| 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 | 8.01 | 8.04 | 0.11 | 1.39% | 8.00 | 8.17 | 123711 | 9988 | 0.39% |
| 2026-02-02 | 8.20 | 7.93 | -0.27 | -3.29% | 7.91 | 8.24 | 190032 | 15296 | 0.60% |
| 2026-01-30 | 8.50 | 8.20 | -0.35 | -4.09% | 8.19 | 8.50 | 183356 | 15203 | 0.58% |
| 2026-01-29 | 8.10 | 8.55 | 0.41 | 5.04% | 8.10 | 8.61 | 368413 | 31161 | 1.17% |
| 2026-01-28 | 8.04 | 8.14 | 0.10 | 1.24% | 8.03 | 8.21 | 122785 | 9998 | 0.39% |
| 2026-01-27 | 8.28 | 8.04 | -0.22 | -2.66% | 7.91 | 8.28 | 171510 | 13798 | 0.54% |
| 2026-01-26 | 8.36 | 8.26 | -0.13 | -1.55% | 8.21 | 8.41 | 127317 | 10539 | 0.40% |
| 2026-01-23 | 8.38 | 8.39 | 0.04 | 0.48% | 8.33 | 8.42 | 84896 | 7106 | 0.27% |
| 2026-01-22 | 8.35 | 8.35 | 0.04 | 0.48% | 8.28 | 8.36 | 64337 | 5352 | 0.20% |
| 2026-01-21 | 8.37 | 8.31 | -0.10 | -1.19% | 8.27 | 8.45 | 141565 | 11810 | 0.45% |
| 2026-01-20 | 8.14 | 8.41 | 0.26 | 3.19% | 8.11 | 8.50 | 234309 | 19534 | 0.74% |
| 2026-01-19 | 8.08 | 8.15 | 0.08 | 0.99% | 8.03 | 8.22 | 74365 | 6066 | 0.24% |
| 2026-01-16 | 8.20 | 8.07 | -0.08 | -0.98% | 8.04 | 8.22 | 86113 | 6970 | 0.27% |
| 2026-01-15 | 8.13 | 8.15 | 0.04 | 0.49% | 8.09 | 8.20 | 84430 | 6874 | 0.27% |
| 2026-01-14 | 8.18 | 8.11 | -0.09 | -1.10% | 8.05 | 8.25 | 125648 | 10267 | 0.40% |
| 2026-01-13 | 8.20 | 8.20 | -0.01 | -0.12% | 8.15 | 8.23 | 91774 | 7519 | 0.29% |
| 2026-01-12 | 8.21 | 8.21 | -0.02 | -0.24% | 8.15 | 8.25 | 87423 | 7160 | 0.28% |
| 2026-01-09 | 8.15 | 8.23 | 0.08 | 0.98% | 8.12 | 8.25 | 97687 | 8009 | 0.31% |
| 2026-01-08 | 8.01 | 8.15 | 0.11 | 1.37% | 8.01 | 8.19 | 76475 | 6205 | 0.24% |
| 2026-01-07 | 8.14 | 8.04 | -0.10 | -1.23% | 8.04 | 8.18 | 62585 | 5074 | 0.20% |
| 2026-01-06 | 8.10 | 8.14 | 0.08 | 0.99% | 8.08 | 8.15 | 78650 | 6389 | 0.25% |
| 2026-01-05 | 7.90 | 8.06 | 0.15 | 1.90% | 7.88 | 8.09 | 99095 | 7951 | 0.31% |
| 2025-12-31 | 7.91 | 7.91 | 0.03 | 0.38% | 7.84 | 7.95 | 47711 | 3772 | 0.15% |
| 2025-12-30 | 7.90 | 7.88 | -0.04 | -0.51% | 7.87 | 7.95 | 38471 | 3036 | 0.12% |
| 2025-12-29 | 8.03 | 7.92 | -0.04 | -0.50% | 7.91 | 8.03 | 53627 | 4262 | 0.17% |
| 2025-12-26 | 7.95 | 7.96 | 0.00 | 0.00% | 7.93 | 8.00 | 59413 | 4737 | 0.19% |
| 2025-12-25 | 7.94 | 7.96 | 0.03 | 0.38% | 7.93 | 7.98 | 41279 | 3284 | 0.13% |
| 2025-12-24 | 7.91 | 7.93 | 0.02 | 0.25% | 7.85 | 7.95 | 45999 | 3640 | 0.15% |
| 2025-12-23 | 7.90 | 7.91 | 0.01 | 0.13% | 7.88 | 7.94 | 44462 | 3512 | 0.14% |
| 2025-12-22 | 7.92 | 7.90 | -0.02 | -0.25% | 7.88 | 7.95 | 47392 | 3753 | 0.15% |
| 2025-12-19 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 8.00 | 69471 | 5519 | 0.22% |
| 2025-12-18 | 7.85 | 7.87 | 0.00 | 0.00% | 7.81 | 7.90 | 50319 | 3961 | 0.16% |
| 2025-12-17 | 7.91 | 7.87 | -0.05 | -0.63% | 7.73 | 7.92 | 107557 | 8415 | 0.34% |
| 2025-12-16 | 8.02 | 7.92 | -0.10 | -1.25% | 7.88 | 8.04 | 95878 | 7594 | 0.30% |
| 2025-12-15 | 8.09 | 8.02 | -0.10 | -1.23% | 8.01 | 8.12 | 65352 | 5261 | 0.21% |
