| 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 | 8.02 | 8.15 | 0.28 | 3.56% | 7.89 | 8.24 | 262419 | 21117 | 6.91% |
| 2026-02-02 | 8.01 | 7.87 | -0.50 | -5.97% | 7.85 | 8.18 | 321420 | 25779 | 8.46% |
| 2026-01-30 | 8.65 | 8.37 | -0.51 | -5.74% | 8.16 | 8.77 | 485321 | 40816 | 12.77% |
| 2026-01-29 | 8.80 | 8.88 | 0.08 | 0.91% | 8.65 | 9.28 | 659554 | 58687 | 17.36% |
| 2026-01-28 | 8.24 | 8.80 | 0.55 | 6.67% | 8.17 | 8.92 | 567015 | 49182 | 14.92% |
| 2026-01-27 | 8.43 | 8.25 | -0.33 | -3.85% | 8.09 | 8.50 | 349551 | 28822 | 9.20% |
| 2026-01-26 | 8.40 | 8.58 | 0.23 | 2.75% | 8.40 | 8.72 | 397217 | 33973 | 10.45% |
| 2026-01-23 | 8.26 | 8.35 | 0.11 | 1.33% | 8.23 | 8.45 | 244286 | 20402 | 6.43% |
| 2026-01-22 | 8.11 | 8.24 | 0.13 | 1.60% | 8.02 | 8.32 | 296824 | 24281 | 7.81% |
| 2026-01-21 | 7.96 | 8.11 | 0.22 | 2.79% | 7.96 | 8.40 | 527174 | 42919 | 13.87% |
| 2026-01-20 | 7.77 | 7.89 | 0.12 | 1.54% | 7.60 | 7.91 | 203063 | 15770 | 5.34% |
| 2026-01-19 | 7.56 | 7.77 | 0.15 | 1.97% | 7.50 | 7.80 | 175640 | 13511 | 4.62% |
| 2026-01-16 | 7.72 | 7.62 | -0.10 | -1.30% | 7.60 | 7.93 | 234036 | 18078 | 6.16% |
| 2026-01-15 | 7.54 | 7.72 | 0.13 | 1.71% | 7.50 | 7.85 | 224877 | 17350 | 5.92% |
| 2026-01-14 | 7.67 | 7.59 | -0.07 | -0.91% | 7.49 | 7.72 | 234965 | 17850 | 6.18% |
| 2026-01-13 | 7.69 | 7.66 | -0.04 | -0.52% | 7.63 | 7.82 | 186332 | 14371 | 4.90% |
| 2026-01-12 | 7.79 | 7.70 | -0.03 | -0.39% | 7.60 | 7.85 | 189576 | 14548 | 4.99% |
| 2026-01-09 | 7.58 | 7.73 | 0.14 | 1.84% | 7.58 | 7.79 | 151012 | 11627 | 3.97% |
| 2026-01-08 | 7.62 | 7.59 | -0.08 | -1.04% | 7.54 | 7.71 | 128819 | 9821 | 3.39% |
| 2026-01-07 | 7.66 | 7.67 | 0.05 | 0.66% | 7.60 | 7.76 | 140572 | 10801 | 3.70% |
| 2026-01-06 | 7.42 | 7.62 | 0.20 | 2.70% | 7.41 | 7.69 | 186877 | 14170 | 4.92% |
| 2026-01-05 | 7.43 | 7.42 | 0.04 | 0.54% | 7.34 | 7.48 | 96991 | 7188 | 2.55% |
| 2025-12-31 | 7.38 | 7.38 | -0.01 | -0.14% | 7.34 | 7.50 | 99559 | 7367 | 2.62% |
| 2025-12-30 | 7.48 | 7.39 | -0.16 | -2.12% | 7.31 | 7.49 | 134720 | 9955 | 3.55% |
| 2025-12-29 | 7.47 | 7.55 | 0.08 | 1.07% | 7.43 | 7.64 | 185726 | 14021 | 4.89% |
| 2025-12-26 | 7.27 | 7.47 | 0.21 | 2.89% | 7.26 | 7.52 | 186768 | 13820 | 4.91% |
| 2025-12-25 | 7.24 | 7.26 | -0.01 | -0.14% | 7.16 | 7.30 | 84613 | 6111 | 2.23% |
| 2025-12-24 | 7.30 | 7.27 | -0.03 | -0.41% | 7.21 | 7.31 | 151189 | 10973 | 3.98% |
| 2025-12-23 | 7.24 | 7.30 | 0.10 | 1.39% | 7.13 | 7.31 | 128768 | 9274 | 3.39% |
| 2025-12-22 | 7.15 | 7.20 | 0.04 | 0.56% | 7.15 | 7.32 | 112376 | 8131 | 2.96% |
| 2025-12-19 | 7.01 | 7.16 | 0.13 | 1.85% | 6.98 | 7.17 | 77247 | 5478 | 2.03% |
| 2025-12-18 | 6.88 | 7.03 | 0.14 | 2.03% | 6.84 | 7.08 | 89560 | 6274 | 2.36% |
| 2025-12-17 | 6.89 | 6.89 | -0.02 | -0.29% | 6.78 | 7.01 | 108492 | 7432 | 2.86% |
| 2025-12-16 | 7.12 | 6.91 | -0.23 | -3.22% | 6.88 | 7.13 | 130280 | 9052 | 3.43% |
| 2025-12-15 | 7.08 | 7.14 | 0.02 | 0.28% | 7.06 | 7.23 | 79106 | 5657 | 2.08% |
