| 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 | 8.58 | 8.66 | 0.13 | 1.52% | 8.50 | 8.69 | 24691 | 2128 | 1.07% |
| 2026-02-02 | 8.86 | 8.53 | -0.33 | -3.72% | 8.45 | 9.00 | 45747 | 3988 | 1.99% |
| 2026-01-30 | 8.90 | 8.86 | 0.11 | 1.26% | 8.71 | 9.16 | 85839 | 7658 | 3.73% |
| 2026-01-29 | 8.66 | 8.75 | 0.09 | 1.04% | 8.58 | 8.75 | 39563 | 3427 | 1.72% |
| 2026-01-28 | 8.77 | 8.66 | -0.09 | -1.03% | 8.58 | 8.78 | 46613 | 4033 | 2.02% |
| 2026-01-27 | 8.43 | 8.75 | 0.32 | 3.80% | 8.38 | 8.78 | 67027 | 5779 | 2.91% |
| 2026-01-26 | 8.33 | 8.43 | 0.05 | 0.60% | 8.22 | 8.44 | 32881 | 2736 | 1.43% |
| 2026-01-23 | 8.34 | 8.38 | 0.01 | 0.12% | 8.29 | 8.39 | 17929 | 1495 | 0.78% |
| 2026-01-22 | 8.27 | 8.37 | 0.09 | 1.09% | 8.25 | 8.41 | 23652 | 1970 | 1.03% |
| 2026-01-21 | 8.47 | 8.28 | -0.20 | -2.36% | 8.20 | 8.47 | 36502 | 3034 | 1.58% |
| 2026-01-20 | 8.20 | 8.48 | 0.25 | 3.04% | 8.20 | 8.55 | 46437 | 3901 | 2.02% |
| 2026-01-19 | 8.08 | 8.23 | 0.14 | 1.73% | 8.06 | 8.25 | 26454 | 2156 | 1.15% |
| 2026-01-16 | 8.15 | 8.09 | -0.04 | -0.49% | 8.07 | 8.16 | 16289 | 1319 | 0.71% |
| 2026-01-15 | 8.14 | 8.13 | -0.03 | -0.37% | 8.10 | 8.17 | 12571 | 1021 | 0.55% |
| 2026-01-14 | 8.06 | 8.16 | 0.07 | 0.87% | 8.03 | 8.25 | 34568 | 2813 | 1.50% |
| 2026-01-13 | 8.10 | 8.09 | 0.02 | 0.25% | 8.01 | 8.22 | 22271 | 1805 | 0.97% |
| 2026-01-12 | 8.30 | 8.07 | -0.19 | -2.30% | 8.06 | 8.30 | 49525 | 4022 | 2.15% |
| 2026-01-09 | 8.39 | 8.26 | -0.10 | -1.20% | 8.21 | 8.43 | 20882 | 1727 | 0.91% |
| 2026-01-08 | 8.14 | 8.36 | 0.15 | 1.83% | 8.14 | 8.40 | 16757 | 1394 | 0.73% |
| 2026-01-07 | 8.34 | 8.21 | -0.09 | -1.08% | 8.15 | 8.34 | 28385 | 2327 | 1.23% |
| 2026-01-06 | 8.40 | 8.30 | -0.13 | -1.54% | 8.25 | 8.48 | 35226 | 2947 | 1.53% |
| 2026-01-05 | 8.49 | 8.43 | -0.06 | -0.71% | 8.37 | 8.63 | 27492 | 2338 | 1.19% |
| 2025-12-31 | 8.34 | 8.49 | 0.14 | 1.68% | 8.33 | 8.60 | 30829 | 2609 | 1.34% |
| 2025-12-30 | 8.08 | 8.35 | 0.27 | 3.34% | 8.02 | 8.45 | 33928 | 2822 | 1.47% |
| 2025-12-29 | 8.07 | 8.08 | 0.01 | 0.12% | 8.06 | 8.16 | 11363 | 920 | 0.49% |
| 2025-12-26 | 8.15 | 8.07 | -0.03 | -0.37% | 8.01 | 8.15 | 21032 | 1696 | 0.91% |
| 2025-12-25 | 8.11 | 8.10 | -0.01 | -0.12% | 8.08 | 8.15 | 15734 | 1276 | 0.68% |
| 2025-12-24 | 7.98 | 8.11 | 0.13 | 1.63% | 7.97 | 8.11 | 17219 | 1381 | 0.75% |
| 2025-12-23 | 7.98 | 7.98 | -0.04 | -0.50% | 7.94 | 8.06 | 10630 | 849 | 0.46% |
| 2025-12-22 | 8.01 | 8.02 | 0.02 | 0.25% | 7.95 | 8.04 | 10860 | 867 | 0.47% |
| 2025-12-19 | 7.86 | 8.00 | 0.15 | 1.91% | 7.82 | 8.02 | 15589 | 1234 | 0.68% |
| 2025-12-18 | 7.81 | 7.85 | 0.01 | 0.13% | 7.76 | 7.92 | 12553 | 986 | 0.55% |
| 2025-12-17 | 7.99 | 7.84 | -0.06 | -0.76% | 7.69 | 7.99 | 24228 | 1885 | 1.05% |
| 2025-12-16 | 7.90 | 7.90 | -0.06 | -0.75% | 7.84 | 8.04 | 21896 | 1736 | 0.95% |
| 2025-12-15 | 8.07 | 7.96 | -0.09 | -1.12% | 7.93 | 8.07 | 20271 | 1617 | 0.88% |
