| 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 | 7.55 | 7.75 | 0.10 | 1.31% | 7.50 | 7.77 | 434942 | 33219 | 2.08% |
| 2026-02-02 | 8.43 | 7.65 | -0.85 | -10.00% | 7.65 | 8.45 | 541336 | 42311 | 2.59% |
| 2026-01-30 | 8.36 | 8.50 | 0.14 | 1.67% | 8.33 | 8.72 | 370681 | 31576 | 1.77% |
| 2026-01-29 | 8.23 | 8.36 | 0.16 | 1.95% | 8.18 | 8.40 | 222725 | 18553 | 1.06% |
| 2026-01-28 | 8.17 | 8.20 | 0.04 | 0.49% | 8.08 | 8.24 | 156702 | 12796 | 0.75% |
| 2026-01-27 | 8.26 | 8.16 | -0.08 | -0.97% | 8.14 | 8.29 | 200527 | 16419 | 0.96% |
| 2026-01-26 | 8.41 | 8.24 | -0.16 | -1.90% | 8.16 | 8.42 | 273954 | 22566 | 1.31% |
| 2026-01-23 | 8.55 | 8.40 | -0.14 | -1.64% | 8.36 | 8.58 | 321173 | 27093 | 1.53% |
| 2026-01-22 | 8.47 | 8.54 | 0.11 | 1.30% | 8.40 | 8.62 | 180424 | 15377 | 0.86% |
| 2026-01-21 | 8.60 | 8.43 | -0.19 | -2.20% | 8.39 | 8.62 | 181783 | 15411 | 0.87% |
| 2026-01-20 | 8.55 | 8.62 | -0.03 | -0.35% | 8.47 | 8.63 | 217453 | 18588 | 1.04% |
| 2026-01-19 | 8.30 | 8.65 | 0.32 | 3.84% | 8.26 | 8.70 | 289283 | 24692 | 1.38% |
| 2026-01-16 | 8.33 | 8.33 | 0.04 | 0.48% | 8.28 | 8.42 | 138320 | 11533 | 0.66% |
| 2026-01-15 | 8.19 | 8.29 | 0.12 | 1.47% | 8.13 | 8.34 | 178483 | 14767 | 0.85% |
| 2026-01-14 | 8.24 | 8.17 | -0.05 | -0.61% | 8.10 | 8.33 | 254896 | 20954 | 1.22% |
| 2026-01-13 | 8.45 | 8.22 | -0.24 | -2.84% | 8.20 | 8.51 | 261902 | 21846 | 1.25% |
| 2026-01-12 | 8.36 | 8.46 | 0.10 | 1.20% | 8.32 | 8.57 | 247793 | 20921 | 1.18% |
| 2026-01-09 | 8.35 | 8.36 | 0.02 | 0.24% | 8.26 | 8.38 | 196903 | 16398 | 0.94% |
| 2026-01-08 | 8.52 | 8.34 | -0.23 | -2.68% | 8.31 | 8.52 | 298234 | 24964 | 1.43% |
| 2026-01-07 | 8.40 | 8.57 | 0.16 | 1.90% | 8.35 | 8.70 | 272587 | 23159 | 1.30% |
| 2026-01-06 | 8.35 | 8.41 | 0.02 | 0.24% | 8.30 | 8.46 | 227310 | 19061 | 1.09% |
| 2026-01-05 | 8.52 | 8.39 | -0.13 | -1.53% | 8.36 | 8.52 | 295328 | 24884 | 1.41% |
| 2025-12-31 | 8.62 | 8.52 | -0.12 | -1.39% | 8.51 | 8.79 | 180788 | 15524 | 0.86% |
| 2025-12-30 | 8.62 | 8.64 | -0.06 | -0.69% | 8.58 | 8.70 | 181791 | 15702 | 0.87% |
| 2025-12-29 | 8.86 | 8.70 | -0.16 | -1.81% | 8.42 | 8.86 | 327798 | 28179 | 1.57% |
| 2025-12-26 | 8.62 | 8.86 | 0.20 | 2.31% | 8.56 | 8.87 | 275617 | 24107 | 1.32% |
| 2025-12-25 | 8.70 | 8.66 | -0.04 | -0.46% | 8.63 | 8.84 | 202049 | 17588 | 0.97% |
| 2025-12-24 | 8.54 | 8.70 | 0.17 | 1.99% | 8.50 | 8.74 | 254456 | 22051 | 1.22% |
| 2025-12-23 | 8.50 | 8.53 | 0.03 | 0.35% | 8.45 | 8.66 | 184664 | 15776 | 0.88% |
| 2025-12-22 | 8.66 | 8.50 | -0.14 | -1.62% | 8.43 | 8.66 | 227756 | 19398 | 1.09% |
| 2025-12-19 | 8.51 | 8.64 | 0.13 | 1.53% | 8.42 | 8.71 | 172237 | 14838 | 0.82% |
| 2025-12-18 | 8.46 | 8.51 | 0.00 | 0.00% | 8.44 | 8.61 | 144176 | 12314 | 0.69% |
| 2025-12-17 | 8.57 | 8.51 | -0.05 | -0.58% | 8.43 | 8.63 | 186716 | 15905 | 0.89% |
| 2025-12-16 | 8.59 | 8.56 | -0.05 | -0.58% | 8.44 | 8.68 | 217318 | 18551 | 1.04% |
| 2025-12-15 | 8.46 | 8.61 | 0.04 | 0.47% | 8.43 | 8.75 | 338047 | 29200 | 1.62% |
