| 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 | 8.52 | 8.79 | 0.27 | 3.17% | 8.37 | 8.86 | 332556 | 28778 | 4.79% |
| 2026-02-03 | 8.68 | 8.52 | -0.05 | -0.58% | 8.32 | 8.77 | 356744 | 30257 | 5.14% |
| 2026-02-02 | 8.88 | 8.57 | -0.95 | -9.98% | 8.57 | 8.88 | 551669 | 47900 | 7.94% |
| 2026-01-30 | 8.75 | 9.52 | -0.01 | -0.10% | 8.75 | 9.70 | 389171 | 36056 | 5.60% |
| 2026-01-29 | 9.34 | 9.53 | 0.25 | 2.69% | 9.28 | 9.80 | 376999 | 35991 | 5.43% |
| 2026-01-28 | 9.49 | 9.28 | -0.37 | -3.83% | 9.10 | 9.53 | 354628 | 32958 | 5.11% |
| 2026-01-27 | 9.30 | 9.65 | 0.32 | 3.43% | 9.22 | 9.66 | 388439 | 36771 | 5.59% |
| 2026-01-26 | 9.08 | 9.33 | -0.05 | -0.53% | 9.08 | 9.66 | 430725 | 40088 | 6.20% |
| 2026-01-23 | 9.14 | 9.38 | 0.28 | 3.08% | 9.04 | 9.87 | 505883 | 47355 | 7.29% |
| 2026-01-22 | 8.84 | 9.10 | 0.18 | 2.02% | 8.84 | 9.23 | 378654 | 34321 | 5.45% |
| 2026-01-21 | 8.62 | 8.92 | 0.24 | 2.76% | 8.52 | 9.10 | 429936 | 38226 | 6.19% |
| 2026-01-20 | 8.41 | 8.68 | 0.20 | 2.36% | 8.33 | 8.74 | 567734 | 48581 | 8.18% |
| 2026-01-19 | 7.73 | 8.48 | 0.77 | 9.99% | 7.68 | 8.48 | 546702 | 45401 | 7.87% |
| 2026-01-16 | 7.74 | 7.71 | 0.05 | 0.65% | 7.65 | 7.85 | 173004 | 13381 | 2.49% |
| 2026-01-15 | 7.60 | 7.66 | -0.07 | -0.91% | 7.46 | 7.70 | 190028 | 14447 | 2.74% |
| 2026-01-14 | 7.71 | 7.92 | 0.22 | 2.86% | 7.70 | 7.97 | 295839 | 23125 | 4.26% |
| 2026-01-13 | 7.72 | 7.70 | -0.02 | -0.26% | 7.67 | 8.02 | 252149 | 19629 | 3.63% |
| 2026-01-12 | 7.56 | 7.72 | 0.20 | 2.66% | 7.50 | 7.76 | 212805 | 16288 | 3.06% |
| 2026-01-09 | 7.37 | 7.52 | 0.12 | 1.62% | 7.36 | 7.66 | 171758 | 12892 | 2.47% |
| 2026-01-08 | 7.50 | 7.40 | -0.12 | -1.60% | 7.35 | 7.52 | 182850 | 13566 | 2.63% |
| 2026-01-07 | 7.34 | 7.52 | 0.19 | 2.59% | 7.32 | 7.54 | 200669 | 14945 | 2.89% |
| 2026-01-06 | 7.30 | 7.33 | 0.03 | 0.41% | 7.21 | 7.37 | 122921 | 8974 | 1.77% |
| 2026-01-05 | 7.20 | 7.30 | 0.17 | 2.38% | 7.16 | 7.33 | 140090 | 10180 | 2.02% |
| 2025-12-31 | 7.27 | 7.13 | -0.11 | -1.52% | 7.09 | 7.40 | 141598 | 10175 | 2.04% |
| 2025-12-30 | 7.23 | 7.24 | -0.03 | -0.41% | 7.11 | 7.32 | 111777 | 8074 | 1.61% |
| 2025-12-29 | 7.22 | 7.27 | 0.03 | 0.41% | 7.20 | 7.39 | 118278 | 8628 | 1.70% |
| 2025-12-26 | 7.20 | 7.24 | 0.02 | 0.28% | 7.14 | 7.28 | 98972 | 7136 | 1.43% |
| 2025-12-25 | 7.16 | 7.22 | 0.05 | 0.70% | 7.06 | 7.24 | 102483 | 7326 | 1.48% |
| 2025-12-24 | 7.20 | 7.17 | 0.00 | 0.00% | 7.14 | 7.22 | 73570 | 5274 | 1.06% |
| 2025-12-23 | 7.24 | 7.17 | -0.08 | -1.10% | 7.15 | 7.27 | 68724 | 4941 | 0.99% |
| 2025-12-22 | 7.25 | 7.25 | 0.02 | 0.28% | 7.21 | 7.32 | 77688 | 5635 | 1.12% |
| 2025-12-19 | 7.08 | 7.23 | 0.15 | 2.12% | 7.08 | 7.23 | 94913 | 6810 | 1.37% |
| 2025-12-18 | 7.11 | 7.08 | 0.00 | 0.00% | 7.03 | 7.15 | 76910 | 5459 | 1.11% |
| 2025-12-17 | 6.98 | 7.08 | 0.09 | 1.29% | 6.92 | 7.11 | 112341 | 7895 | 1.62% |
| 2025-12-16 | 7.06 | 6.99 | -0.12 | -1.69% | 6.96 | 7.10 | 105020 | 7382 | 1.51% |
