| 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 | 8.33 | 8.34 | 0.08 | 0.97% | 8.23 | 8.41 | 125336 | 10421 | 3.21% |
| 2026-02-02 | 8.31 | 8.26 | -0.03 | -0.36% | 8.25 | 8.49 | 171300 | 14352 | 4.39% |
| 2026-01-30 | 8.22 | 8.29 | 0.07 | 0.85% | 8.21 | 8.39 | 180173 | 14943 | 4.62% |
| 2026-01-29 | 8.00 | 8.22 | 0.17 | 2.11% | 7.94 | 8.24 | 119561 | 9722 | 3.07% |
| 2026-01-28 | 8.13 | 8.05 | -0.09 | -1.11% | 8.01 | 8.20 | 91039 | 7367 | 2.33% |
| 2026-01-27 | 8.17 | 8.14 | -0.07 | -0.85% | 8.08 | 8.27 | 112333 | 9156 | 2.88% |
| 2026-01-26 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 146363 | 11977 | 3.75% |
| 2026-01-23 | 8.30 | 8.17 | 0.04 | 0.49% | 8.15 | 8.35 | 182987 | 15038 | 4.69% |
| 2026-01-22 | 8.01 | 8.13 | 0.09 | 1.12% | 7.98 | 8.14 | 124012 | 10031 | 3.18% |
| 2026-01-21 | 8.06 | 8.04 | -0.04 | -0.50% | 7.93 | 8.07 | 99775 | 7978 | 2.56% |
| 2026-01-20 | 8.08 | 8.08 | -0.02 | -0.25% | 7.99 | 8.16 | 124297 | 10031 | 3.19% |
| 2026-01-19 | 7.82 | 8.10 | 0.28 | 3.58% | 7.78 | 8.11 | 214141 | 17187 | 5.49% |
| 2026-01-16 | 7.94 | 7.82 | -0.18 | -2.25% | 7.76 | 7.97 | 127163 | 9975 | 3.26% |
| 2026-01-15 | 7.91 | 8.00 | 0.11 | 1.39% | 7.88 | 8.03 | 196011 | 15624 | 5.03% |
| 2026-01-14 | 7.82 | 7.89 | 0.07 | 0.90% | 7.73 | 7.92 | 138996 | 10898 | 3.56% |
| 2026-01-13 | 7.87 | 7.82 | -0.08 | -1.01% | 7.82 | 7.97 | 112443 | 8878 | 2.88% |
| 2026-01-12 | 7.84 | 7.90 | 0.10 | 1.28% | 7.80 | 7.92 | 133846 | 10538 | 3.43% |
| 2026-01-09 | 7.77 | 7.80 | 0.01 | 0.13% | 7.72 | 7.83 | 112569 | 8752 | 2.89% |
| 2026-01-08 | 7.79 | 7.79 | -0.05 | -0.64% | 7.69 | 7.81 | 107978 | 8366 | 2.77% |
| 2026-01-07 | 7.71 | 7.84 | 0.13 | 1.69% | 7.69 | 7.97 | 169830 | 13302 | 4.35% |
| 2026-01-06 | 7.69 | 7.71 | 0.03 | 0.39% | 7.67 | 7.74 | 94655 | 7296 | 2.43% |
| 2026-01-05 | 7.77 | 7.68 | -0.13 | -1.66% | 7.65 | 7.81 | 110773 | 8527 | 2.84% |
| 2025-12-31 | 7.72 | 7.81 | 0.09 | 1.17% | 7.63 | 7.82 | 88804 | 6868 | 2.28% |
| 2025-12-30 | 7.77 | 7.72 | -0.07 | -0.90% | 7.62 | 7.78 | 88110 | 6787 | 2.26% |
| 2025-12-29 | 7.92 | 7.79 | -0.11 | -1.39% | 7.73 | 7.93 | 110418 | 8604 | 2.83% |
| 2025-12-26 | 7.91 | 7.90 | -0.04 | -0.50% | 7.85 | 8.00 | 113160 | 8973 | 2.90% |
| 2025-12-25 | 7.84 | 7.94 | 0.07 | 0.89% | 7.77 | 7.96 | 122917 | 9670 | 3.15% |
| 2025-12-24 | 7.90 | 7.87 | -0.07 | -0.88% | 7.73 | 7.91 | 168899 | 13223 | 4.33% |
| 2025-12-23 | 8.13 | 7.94 | -0.24 | -2.93% | 7.89 | 8.14 | 196602 | 15622 | 5.04% |
| 2025-12-22 | 8.30 | 8.18 | -0.20 | -2.39% | 8.07 | 8.34 | 209808 | 17111 | 5.38% |
| 2025-12-19 | 8.15 | 8.38 | 0.21 | 2.57% | 8.04 | 8.48 | 304800 | 25254 | 7.82% |
| 2025-12-18 | 7.95 | 8.17 | 0.26 | 3.29% | 7.91 | 8.34 | 298241 | 24355 | 7.65% |
| 2025-12-17 | 8.02 | 7.91 | 0.11 | 1.41% | 7.85 | 8.05 | 252787 | 20107 | 6.48% |
| 2025-12-16 | 7.77 | 7.80 | 0.07 | 0.91% | 7.73 | 8.12 | 216784 | 17116 | 5.56% |
| 2025-12-15 | 7.68 | 7.73 | 0.09 | 1.18% | 7.62 | 7.92 | 139543 | 10803 | 3.58% |