| 2025-12-12 | 8.37 | 8.57 | 0.17 | 2.02% | 8.19 | 8.61 | 512121 | 43018 | 2.45% |
| 2025-12-11 | 8.75 | 8.40 | -0.37 | -4.22% | 8.35 | 8.76 | 429808 | 36365 | 2.05% |
| 2025-12-10 | 8.87 | 8.77 | -0.11 | -1.24% | 8.70 | 9.00 | 411373 | 36182 | 1.97% |
| 2025-12-09 | 9.07 | 8.88 | -0.23 | -2.52% | 8.67 | 9.07 | 535784 | 47367 | 2.56% |
| 2025-12-08 | 9.04 | 9.11 | 0.16 | 1.79% | 8.67 | 9.30 | 645883 | 57752 | 3.09% |
| 2025-12-05 | 8.63 | 8.95 | 0.39 | 4.56% | 8.58 | 8.98 | 334772 | 29437 | 1.60% |
| 2025-12-04 | 8.66 | 8.56 | -0.14 | -1.61% | 8.52 | 9.01 | 293532 | 25419 | 1.40% |
| 2025-12-03 | 8.38 | 8.70 | 0.31 | 3.69% | 8.35 | 8.79 | 316132 | 27264 | 1.51% |
| 2025-12-02 | 8.23 | 8.39 | 0.12 | 1.45% | 8.19 | 8.45 | 195077 | 16341 | 0.93% |
| 2025-12-01 | 8.21 | 8.27 | 0.05 | 0.61% | 8.13 | 8.29 | 208933 | 17180 | 1.00% |
| 2025-11-28 | 8.07 | 8.22 | 0.15 | 1.86% | 8.05 | 8.25 | 136152 | 11123 | 0.65% |
| 2025-11-27 | 8.15 | 8.07 | -0.08 | -0.98% | 8.06 | 8.20 | 108448 | 8814 | 0.52% |
| 2025-11-26 | 8.21 | 8.15 | -0.03 | -0.37% | 8.14 | 8.26 | 116586 | 9547 | 0.56% |
| 2025-11-25 | 8.15 | 8.18 | 0.06 | 0.74% | 8.15 | 8.27 | 167187 | 13725 | 0.80% |
| 2025-11-24 | 8.33 | 8.22 | -0.12 | -1.44% | 8.05 | 8.39 | 229466 | 18773 | 1.10% |
| 2025-11-21 | 8.47 | 8.34 | -0.14 | -1.65% | 8.30 | 8.54 | 206459 | 17354 | 0.99% |
| 2025-11-20 | 8.48 | 8.48 | 0.04 | 0.47% | 8.42 | 8.59 | 151017 | 12834 | 0.72% |
| 2025-11-19 | 8.52 | 8.44 | -0.08 | -0.94% | 8.38 | 8.64 | 162781 | 13778 | 0.78% |
| 2025-11-18 | 8.82 | 8.52 | -0.34 | -3.84% | 8.47 | 8.86 | 332309 | 28447 | 1.59% |
| 2025-11-17 | 8.88 | 8.86 | -0.01 | -0.11% | 8.78 | 9.06 | 282197 | 25079 | 1.35% |
| 2025-11-14 | 8.93 | 8.87 | -0.05 | -0.56% | 8.80 | 9.07 | 233622 | 20842 | 1.12% |
| 2025-11-13 | 8.70 | 8.92 | 0.20 | 2.29% | 8.61 | 9.00 | 263711 | 23325 | 1.26% |
| 2025-11-12 | 8.77 | 8.72 | -0.06 | -0.68% | 8.65 | 8.83 | 180620 | 15736 | 0.86% |
| 2025-11-11 | 8.64 | 8.78 | 0.08 | 0.92% | 8.59 | 8.83 | 255790 | 22307 | 1.22% |
| 2025-11-10 | 8.43 | 8.70 | 0.28 | 3.33% | 8.37 | 8.75 | 361834 | 31204 | 1.73% |
| 2025-11-07 | 8.39 | 8.42 | 0.03 | 0.36% | 8.37 | 8.51 | 260712 | 21990 | 1.25% |
| 2025-11-06 | 8.62 | 8.39 | -0.27 | -3.12% | 8.28 | 8.70 | 489668 | 40935 | 2.34% |
| 2025-11-05 | 8.68 | 8.66 | -0.19 | -2.15% | 8.46 | 8.76 | 503026 | 43277 | 2.40% |
| 2025-11-04 | 8.40 | 8.85 | 0.43 | 5.11% | 8.35 | 9.25 | 902708 | 80306 | 4.31% |
| 2025-11-03 | 8.31 | 8.42 | 0.11 | 1.32% | 8.19 | 8.45 | 450085 | 37552 | 2.15% |
| 2025-10-31 | 8.03 | 8.31 | 0.25 | 3.10% | 8.03 | 8.49 | 524822 | 43482 | 2.51% |
| 2025-10-30 | 8.03 | 8.06 | 0.12 | 1.51% | 8.02 | 8.29 | 669735 | 54322 | 3.20% |
| 2025-10-29 | 8.06 | 7.94 | -0.15 | -1.85% | 7.61 | 8.09 | 467759 | 36527 | 2.24% |
| 2025-10-28 | 7.78 | 8.09 | 0.32 | 4.12% | 7.73 | 8.31 | 609122 | 49307 | 2.91% |
| 2025-10-27 | 7.47 | 7.77 | 0.28 | 3.74% | 7.47 | 7.88 | 327595 | 25239 | 1.57% |