.07 | -0.90% | 7.64 | 7.83 | 42284 | 3277 | 1.15% |
| 2025-12-12 | 7.83 | 7.81 | -0.02 | -0.26% | 7.79 | 7.90 | 37600 | 2942 | 1.02% |
| 2025-12-11 | 8.01 | 7.83 | -0.18 | -2.25% | 7.82 | 8.03 | 52128 | 4122 | 1.42% |
| 2025-12-10 | 8.00 | 8.01 | -0.02 | -0.25% | 7.95 | 8.04 | 36690 | 2931 | 1.00% |
| 2025-12-09 | 8.04 | 8.03 | -0.01 | -0.12% | 7.99 | 8.14 | 53235 | 4288 | 1.45% |
| 2025-12-08 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.09 | 45660 | 3668 | 1.24% |
| 2025-12-05 | 8.02 | 8.04 | 0.00 | 0.00% | 7.95 | 8.06 | 47557 | 3807 | 1.29% |
| 2025-12-04 | 8.07 | 8.04 | -0.05 | -0.62% | 7.99 | 8.13 | 40054 | 3220 | 1.09% |
| 2025-12-03 | 8.13 | 8.09 | -0.05 | -0.61% | 8.08 | 8.16 | 49266 | 3997 | 1.34% |
| 2025-12-02 | 8.19 | 8.14 | -0.03 | -0.37% | 8.09 | 8.21 | 39580 | 3221 | 1.08% |
| 2025-12-01 | 8.17 | 8.17 | -0.02 | -0.24% | 8.14 | 8.25 | 45761 | 3753 | 1.25% |
| 2025-11-28 | 8.20 | 8.19 | -0.03 | -0.36% | 8.13 | 8.23 | 38520 | 3147 | 1.05% |
| 2025-11-27 | 8.19 | 8.22 | 0.05 | 0.61% | 8.09 | 8.27 | 45833 | 3753 | 1.25% |
| 2025-11-26 | 8.13 | 8.17 | 0.00 | 0.00% | 8.13 | 8.35 | 54248 | 4479 | 1.48% |
| 2025-11-25 | 8.01 | 8.17 | 0.17 | 2.13% | 8.00 | 8.22 | 50058 | 4077 | 1.36% |
| 2025-11-24 | 7.94 | 8.00 | 0.08 | 1.01% | 7.94 | 8.05 | 46195 | 3696 | 1.26% |
| 2025-11-21 | 8.23 | 7.92 | -0.41 | -4.92% | 7.92 | 8.36 | 93212 | 7544 | 2.54% |
| 2025-11-20 | 8.40 | 8.33 | -0.03 | -0.36% | 8.25 | 8.42 | 54304 | 4522 | 1.48% |
| 2025-11-19 | 8.50 | 8.36 | -0.14 | -1.65% | 8.28 | 8.54 | 66497 | 5569 | 1.81% |
| 2025-11-18 | 8.62 | 8.50 | -0.09 | -1.05% | 8.46 | 8.65 | 49837 | 4245 | 1.36% |
| 2025-11-17 | 8.68 | 8.59 | -0.07 | -0.81% | 8.52 | 8.72 | 70728 | 6062 | 1.93% |
| 2025-11-14 | 8.56 | 8.66 | 0.07 | 0.81% | 8.52 | 8.74 | 94204 | 8177 | 2.56% |
| 2025-11-13 | 8.48 | 8.59 | 0.11 | 1.30% | 8.42 | 8.60 | 73184 | 6246 | 1.99% |
| 2025-11-12 | 8.45 | 8.48 | 0.03 | 0.36% | 8.40 | 8.54 | 69497 | 5895 | 1.89% |
| 2025-11-11 | 8.31 | 8.45 | 0.13 | 1.56% | 8.25 | 8.48 | 73642 | 6179 | 2.00% |
| 2025-11-10 | 8.21 | 8.32 | 0.11 | 1.34% | 8.20 | 8.37 | 76342 | 6348 | 2.08% |
| 2025-11-07 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 82773 | 6800 | 2.25% |
| 2025-11-06 | 8.20 | 8.17 | -0.05 | -0.61% | 8.15 | 8.22 | 73557 | 6016 | 2.00% |
| 2025-11-05 | 8.18 | 8.22 | 0.03 | 0.37% | 8.14 | 8.25 | 89134 | 7303 | 2.43% |
| 2025-11-04 | 8.21 | 8.19 | -0.04 | -0.49% | 8.11 | 8.25 | 87062 | 7100 | 2.37% |
| 2025-11-03 | 8.33 | 8.23 | -0.11 | -1.32% | 8.19 | 8.39 | 136214 | 11214 | 3.71% |
| 2025-10-31 | 8.16 | 8.34 | 0.22 | 2.71% | 8.14 | 8.39 | 134580 | 11187 | 3.66% |
| 2025-10-30 | 8.24 | 8.12 | -0.15 | -1.81% | 8.12 | 8.24 | 82214 | 6717 | 2.24% |
| 2025-10-29 | 8.20 | 8.27 | 0.06 | 0.73% | 8.04 | 8.31 | 121265 | 9909 | 3.30% |
| 2025-10-28 | 8.37 | 8.21 | -0.16 | -1.91% | 8.17 | 8.38 | 168395 | 13884 | 4.58% |
| 2025-10-27 | 8.54 | 8.37 | -0.43 | -4.89% | 8.11 | 8.54 | 259979 | 21776 | 7.08% |