| 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 | 8.05 | 8.23 | 0.24 | 3.00% | 8.04 | 8.25 | 223864 | 18304 | 1.61% |
| 2026-02-02 | 8.18 | 7.99 | -0.19 | -2.32% | 7.98 | 8.30 | 265417 | 21618 | 1.91% |
| 2026-01-30 | 8.17 | 8.18 | 0.00 | 0.00% | 8.09 | 8.25 | 238718 | 19502 | 1.72% |
| 2026-01-29 | 7.98 | 8.18 | 0.18 | 2.25% | 7.91 | 8.33 | 377181 | 30990 | 2.71% |
| 2026-01-28 | 8.03 | 8.00 | -0.03 | -0.37% | 7.97 | 8.10 | 167042 | 13405 | 1.20% |
| 2026-01-27 | 8.08 | 8.03 | -0.09 | -1.11% | 8.00 | 8.18 | 306761 | 24778 | 2.20% |
| 2026-01-26 | 8.13 | 8.12 | 0.07 | 0.87% | 7.96 | 8.22 | 339198 | 27379 | 2.44% |
| 2026-01-23 | 7.84 | 8.05 | 0.24 | 3.07% | 7.81 | 8.12 | 303896 | 24246 | 2.18% |
| 2026-01-22 | 7.77 | 7.81 | 0.04 | 0.51% | 7.75 | 7.86 | 170059 | 13276 | 1.22% |
| 2026-01-21 | 7.78 | 7.77 | -0.04 | -0.51% | 7.74 | 7.87 | 152506 | 11875 | 1.10% |
| 2026-01-20 | 7.83 | 7.81 | 0.01 | 0.13% | 7.76 | 7.88 | 179921 | 14053 | 1.29% |
| 2026-01-19 | 7.82 | 7.80 | -0.04 | -0.51% | 7.72 | 7.88 | 170443 | 13302 | 1.22% |
| 2026-01-16 | 8.11 | 7.84 | -0.26 | -3.21% | 7.78 | 8.11 | 264587 | 20836 | 1.90% |
| 2026-01-15 | 8.06 | 8.10 | -0.02 | -0.25% | 8.00 | 8.17 | 257483 | 20766 | 1.85% |
| 2026-01-14 | 8.06 | 8.12 | 0.01 | 0.12% | 8.02 | 8.33 | 399497 | 32758 | 2.87% |
| 2026-01-13 | 8.14 | 8.11 | 0.05 | 0.62% | 7.96 | 8.25 | 443422 | 36055 | 3.19% |
| 2026-01-12 | 8.05 | 8.06 | 0.15 | 1.90% | 7.96 | 8.13 | 472644 | 38005 | 3.40% |
| 2026-01-09 | 7.73 | 7.91 | 0.28 | 3.67% | 7.72 | 7.94 | 387931 | 30463 | 2.79% |
| 2026-01-08 | 7.50 | 7.63 | 0.16 | 2.14% | 7.47 | 7.63 | 173331 | 13130 | 1.25% |
| 2026-01-07 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.56 | 167527 | 12554 | 1.20% |
| 2026-01-06 | 7.38 | 7.46 | 0.08 | 1.08% | 7.36 | 7.48 | 155758 | 11591 | 1.12% |
| 2026-01-05 | 7.31 | 7.38 | 0.08 | 1.10% | 7.28 | 7.39 | 190157 | 13938 | 1.37% |
| 2025-12-31 | 7.28 | 7.30 | 0.04 | 0.55% | 7.27 | 7.38 | 137290 | 10052 | 0.99% |
| 2025-12-30 | 7.28 | 7.26 | -0.02 | -0.27% | 7.25 | 7.34 | 122694 | 8944 | 0.88% |
| 2025-12-29 | 7.31 | 7.28 | -0.03 | -0.41% | 7.26 | 7.35 | 122286 | 8939 | 0.88% |
| 2025-12-26 | 7.32 | 7.31 | 0.02 | 0.27% | 7.29 | 7.36 | 114393 | 8372 | 0.82% |
| 2025-12-25 | 7.30 | 7.29 | 0.00 | 0.00% | 7.26 | 7.32 | 111414 | 8120 | 0.80% |
| 2025-12-24 | 7.29 | 7.29 | 0.02 | 0.28% | 7.25 | 7.33 | 82847 | 6036 | 0.60% |
| 2025-12-23 | 7.31 | 7.27 | -0.05 | -0.68% | 7.24 | 7.35 | 80660 | 5880 | 0.58% |
| 2025-12-22 | 7.35 | 7.32 | -0.02 | -0.27% | 7.31 | 7.36 | 102392 | 7503 | 0.74% |
| 2025-12-19 | 7.23 | 7.34 | 0.13 | 1.80% | 7.20 | 7.36 | 116989 | 8542 | 0.84% |
| 2025-12-18 | 7.21 | 7.21 | -0.03 | -0.41% | 7.19 | 7.33 | 126318 | 9156 | 0.91% |
| 2025-12-17 | 7.19 | 7.24 | 0.04 | 0.56% | 7.12 | 7.26 | 107292 | 7723 | 0.77% |
| 2025-12-16 | 7.31 | 7.20 | -0.11 | -1.50% | 7.15 | 7.31 | 110726 | 7972 | 0.80% |
| 2025-12-15 | 7.28 | 7.31 | -0.02 | -0.27% | 7.26 | 7.38 | 109423 | 8000 | 0.79% |
