| 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 | 8.10 | 8.05 | -0.10 | -1.23% | 7.94 | 8.14 | 234774 | 18836 | 0.94% |
| 2026-02-03 | 7.98 | 8.15 | 0.26 | 3.30% | 7.98 | 8.17 | 264985 | 21491 | 1.06% |
| 2026-02-02 | 8.10 | 7.89 | -0.29 | -3.55% | 7.88 | 8.19 | 281753 | 22647 | 1.12% |
| 2026-01-30 | 8.10 | 8.18 | 0.01 | 0.12% | 8.00 | 8.25 | 317427 | 25769 | 1.27% |
| 2026-01-29 | 8.38 | 8.17 | -0.24 | -2.85% | 8.15 | 8.49 | 410298 | 33978 | 1.64% |
| 2026-01-28 | 8.43 | 8.41 | -0.05 | -0.59% | 8.34 | 8.72 | 380548 | 32328 | 1.52% |
| 2026-01-27 | 8.35 | 8.46 | 0.06 | 0.71% | 8.25 | 8.74 | 477781 | 40355 | 1.91% |
| 2026-01-26 | 8.77 | 8.40 | -0.49 | -5.51% | 8.31 | 8.80 | 576028 | 48801 | 2.30% |
| 2026-01-23 | 8.26 | 8.89 | 0.59 | 7.11% | 8.26 | 9.01 | 718981 | 62265 | 2.87% |
| 2026-01-22 | 8.33 | 8.30 | 0.01 | 0.12% | 8.26 | 8.45 | 297816 | 24789 | 1.19% |
| 2026-01-21 | 8.24 | 8.29 | -0.07 | -0.84% | 8.22 | 8.38 | 275565 | 22869 | 1.10% |
| 2026-01-20 | 8.43 | 8.36 | -0.06 | -0.71% | 8.19 | 8.46 | 540542 | 44967 | 2.16% |
| 2026-01-19 | 8.74 | 8.42 | -0.30 | -3.44% | 8.38 | 8.95 | 625852 | 53578 | 2.50% |
| 2026-01-16 | 9.26 | 8.72 | -0.40 | -4.39% | 8.61 | 9.26 | 792126 | 69795 | 3.16% |
| 2026-01-15 | 8.83 | 9.12 | 0.30 | 3.40% | 8.70 | 9.18 | 821997 | 74066 | 3.28% |
| 2026-01-14 | 8.56 | 8.82 | 0.25 | 2.92% | 8.55 | 9.35 | 1240754 | 111653 | 4.95% |
| 2026-01-13 | 8.55 | 8.57 | 0.17 | 2.02% | 8.20 | 8.95 | 1159340 | 99976 | 4.62% |
| 2026-01-12 | 7.69 | 8.40 | 0.76 | 9.95% | 7.65 | 8.40 | 1082062 | 88456 | 4.32% |
| 2026-01-09 | 7.48 | 7.64 | 0.16 | 2.14% | 7.48 | 7.76 | 402853 | 30751 | 1.61% |
| 2026-01-08 | 7.43 | 7.48 | 0.05 | 0.67% | 7.36 | 7.57 | 357104 | 26751 | 1.42% |
| 2026-01-07 | 7.40 | 7.43 | 0.01 | 0.13% | 7.36 | 7.58 | 324992 | 24282 | 1.30% |
| 2026-01-06 | 7.30 | 7.42 | 0.12 | 1.64% | 7.26 | 7.52 | 385487 | 28504 | 1.54% |
| 2026-01-05 | 7.29 | 7.30 | 0.01 | 0.14% | 7.18 | 7.33 | 317366 | 22991 | 1.27% |
| 2025-12-31 | 7.22 | 7.29 | 0.10 | 1.39% | 7.12 | 7.38 | 323893 | 23539 | 1.29% |
| 2025-12-30 | 7.18 | 7.19 | 0.00 | 0.00% | 7.12 | 7.25 | 185644 | 13367 | 0.74% |
| 2025-12-29 | 7.16 | 7.19 | -0.02 | -0.28% | 7.14 | 7.25 | 196323 | 14112 | 0.78% |
| 2025-12-26 | 7.26 | 7.21 | -0.05 | -0.69% | 7.18 | 7.37 | 222679 | 16135 | 0.89% |
| 2025-12-25 | 7.40 | 7.26 | -0.16 | -2.16% | 7.19 | 7.40 | 238788 | 17313 | 0.95% |
| 2025-12-24 | 7.14 | 7.42 | 0.25 | 3.49% | 7.12 | 7.45 | 292860 | 21445 | 1.17% |
| 2025-12-23 | 7.38 | 7.17 | -0.20 | -2.71% | 7.13 | 7.38 | 304692 | 21924 | 1.22% |
| 2025-12-22 | 7.54 | 7.37 | -0.11 | -1.47% | 7.34 | 7.54 | 218560 | 16142 | 0.87% |
| 2025-12-19 | 7.36 | 7.48 | 0.11 | 1.49% | 7.32 | 7.55 | 256359 | 19115 | 1.02% |
| 2025-12-18 | 7.37 | 7.37 | -0.05 | -0.67% | 7.34 | 7.48 | 208978 | 15467 | 0.83% |
| 2025-12-17 | 7.46 | 7.42 | -0.05 | -0.67% | 7.26 | 7.50 | 349748 | 25785 | 1.40% |
| 2025-12-16 | 7.86 | 7.47 | -0.39 | -4.96% | 7.42 | 7.86 | 379494 | 28617 | 1.51% |