| 2025-12-15 | 7.06 | 7.11 | 0.07 | 0.99% | 7.01 | 7.23 | 126747 | 9037 | 1.83% |
| 2025-12-12 | 7.01 | 7.04 | 0.02 | 0.28% | 7.00 | 7.17 | 110599 | 7831 | 1.59% |
| 2025-12-11 | 7.13 | 7.02 | -0.10 | -1.40% | 7.00 | 7.14 | 91211 | 6423 | 1.31% |
| 2025-12-10 | 7.07 | 7.12 | 0.05 | 0.71% | 7.06 | 7.24 | 101865 | 7267 | 1.47% |
| 2025-12-09 | 7.09 | 7.07 | -0.05 | -0.70% | 7.06 | 7.14 | 80326 | 5700 | 1.16% |
| 2025-12-08 | 7.20 | 7.12 | -0.09 | -1.25% | 7.05 | 7.25 | 105736 | 7507 | 1.52% |
| 2025-12-05 | 7.13 | 7.21 | 0.09 | 1.26% | 7.06 | 7.22 | 120096 | 8583 | 1.73% |
| 2025-12-04 | 7.10 | 7.12 | 0.05 | 0.71% | 7.01 | 7.20 | 114655 | 8145 | 1.65% |
| 2025-12-03 | 7.20 | 7.07 | -0.08 | -1.12% | 7.00 | 7.20 | 137056 | 9681 | 1.97% |
| 2025-12-02 | 6.88 | 7.15 | 0.27 | 3.92% | 6.78 | 7.34 | 271657 | 19260 | 3.91% |
| 2025-12-01 | 6.85 | 6.88 | 0.08 | 1.18% | 6.83 | 7.10 | 140009 | 9704 | 2.02% |
| 2025-11-28 | 6.70 | 6.80 | 0.12 | 1.80% | 6.65 | 6.88 | 135049 | 9174 | 1.94% |
| 2025-11-27 | 6.69 | 6.68 | -0.01 | -0.15% | 6.66 | 6.76 | 63403 | 4250 | 0.91% |
| 2025-11-26 | 6.76 | 6.69 | -0.06 | -0.89% | 6.68 | 6.83 | 106047 | 7154 | 1.53% |
| 2025-11-25 | 6.70 | 6.75 | 0.10 | 1.50% | 6.65 | 6.82 | 99520 | 6727 | 1.43% |
| 2025-11-24 | 6.67 | 6.65 | 0.02 | 0.30% | 6.54 | 6.75 | 118359 | 7836 | 1.70% |
| 2025-11-21 | 6.89 | 6.63 | -0.31 | -4.47% | 6.60 | 6.90 | 185097 | 12432 | 2.67% |
| 2025-11-20 | 7.00 | 6.94 | -0.07 | -1.00% | 6.89 | 7.07 | 141193 | 9843 | 2.03% |
| 2025-11-19 | 7.12 | 7.01 | -0.17 | -2.37% | 7.00 | 7.22 | 138658 | 9785 | 2.00% |
| 2025-11-18 | 7.23 | 7.18 | -0.03 | -0.42% | 7.08 | 7.29 | 155681 | 11166 | 2.24% |
| 2025-11-17 | 7.20 | 7.21 | -0.06 | -0.83% | 7.16 | 7.32 | 171342 | 12371 | 2.47% |
| 2025-11-14 | 7.43 | 7.27 | -0.19 | -2.55% | 7.26 | 7.45 | 192816 | 14094 | 2.78% |
| 2025-11-13 | 7.49 | 7.46 | 0.00 | 0.00% | 7.43 | 7.62 | 212414 | 15898 | 3.06% |
| 2025-11-12 | 7.72 | 7.46 | -0.25 | -3.24% | 7.37 | 7.74 | 236939 | 17739 | 3.41% |
| 2025-11-11 | 7.78 | 7.71 | -0.08 | -1.03% | 7.69 | 7.94 | 256926 | 19984 | 3.70% |
| 2025-11-10 | 7.89 | 7.79 | -0.02 | -0.26% | 7.68 | 7.93 | 332422 | 25828 | 4.79% |
| 2025-11-07 | 7.65 | 7.81 | 0.10 | 1.30% | 7.49 | 7.95 | 366995 | 28534 | 5.29% |
| 2025-11-06 | 7.35 | 7.71 | 0.38 | 5.18% | 7.31 | 7.86 | 523560 | 39627 | 7.54% |
| 2025-11-05 | 7.25 | 7.33 | -0.01 | -0.14% | 7.23 | 7.39 | 175377 | 12875 | 2.53% |
| 2025-11-04 | 7.38 | 7.34 | -0.08 | -1.08% | 7.25 | 7.52 | 236282 | 17415 | 3.40% |
| 2025-11-03 | 7.44 | 7.42 | 0.07 | 0.95% | 7.32 | 7.57 | 306105 | 22737 | 4.41% |
| 2025-10-31 | 7.40 | 7.35 | -0.13 | -1.74% | 7.25 | 7.58 | 354542 | 26215 | 5.11% |
| 2025-10-30 | 7.33 | 7.48 | 0.09 | 1.22% | 7.33 | 7.56 | 346383 | 25828 | 4.99% |
| 2025-10-29 | 7.29 | 7.39 | 0.06 | 0.82% | 7.22 | 7.40 | 247419 | 18148 | 3.56% |
| 2025-10-28 | 7.12 | 7.33 | 0.14 | 1.95% | 7.09 | 7.41 | 337159 | 24692 | 4.86% |
| 2025-10-27 | 7.11 | 7.19 | 0.10 | 1.41% | 7.07 | 7.30 | 257015 | 18413 | 3.70% |