| 2025-12-12 | 7.37 | 7.33 | -0.05 | -0.68% | 7.32 | 7.42 | 94005 | 6932 | 0.68% |
| 2025-12-11 | 7.56 | 7.38 | -0.17 | -2.25% | 7.38 | 7.58 | 133257 | 9939 | 0.96% |
| 2025-12-10 | 7.55 | 7.55 | -0.04 | -0.53% | 7.52 | 7.63 | 95107 | 7185 | 0.68% |
| 2025-12-09 | 7.54 | 7.59 | 0.07 | 0.93% | 7.51 | 7.67 | 141618 | 10762 | 1.02% |
| 2025-12-08 | 7.54 | 7.52 | -0.03 | -0.40% | 7.51 | 7.62 | 128361 | 9716 | 0.92% |
| 2025-12-05 | 7.50 | 7.55 | 0.07 | 0.94% | 7.42 | 7.56 | 126610 | 9480 | 0.91% |
| 2025-12-04 | 7.48 | 7.48 | -0.02 | -0.27% | 7.45 | 7.52 | 89482 | 6696 | 0.64% |
| 2025-12-03 | 7.62 | 7.50 | -0.13 | -1.70% | 7.48 | 7.62 | 141540 | 10669 | 1.02% |
| 2025-12-02 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.78 | 174000 | 13296 | 1.25% |
| 2025-12-01 | 7.89 | 7.81 | 0.07 | 0.90% | 7.77 | 7.96 | 261856 | 20537 | 1.88% |
| 2025-11-28 | 7.81 | 7.74 | 0.07 | 0.91% | 7.57 | 7.83 | 284059 | 21783 | 2.04% |
| 2025-11-27 | 7.51 | 7.67 | 0.13 | 1.72% | 7.49 | 7.74 | 232859 | 17703 | 1.67% |
| 2025-11-26 | 7.54 | 7.54 | 0.00 | 0.00% | 7.52 | 7.61 | 114157 | 8641 | 0.82% |
| 2025-11-25 | 7.51 | 7.54 | 0.06 | 0.80% | 7.47 | 7.61 | 141152 | 10663 | 1.01% |
| 2025-11-24 | 7.46 | 7.48 | 0.05 | 0.67% | 7.41 | 7.53 | 147368 | 11016 | 1.06% |
| 2025-11-21 | 7.54 | 7.43 | -0.15 | -1.98% | 7.40 | 7.66 | 185958 | 13953 | 1.34% |
| 2025-11-20 | 7.71 | 7.58 | -0.12 | -1.56% | 7.55 | 7.74 | 170879 | 13028 | 1.23% |
| 2025-11-19 | 7.90 | 7.70 | -0.21 | -2.65% | 7.64 | 7.93 | 235684 | 18286 | 1.69% |
| 2025-11-18 | 7.94 | 7.91 | -0.06 | -0.75% | 7.82 | 7.96 | 149978 | 11822 | 1.08% |
| 2025-11-17 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.04 | 224562 | 17855 | 1.61% |
| 2025-11-14 | 7.89 | 7.88 | -0.04 | -0.51% | 7.88 | 7.99 | 129842 | 10311 | 0.93% |
| 2025-11-13 | 7.87 | 7.92 | 0.04 | 0.51% | 7.82 | 7.92 | 147397 | 11613 | 1.06% |
| 2025-11-12 | 7.98 | 7.88 | -0.10 | -1.25% | 7.86 | 8.00 | 155342 | 12287 | 1.12% |
| 2025-11-11 | 7.94 | 7.98 | 0.07 | 0.88% | 7.88 | 8.04 | 142981 | 11398 | 1.03% |
| 2025-11-10 | 7.93 | 7.91 | 0.01 | 0.13% | 7.89 | 7.97 | 134252 | 10646 | 0.96% |
| 2025-11-07 | 7.98 | 7.90 | -0.08 | -1.00% | 7.89 | 8.01 | 126227 | 10029 | 0.91% |
| 2025-11-06 | 8.08 | 7.98 | -0.11 | -1.36% | 7.95 | 8.10 | 164694 | 13169 | 1.18% |
| 2025-11-05 | 8.14 | 8.09 | -0.10 | -1.22% | 8.08 | 8.25 | 212740 | 17296 | 1.53% |
| 2025-11-04 | 8.18 | 8.19 | 0.00 | 0.00% | 8.10 | 8.22 | 149421 | 12168 | 1.07% |
| 2025-11-03 | 8.03 | 8.19 | 0.15 | 1.87% | 8.00 | 8.24 | 181069 | 14733 | 1.30% |
| 2025-10-31 | 7.83 | 8.04 | 0.24 | 3.08% | 7.82 | 8.06 | 249883 | 19950 | 1.80% |
| 2025-10-30 | 7.85 | 7.80 | -0.05 | -0.64% | 7.75 | 7.85 | 136359 | 10635 | 0.98% |
| 2025-10-29 | 7.92 | 7.85 | -0.08 | -1.01% | 7.79 | 7.92 | 141724 | 11095 | 1.02% |
| 2025-10-28 | 7.90 | 7.93 | 0.04 | 0.51% | 7.84 | 7.96 | 105155 | 8322 | 0.76% |
| 2025-10-27 | 7.99 | 7.89 | -0.08 | -1.00% | 7.85 | 8.04 | 190153 | 15056 | 1.37% |