| 2025-12-12 | 7.22 | 7.12 | -0.10 | -1.39% | 7.08 | 7.42 | 133619 | 9641 | 3.52% |
| 2025-12-11 | 7.38 | 7.22 | -0.13 | -1.77% | 7.20 | 7.41 | 112537 | 8211 | 2.96% |
| 2025-12-10 | 7.37 | 7.35 | 0.04 | 0.55% | 7.27 | 7.39 | 89468 | 6564 | 2.35% |
| 2025-12-09 | 7.48 | 7.31 | -0.24 | -3.18% | 7.27 | 7.50 | 137839 | 10105 | 3.63% |
| 2025-12-08 | 7.71 | 7.55 | -0.15 | -1.95% | 7.49 | 7.74 | 143123 | 10802 | 3.77% |
| 2025-12-05 | 7.48 | 7.70 | 0.17 | 2.26% | 7.46 | 7.70 | 116479 | 8869 | 3.07% |
| 2025-12-04 | 7.58 | 7.53 | -0.07 | -0.92% | 7.50 | 7.71 | 111693 | 8467 | 2.94% |
| 2025-12-03 | 7.59 | 7.60 | -0.01 | -0.13% | 7.54 | 7.69 | 128442 | 9783 | 3.38% |
| 2025-12-02 | 7.50 | 7.61 | 0.07 | 0.93% | 7.33 | 7.72 | 182425 | 13798 | 4.80% |
| 2025-12-01 | 7.41 | 7.54 | 0.19 | 2.59% | 7.38 | 7.90 | 239585 | 18271 | 6.30% |
| 2025-11-28 | 7.23 | 7.35 | 0.22 | 3.09% | 7.14 | 7.37 | 145375 | 10558 | 3.83% |
| 2025-11-27 | 7.19 | 7.13 | 0.04 | 0.56% | 7.11 | 7.51 | 172784 | 12497 | 4.55% |
| 2025-11-26 | 7.11 | 7.09 | -0.06 | -0.84% | 7.09 | 7.27 | 118419 | 8494 | 3.12% |
| 2025-11-25 | 7.10 | 7.15 | 0.13 | 1.85% | 7.01 | 7.19 | 138671 | 9853 | 3.65% |
| 2025-11-24 | 7.04 | 7.02 | 0.03 | 0.43% | 6.93 | 7.08 | 172190 | 12063 | 4.53% |
| 2025-11-21 | 7.63 | 6.99 | -0.77 | -9.92% | 6.98 | 7.65 | 386882 | 27831 | 10.18% |
| 2025-11-20 | 7.52 | 7.76 | 0.20 | 2.65% | 7.47 | 7.93 | 298751 | 23168 | 7.86% |
| 2025-11-19 | 7.49 | 7.56 | 0.05 | 0.67% | 7.32 | 7.69 | 228381 | 17089 | 6.01% |
| 2025-11-18 | 7.96 | 7.51 | -0.37 | -4.70% | 7.46 | 7.97 | 262745 | 19989 | 6.91% |
| 2025-11-17 | 7.95 | 7.88 | -0.01 | -0.13% | 7.83 | 8.14 | 222461 | 17621 | 5.85% |
| 2025-11-14 | 7.80 | 7.89 | 0.01 | 0.13% | 7.77 | 8.05 | 265318 | 21023 | 6.98% |
| 2025-11-13 | 7.80 | 7.88 | 0.10 | 1.29% | 7.77 | 8.06 | 348906 | 27642 | 9.18% |
| 2025-11-12 | 7.90 | 7.78 | -0.09 | -1.14% | 7.72 | 8.02 | 311204 | 24296 | 8.19% |
| 2025-11-11 | 8.07 | 7.87 | -0.30 | -3.67% | 7.86 | 8.13 | 593973 | 47304 | 15.63% |
| 2025-11-10 | 7.48 | 8.17 | 0.74 | 9.96% | 7.48 | 8.17 | 685362 | 54844 | 18.04% |
| 2025-11-07 | 7.41 | 7.43 | 0.02 | 0.27% | 7.36 | 7.54 | 185264 | 13742 | 4.88% |
| 2025-11-06 | 7.20 | 7.41 | 0.24 | 3.35% | 7.16 | 7.65 | 290514 | 21450 | 7.65% |
| 2025-11-05 | 7.06 | 7.17 | 0.07 | 0.99% | 7.03 | 7.21 | 108245 | 7740 | 2.85% |
| 2025-11-04 | 7.15 | 7.10 | -0.10 | -1.39% | 7.06 | 7.24 | 110297 | 7875 | 2.90% |
| 2025-11-03 | 7.30 | 7.20 | -0.10 | -1.37% | 7.01 | 7.30 | 196486 | 14034 | 5.17% |
| 2025-10-31 | 7.42 | 7.30 | -0.13 | -1.75% | 7.27 | 7.49 | 172405 | 12681 | 4.54% |
| 2025-10-30 | 7.34 | 7.43 | 0.06 | 0.81% | 7.28 | 7.52 | 240321 | 17798 | 6.32% |
| 2025-10-29 | 7.18 | 7.37 | 0.19 | 2.65% | 7.12 | 7.45 | 215955 | 15779 | 5.68% |
| 2025-10-28 | 7.22 | 7.18 | -0.12 | -1.64% | 7.16 | 7.33 | 141000 | 10201 | 3.71% |
| 2025-10-27 | 7.14 | 7.30 | 0.20 | 2.82% | 7.14 | 7.35 | 218888 | 15865 | 5.76% |