| 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 | 8.60 | 8.64 | 0.04 | 0.47% | 8.52 | 8.65 | 67536 | 5809 | 0.77% |
| 2026-02-03 | 8.56 | 8.60 | 0.11 | 1.30% | 8.56 | 8.75 | 83295 | 7198 | 0.96% |
| 2026-02-02 | 8.68 | 8.49 | -0.26 | -2.97% | 8.49 | 8.82 | 97997 | 8499 | 1.12% |
| 2026-01-30 | 8.67 | 8.75 | 0.08 | 0.92% | 8.55 | 8.80 | 104890 | 9105 | 1.20% |
| 2026-01-29 | 8.71 | 8.67 | -0.06 | -0.69% | 8.58 | 8.81 | 103490 | 8996 | 1.19% |
| 2026-01-28 | 8.77 | 8.73 | -0.08 | -0.91% | 8.62 | 8.86 | 113523 | 9901 | 1.30% |
| 2026-01-27 | 9.04 | 8.81 | -0.22 | -2.44% | 8.69 | 9.05 | 146300 | 12897 | 1.68% |
| 2026-01-26 | 9.13 | 9.03 | -0.09 | -0.99% | 8.92 | 9.20 | 161019 | 14577 | 1.85% |
| 2026-01-23 | 8.82 | 9.12 | 0.35 | 3.99% | 8.78 | 9.23 | 255753 | 23179 | 2.93% |
| 2026-01-22 | 8.76 | 8.77 | 0.01 | 0.11% | 8.72 | 9.04 | 155837 | 13784 | 1.79% |
| 2026-01-21 | 8.62 | 8.76 | 0.12 | 1.39% | 8.42 | 8.78 | 150821 | 13031 | 1.73% |
| 2026-01-20 | 8.64 | 8.64 | -0.02 | -0.23% | 8.57 | 8.75 | 126491 | 10937 | 1.45% |
| 2026-01-19 | 8.39 | 8.66 | 0.28 | 3.34% | 8.34 | 8.87 | 252594 | 21918 | 2.90% |
| 2026-01-16 | 8.40 | 8.38 | 0.03 | 0.36% | 8.17 | 8.47 | 170674 | 14193 | 1.96% |
| 2026-01-15 | 8.30 | 8.35 | -0.03 | -0.36% | 8.27 | 8.53 | 166565 | 13959 | 1.91% |
| 2026-01-14 | 8.02 | 8.38 | 0.36 | 4.49% | 8.00 | 8.63 | 327652 | 27506 | 3.76% |
| 2026-01-13 | 8.24 | 8.02 | -0.22 | -2.67% | 8.02 | 8.25 | 148085 | 12008 | 1.70% |
| 2026-01-12 | 7.83 | 8.24 | 0.39 | 4.97% | 7.82 | 8.39 | 247710 | 20087 | 2.84% |
| 2026-01-09 | 7.83 | 7.85 | 0.06 | 0.77% | 7.74 | 7.87 | 88996 | 6951 | 1.02% |
| 2026-01-08 | 7.73 | 7.79 | 0.05 | 0.65% | 7.69 | 7.81 | 78855 | 6123 | 0.90% |
| 2026-01-07 | 7.74 | 7.74 | -0.03 | -0.39% | 7.69 | 7.78 | 73999 | 5723 | 0.85% |
| 2026-01-06 | 7.62 | 7.77 | 0.15 | 1.97% | 7.61 | 7.78 | 95096 | 7331 | 1.09% |
| 2026-01-05 | 7.60 | 7.62 | 0.02 | 0.26% | 7.54 | 7.66 | 73448 | 5582 | 0.84% |
| 2025-12-31 | 7.61 | 7.60 | -0.01 | -0.13% | 7.49 | 7.62 | 64104 | 4844 | 0.74% |
| 2025-12-30 | 7.64 | 7.61 | -0.05 | -0.65% | 7.48 | 7.67 | 69922 | 5309 | 0.80% |
| 2025-12-29 | 7.77 | 7.66 | -0.11 | -1.42% | 7.62 | 7.77 | 82150 | 6301 | 0.94% |
| 2025-12-26 | 7.61 | 7.77 | 0.13 | 1.70% | 7.59 | 7.88 | 102891 | 7993 | 1.18% |
| 2025-12-25 | 7.57 | 7.64 | 0.04 | 0.53% | 7.54 | 7.65 | 49577 | 3766 | 0.57% |
| 2025-12-24 | 7.55 | 7.60 | 0.01 | 0.13% | 7.51 | 7.61 | 61333 | 4645 | 0.70% |
| 2025-12-23 | 7.73 | 7.59 | -0.12 | -1.56% | 7.57 | 7.73 | 62303 | 4746 | 0.71% |
| 2025-12-22 | 7.64 | 7.71 | 0.03 | 0.39% | 7.62 | 7.72 | 55956 | 4300 | 0.64% |
| 2025-12-19 | 7.51 | 7.68 | 0.17 | 2.26% | 7.47 | 7.70 | 71164 | 5425 | 0.82% |
| 2025-12-18 | 7.53 | 7.51 | -0.02 | -0.27% | 7.45 | 7.61 | 77195 | 5810 | 0.89% |
| 2025-12-17 | 7.40 | 7.53 | 0.08 | 1.07% | 7.37 | 7.56 | 74533 | 5572 | 0.85% |
| 2025-12-16 | 7.56 | 7.45 | -0.10 | -1.32% | 7.41 | 7.64 | 90459 | 6775 | 1.04% |
| 2025-12-15 | 7.37 | 7.55 | 0.11 | 1.48% | 7.35 | 7.59 | 75469 | 5665 | 0.87% |