| 2025-12-12 | 7.95 | 7.64 | -0.21 | -2.68% | 7.61 | 7.95 | 192488 | 14852 | 4.94% |
| 2025-12-11 | 7.85 | 7.85 | -0.15 | -1.88% | 7.68 | 7.99 | 266296 | 20843 | 6.83% |
| 2025-12-10 | 7.99 | 8.00 | 0.09 | 1.14% | 7.87 | 8.11 | 322834 | 25839 | 8.28% |
| 2025-12-09 | 7.79 | 7.91 | 0.10 | 1.28% | 7.64 | 8.08 | 239263 | 18879 | 6.13% |
| 2025-12-08 | 7.67 | 7.81 | 0.17 | 2.23% | 7.60 | 7.88 | 135599 | 10497 | 3.48% |
| 2025-12-05 | 7.53 | 7.64 | 0.09 | 1.19% | 7.46 | 7.64 | 83076 | 6286 | 2.13% |
| 2025-12-04 | 7.86 | 7.55 | -0.34 | -4.31% | 7.51 | 7.86 | 120701 | 9242 | 3.09% |
| 2025-12-03 | 7.85 | 7.89 | 0.01 | 0.13% | 7.78 | 7.93 | 140742 | 11077 | 3.61% |
| 2025-12-02 | 7.80 | 7.88 | 0.07 | 0.90% | 7.76 | 7.94 | 105104 | 8272 | 2.69% |
| 2025-12-01 | 7.78 | 7.81 | 0.02 | 0.26% | 7.73 | 7.86 | 97363 | 7601 | 2.50% |
| 2025-11-28 | 7.63 | 7.79 | 0.16 | 2.10% | 7.51 | 7.83 | 117251 | 9019 | 3.01% |
| 2025-11-27 | 7.61 | 7.63 | 0.02 | 0.26% | 7.57 | 7.73 | 69150 | 5278 | 1.77% |
| 2025-11-26 | 7.65 | 7.61 | -0.05 | -0.65% | 7.57 | 7.77 | 79740 | 6112 | 2.04% |
| 2025-11-25 | 7.65 | 7.66 | 0.02 | 0.26% | 7.62 | 7.71 | 65406 | 5012 | 1.68% |
| 2025-11-24 | 7.38 | 7.64 | 0.26 | 3.52% | 7.37 | 7.67 | 112901 | 8551 | 2.89% |
| 2025-11-21 | 7.53 | 7.38 | -0.21 | -2.77% | 7.32 | 7.66 | 109114 | 8141 | 2.80% |
| 2025-11-20 | 7.85 | 7.59 | -0.27 | -3.44% | 7.52 | 7.85 | 163560 | 12489 | 4.19% |
| 2025-11-19 | 7.79 | 7.86 | 0.07 | 0.90% | 7.71 | 7.92 | 149920 | 11709 | 3.84% |
| 2025-11-18 | 7.82 | 7.79 | -0.03 | -0.38% | 7.72 | 7.86 | 89422 | 6945 | 2.29% |
| 2025-11-17 | 7.83 | 7.82 | 0.03 | 0.39% | 7.77 | 7.83 | 57074 | 4456 | 1.46% |
| 2025-11-14 | 7.79 | 7.79 | -0.04 | -0.51% | 7.79 | 7.89 | 74245 | 5821 | 1.90% |
| 2025-11-13 | 7.74 | 7.83 | 0.09 | 1.16% | 7.70 | 7.83 | 92506 | 7185 | 2.37% |
| 2025-11-12 | 7.81 | 7.74 | -0.07 | -0.90% | 7.73 | 7.87 | 106158 | 8261 | 2.72% |
| 2025-11-11 | 7.75 | 7.81 | 0.05 | 0.64% | 7.70 | 7.81 | 102246 | 7942 | 2.62% |
| 2025-11-10 | 7.64 | 7.76 | 0.14 | 1.84% | 7.57 | 7.79 | 142087 | 10951 | 3.64% |
| 2025-11-07 | 7.54 | 7.62 | 0.08 | 1.06% | 7.53 | 7.63 | 89232 | 6782 | 2.29% |
| 2025-11-06 | 7.56 | 7.54 | -0.03 | -0.40% | 7.48 | 7.56 | 75206 | 5658 | 1.93% |
| 2025-11-05 | 7.47 | 7.57 | 0.07 | 0.93% | 7.46 | 7.58 | 85107 | 6426 | 2.18% |
| 2025-11-04 | 7.46 | 7.50 | 0.05 | 0.67% | 7.42 | 7.51 | 74197 | 5552 | 1.90% |
| 2025-11-03 | 7.45 | 7.45 | -0.01 | -0.13% | 7.43 | 7.50 | 73304 | 5466 | 1.88% |
| 2025-10-31 | 7.39 | 7.46 | 0.11 | 1.50% | 7.35 | 7.48 | 77380 | 5759 | 1.98% |
| 2025-10-30 | 7.39 | 7.35 | -0.05 | -0.68% | 7.35 | 7.45 | 66561 | 4920 | 1.71% |
| 2025-10-29 | 7.44 | 7.40 | -0.01 | -0.13% | 7.35 | 7.44 | 53178 | 3929 | 1.36% |
| 2025-10-28 | 7.43 | 7.41 | -0.03 | -0.40% | 7.41 | 7.48 | 50752 | 3774 | 1.30% |
| 2025-10-27 | 7.45 | 7.44 | 0.04 | 0.54% | 7.36 | 7.48 | 68371 | 5076 | 1.75% |