| 2025-12-12 | 8.10 | 8.12 | 0.04 | 0.50% | 8.08 | 8.16 | 55675 | 4522 | 0.18% |
| 2025-12-11 | 8.16 | 8.08 | -0.08 | -0.98% | 8.05 | 8.17 | 58772 | 4754 | 0.19% |
| 2025-12-10 | 8.02 | 8.16 | 0.14 | 1.75% | 7.95 | 8.20 | 119679 | 9673 | 0.38% |
| 2025-12-09 | 8.11 | 8.08 | -0.05 | -0.62% | 8.08 | 8.14 | 46760 | 3785 | 0.15% |
| 2025-12-08 | 8.18 | 8.13 | -0.03 | -0.37% | 8.12 | 8.21 | 56551 | 4608 | 0.18% |
| 2025-12-05 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.18 | 68801 | 5586 | 0.22% |
| 2025-12-04 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.20 | 48062 | 3914 | 0.15% |
| 2025-12-03 | 8.21 | 8.16 | -0.04 | -0.49% | 8.12 | 8.22 | 52564 | 4294 | 0.17% |
| 2025-12-02 | 8.19 | 8.20 | 0.02 | 0.24% | 8.14 | 8.21 | 41208 | 3371 | 0.13% |
| 2025-12-01 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.20 | 56685 | 4636 | 0.18% |
| 2025-11-28 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.18 | 47424 | 3858 | 0.15% |
| 2025-11-27 | 8.20 | 8.15 | -0.05 | -0.61% | 8.11 | 8.21 | 92170 | 7517 | 0.29% |
| 2025-11-26 | 8.29 | 8.20 | -0.08 | -0.97% | 8.20 | 8.34 | 78465 | 6485 | 0.25% |
| 2025-11-25 | 8.33 | 8.28 | -0.03 | -0.36% | 8.27 | 8.36 | 76458 | 6353 | 0.24% |
| 2025-11-24 | 8.36 | 8.31 | -0.04 | -0.48% | 8.29 | 8.40 | 86355 | 7202 | 0.27% |
| 2025-11-21 | 8.46 | 8.35 | -0.15 | -1.76% | 8.33 | 8.52 | 94399 | 7925 | 0.30% |
| 2025-11-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.40 | 8.55 | 88152 | 7471 | 0.28% |
| 2025-11-19 | 8.52 | 8.45 | -0.07 | -0.82% | 8.42 | 8.55 | 75781 | 6419 | 0.24% |
| 2025-11-18 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.67 | 100966 | 8635 | 0.32% |
| 2025-11-17 | 8.66 | 8.66 | 0.00 | 0.00% | 8.61 | 8.69 | 82137 | 7107 | 0.26% |
| 2025-11-14 | 8.64 | 8.66 | 0.00 | 0.00% | 8.63 | 8.77 | 137239 | 11965 | 0.43% |
| 2025-11-13 | 8.66 | 8.66 | 0.00 | 0.00% | 8.60 | 8.67 | 66333 | 5727 | 0.21% |
| 2025-11-12 | 8.67 | 8.66 | 0.00 | 0.00% | 8.64 | 8.71 | 90626 | 7862 | 0.29% |
| 2025-11-11 | 8.59 | 8.66 | 0.07 | 0.81% | 8.58 | 8.68 | 106474 | 9199 | 0.34% |
| 2025-11-10 | 8.52 | 8.59 | 0.06 | 0.70% | 8.50 | 8.59 | 79087 | 6772 | 0.25% |
| 2025-11-07 | 8.53 | 8.53 | 0.00 | 0.00% | 8.51 | 8.57 | 62786 | 5360 | 0.20% |
| 2025-11-06 | 8.51 | 8.53 | 0.03 | 0.35% | 8.49 | 8.56 | 59560 | 5081 | 0.19% |
| 2025-11-05 | 8.48 | 8.50 | 0.00 | 0.00% | 8.46 | 8.53 | 68350 | 5815 | 0.22% |
| 2025-11-04 | 8.52 | 8.50 | -0.02 | -0.23% | 8.47 | 8.54 | 84035 | 7151 | 0.27% |
| 2025-11-03 | 8.56 | 8.52 | -0.04 | -0.47% | 8.47 | 8.57 | 140824 | 11971 | 0.45% |
| 2025-10-31 | 8.58 | 8.56 | -0.03 | -0.35% | 8.55 | 8.62 | 111076 | 9520 | 0.35% |
| 2025-10-30 | 8.68 | 8.59 | -0.08 | -0.92% | 8.59 | 8.72 | 103899 | 8979 | 0.33% |
| 2025-10-29 | 8.64 | 8.67 | 0.05 | 0.58% | 8.58 | 8.67 | 66808 | 5766 | 0.21% |
| 2025-10-28 | 8.69 | 8.62 | -0.06 | -0.69% | 8.62 | 8.71 | 85132 | 7367 | 0.27% |
| 2025-10-27 | 8.78 | 8.68 | -0.08 | -0.91% | 8.67 | 8.80 | 93582 | 8147 | 0.30% |