| 2025-12-15 | 8.09 | 7.86 | -0.29 | -3.56% | 7.85 | 8.14 | 360932 | 28719 | 1.44% |
| 2025-12-12 | 8.03 | 8.15 | 0.11 | 1.37% | 7.99 | 8.35 | 399188 | 32687 | 1.59% |
| 2025-12-11 | 8.31 | 8.04 | -0.24 | -2.90% | 8.02 | 8.37 | 423921 | 34492 | 1.69% |
| 2025-12-10 | 8.19 | 8.28 | 0.05 | 0.61% | 8.08 | 8.45 | 477810 | 39669 | 1.91% |
| 2025-12-09 | 7.91 | 8.23 | 0.25 | 3.13% | 7.91 | 8.58 | 900430 | 74824 | 3.59% |
| 2025-12-08 | 8.00 | 7.98 | -0.08 | -0.99% | 7.88 | 8.13 | 337799 | 26869 | 1.35% |
| 2025-12-05 | 7.95 | 8.06 | 0.07 | 0.88% | 7.91 | 8.09 | 217383 | 17428 | 0.87% |
| 2025-12-04 | 7.94 | 7.99 | 0.01 | 0.13% | 7.86 | 8.08 | 239651 | 19086 | 0.96% |
| 2025-12-03 | 8.04 | 7.98 | -0.02 | -0.25% | 7.88 | 8.10 | 227485 | 18111 | 0.91% |
| 2025-12-02 | 8.10 | 8.00 | -0.09 | -1.11% | 7.90 | 8.12 | 264756 | 21129 | 1.06% |
| 2025-12-01 | 8.31 | 8.09 | -0.29 | -3.46% | 8.08 | 8.34 | 376380 | 30654 | 1.50% |
| 2025-11-28 | 8.20 | 8.38 | 0.10 | 1.21% | 8.11 | 8.45 | 343537 | 28452 | 1.37% |
| 2025-11-27 | 8.16 | 8.28 | 0.10 | 1.22% | 8.10 | 8.38 | 416192 | 34375 | 1.66% |
| 2025-11-26 | 8.15 | 8.18 | -0.06 | -0.73% | 8.02 | 8.30 | 387741 | 31782 | 1.55% |
| 2025-11-25 | 7.78 | 8.24 | 0.43 | 5.51% | 7.65 | 8.30 | 521556 | 41799 | 2.08% |
| 2025-11-24 | 7.58 | 7.81 | 0.23 | 3.03% | 7.51 | 7.97 | 327950 | 25576 | 1.31% |
| 2025-11-21 | 7.88 | 7.58 | -0.39 | -4.89% | 7.57 | 8.04 | 318819 | 24730 | 1.27% |
| 2025-11-20 | 7.89 | 7.97 | 0.12 | 1.53% | 7.83 | 7.99 | 164238 | 12967 | 0.66% |
| 2025-11-19 | 7.89 | 7.85 | -0.04 | -0.51% | 7.73 | 7.92 | 209530 | 16381 | 0.84% |
| 2025-11-18 | 8.06 | 7.89 | -0.21 | -2.59% | 7.83 | 8.10 | 310681 | 24638 | 1.24% |
| 2025-11-17 | 8.47 | 8.10 | -0.33 | -3.91% | 8.08 | 8.54 | 494554 | 40641 | 1.97% |
| 2025-11-14 | 8.12 | 8.43 | 0.31 | 3.82% | 8.07 | 8.61 | 700545 | 58800 | 2.79% |
| 2025-11-13 | 8.08 | 8.12 | 0.02 | 0.25% | 8.00 | 8.16 | 250209 | 20254 | 1.00% |
| 2025-11-12 | 8.10 | 8.10 | -0.01 | -0.12% | 8.05 | 8.33 | 400350 | 32765 | 1.60% |
| 2025-11-11 | 8.06 | 8.11 | 0.02 | 0.25% | 7.89 | 8.17 | 344693 | 27741 | 1.37% |
| 2025-11-10 | 7.85 | 8.09 | 0.24 | 3.06% | 7.85 | 8.13 | 360925 | 28886 | 1.44% |
| 2025-11-07 | 7.94 | 7.85 | -0.16 | -2.00% | 7.71 | 8.00 | 338676 | 26567 | 1.35% |
| 2025-11-06 | 8.03 | 8.01 | -0.07 | -0.87% | 7.94 | 8.07 | 249201 | 19926 | 0.99% |
| 2025-11-05 | 8.16 | 8.08 | -0.23 | -2.77% | 8.02 | 8.17 | 324942 | 26298 | 1.30% |
| 2025-11-04 | 8.15 | 8.31 | 0.16 | 1.96% | 8.15 | 8.63 | 472653 | 39706 | 1.89% |
| 2025-11-03 | 8.13 | 8.15 | -0.03 | -0.37% | 7.96 | 8.23 | 283363 | 22980 | 1.13% |
| 2025-10-31 | 8.14 | 8.18 | 0.04 | 0.49% | 8.03 | 8.20 | 292362 | 23765 | 1.17% |
| 2025-10-30 | 8.24 | 8.14 | -0.07 | -0.85% | 7.85 | 8.29 | 537403 | 43236 | 2.14% |
| 2025-10-29 | 8.16 | 8.21 | 0.02 | 0.24% | 8.04 | 8.29 | 373019 | 30417 | 1.49% |
| 2025-10-28 | 8.60 | 8.19 | -0.43 | -4.99% | 8.18 | 8.60 | 585371 | 48582 | 2.33% |
| 2025-10-27 | 8.61 | 8.62 | 0.05 | 0.58% | 8.58 | 8.93 | 446282 | 38806 | 1.78% |