| 2025-12-12 | 7.59 | 7.44 | -0.14 | -1.85% | 7.43 | 7.59 | 83733 | 6281 | 0.96% |
| 2025-12-11 | 7.74 | 7.58 | -0.13 | -1.69% | 7.53 | 7.74 | 105947 | 8039 | 1.22% |
| 2025-12-10 | 7.87 | 7.71 | -0.21 | -2.65% | 7.66 | 7.93 | 111250 | 8629 | 1.28% |
| 2025-12-09 | 7.83 | 7.95 | 0.09 | 1.15% | 7.66 | 7.97 | 153728 | 12051 | 1.76% |
| 2025-12-08 | 7.89 | 7.86 | -0.01 | -0.13% | 7.86 | 8.05 | 114900 | 9129 | 1.32% |
| 2025-12-05 | 7.76 | 7.87 | 0.14 | 1.81% | 7.67 | 7.88 | 63316 | 4930 | 0.73% |
| 2025-12-04 | 7.83 | 7.73 | -0.11 | -1.40% | 7.67 | 7.86 | 77854 | 6034 | 0.89% |
| 2025-12-03 | 7.90 | 7.84 | -0.08 | -1.01% | 7.82 | 7.97 | 72743 | 5727 | 0.83% |
| 2025-12-02 | 7.88 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 76918 | 6076 | 0.88% |
| 2025-12-01 | 7.87 | 7.87 | -0.04 | -0.51% | 7.84 | 7.92 | 66369 | 5228 | 0.76% |
| 2025-11-28 | 7.73 | 7.91 | 0.16 | 2.06% | 7.66 | 7.94 | 122963 | 9639 | 1.41% |
| 2025-11-27 | 7.71 | 7.75 | 0.05 | 0.65% | 7.71 | 7.87 | 80929 | 6301 | 0.93% |
| 2025-11-26 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.83 | 82082 | 6355 | 0.94% |
| 2025-11-25 | 7.82 | 7.76 | -0.02 | -0.26% | 7.75 | 7.85 | 82261 | 6406 | 0.94% |
| 2025-11-24 | 7.70 | 7.78 | 0.10 | 1.30% | 7.69 | 7.84 | 91542 | 7120 | 1.05% |
| 2025-11-21 | 8.04 | 7.68 | -0.43 | -5.30% | 7.65 | 8.15 | 174809 | 13659 | 2.00% |
| 2025-11-20 | 8.03 | 8.11 | 0.06 | 0.75% | 7.96 | 8.15 | 100007 | 8067 | 1.15% |
| 2025-11-19 | 8.21 | 8.05 | -0.22 | -2.66% | 8.01 | 8.38 | 131678 | 10670 | 1.51% |
| 2025-11-18 | 8.40 | 8.27 | -0.11 | -1.31% | 8.18 | 8.50 | 143661 | 11930 | 1.65% |
| 2025-11-17 | 8.30 | 8.38 | 0.04 | 0.48% | 8.18 | 8.42 | 169444 | 14065 | 1.94% |
| 2025-11-14 | 8.12 | 8.34 | 0.16 | 1.96% | 8.12 | 8.46 | 226943 | 18983 | 2.60% |
| 2025-11-13 | 8.11 | 8.18 | 0.08 | 0.99% | 8.06 | 8.24 | 123066 | 10045 | 1.41% |
| 2025-11-12 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.21 | 120506 | 9796 | 1.38% |
| 2025-11-11 | 8.17 | 8.09 | -0.08 | -0.98% | 8.06 | 8.18 | 127067 | 10288 | 1.46% |
| 2025-11-10 | 8.07 | 8.17 | 0.02 | 0.25% | 8.07 | 8.17 | 121136 | 9852 | 1.39% |
| 2025-11-07 | 8.26 | 8.15 | -0.13 | -1.57% | 8.05 | 8.27 | 204231 | 16644 | 2.34% |
| 2025-11-06 | 8.30 | 8.28 | -0.03 | -0.36% | 8.18 | 8.36 | 191839 | 15840 | 2.20% |
| 2025-11-05 | 8.20 | 8.31 | -0.05 | -0.60% | 8.16 | 8.45 | 209324 | 17379 | 2.40% |
| 2025-11-04 | 8.35 | 8.36 | -0.05 | -0.59% | 8.26 | 8.41 | 240123 | 20017 | 2.75% |
| 2025-11-03 | 8.34 | 8.41 | 0.05 | 0.60% | 8.26 | 8.59 | 522495 | 43990 | 5.99% |
| 2025-10-31 | 8.17 | 8.36 | 0.40 | 5.03% | 8.13 | 8.76 | 599094 | 51107 | 6.87% |
| 2025-10-30 | 8.08 | 7.96 | -0.16 | -1.97% | 7.91 | 8.21 | 191324 | 15299 | 2.19% |
| 2025-10-29 | 8.27 | 8.12 | -0.08 | -0.98% | 7.99 | 8.31 | 370287 | 30016 | 4.25% |
| 2025-10-28 | 8.00 | 8.20 | 0.38 | 4.86% | 7.90 | 8.60 | 584308 | 48794 | 6.70% |
| 2025-10-27 | 7.82 | 7.82 | 0.01 | 0.13% | 7.70 | 7.92 | 122020 | 9540 | 1.40% |