| 2025-12-12 | 7.97 | 8.05 | 0.05 | 0.63% | 7.97 | 8.11 | 20916 | 1684 | 0.91% |
| 2025-12-11 | 7.98 | 8.00 | 0.02 | 0.25% | 7.92 | 8.13 | 27894 | 2237 | 1.21% |
| 2025-12-10 | 7.98 | 7.98 | 0.00 | 0.00% | 7.87 | 8.07 | 21261 | 1692 | 0.92% |
| 2025-12-09 | 8.09 | 7.98 | -0.13 | -1.60% | 7.92 | 8.09 | 29389 | 2345 | 1.28% |
| 2025-12-08 | 8.29 | 8.11 | -0.14 | -1.70% | 8.03 | 8.33 | 26608 | 2159 | 1.16% |
| 2025-12-05 | 8.19 | 8.25 | 0.04 | 0.49% | 8.11 | 8.30 | 23363 | 1918 | 1.01% |
| 2025-12-04 | 8.27 | 8.21 | -0.06 | -0.73% | 8.07 | 8.27 | 25507 | 2084 | 1.11% |
| 2025-12-03 | 8.41 | 8.27 | -0.20 | -2.36% | 8.26 | 8.60 | 31855 | 2673 | 1.38% |
| 2025-12-02 | 8.38 | 8.47 | -0.03 | -0.35% | 8.34 | 8.50 | 16897 | 1423 | 0.73% |
| 2025-12-01 | 8.62 | 8.50 | -0.18 | -2.07% | 8.39 | 8.77 | 50826 | 4343 | 2.21% |
| 2025-11-28 | 8.64 | 8.68 | 0.14 | 1.64% | 8.53 | 8.84 | 36063 | 3132 | 1.57% |
| 2025-11-27 | 8.32 | 8.54 | 0.18 | 2.15% | 8.30 | 8.66 | 38743 | 3300 | 1.68% |
| 2025-11-26 | 8.33 | 8.36 | 0.00 | 0.00% | 8.29 | 8.50 | 36188 | 3039 | 1.57% |
| 2025-11-25 | 8.16 | 8.36 | 0.14 | 1.70% | 8.15 | 8.39 | 46909 | 3897 | 2.04% |
| 2025-11-24 | 7.95 | 8.22 | 0.30 | 3.79% | 7.95 | 8.32 | 84691 | 7014 | 3.68% |
| 2025-11-21 | 8.09 | 7.92 | -0.17 | -2.10% | 7.77 | 8.09 | 50912 | 4018 | 2.21% |
| 2025-11-20 | 8.16 | 8.09 | -0.20 | -2.41% | 8.02 | 8.29 | 54963 | 4453 | 2.39% |
| 2025-11-19 | 8.43 | 8.29 | -0.08 | -0.96% | 8.21 | 8.76 | 60524 | 5101 | 2.63% |
| 2025-11-18 | 8.60 | 8.37 | -0.03 | -0.36% | 8.23 | 8.73 | 87528 | 7379 | 3.80% |
| 2025-11-17 | 7.92 | 8.40 | 0.40 | 5.00% | 7.92 | 8.40 | 95971 | 7951 | 4.17% |
| 2025-11-14 | 7.82 | 8.00 | 0.10 | 1.27% | 7.82 | 8.30 | 67117 | 5437 | 2.91% |
| 2025-11-13 | 7.91 | 7.90 | 0.02 | 0.25% | 7.75 | 8.10 | 40235 | 3187 | 1.75% |
| 2025-11-12 | 7.80 | 7.88 | 0.09 | 1.16% | 7.75 | 7.95 | 29722 | 2334 | 1.29% |
| 2025-11-11 | 7.72 | 7.79 | 0.01 | 0.13% | 7.71 | 7.84 | 22719 | 1769 | 0.99% |
| 2025-11-10 | 7.65 | 7.78 | 0.16 | 2.10% | 7.59 | 7.86 | 29524 | 2278 | 1.28% |
| 2025-11-07 | 7.59 | 7.62 | -0.02 | -0.26% | 7.59 | 7.72 | 23742 | 1814 | 1.03% |
| 2025-11-06 | 7.70 | 7.64 | -0.07 | -0.91% | 7.55 | 7.76 | 23769 | 1816 | 1.03% |
| 2025-11-05 | 7.69 | 7.71 | -0.06 | -0.77% | 7.63 | 7.80 | 26325 | 2033 | 1.14% |
| 2025-11-04 | 7.64 | 7.77 | 0.15 | 1.97% | 7.63 | 7.84 | 49745 | 3849 | 2.16% |
| 2025-11-03 | 7.47 | 7.62 | 0.15 | 2.01% | 7.43 | 7.73 | 28786 | 2184 | 1.25% |
| 2025-10-31 | 7.37 | 7.47 | 0.04 | 0.54% | 7.37 | 7.60 | 25264 | 1891 | 1.10% |
| 2025-10-30 | 7.34 | 7.43 | 0.02 | 0.27% | 7.34 | 7.56 | 41569 | 3094 | 1.80% |
| 2025-10-29 | 7.73 | 7.41 | -0.36 | -4.63% | 7.38 | 7.73 | 81697 | 6119 | 3.55% |
| 2025-10-28 | 7.77 | 7.77 | 0.37 | 5.00% | 7.67 | 7.77 | 69798 | 5418 | 3.03% |
| 2025-10-27 | 7.27 | 7.40 | 0.18 | 2.49% | 7.21 | 7.43 | 34414 | 2526 | 1.49% |