| 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 | 8.20 | 8.19 | 0.05 | 0.61% | 8.11 | 8.21 | 136918 | 11174 | 0.29% |
| 2026-02-02 | 8.15 | 8.14 | -0.03 | -0.37% | 8.13 | 8.26 | 176785 | 14481 | 0.37% |
| 2026-01-30 | 8.26 | 8.17 | -0.09 | -1.09% | 8.13 | 8.26 | 173020 | 14156 | 0.37% |
| 2026-01-29 | 8.15 | 8.26 | 0.09 | 1.10% | 8.09 | 8.27 | 256620 | 21012 | 0.54% |
| 2026-01-28 | 8.19 | 8.17 | 0.06 | 0.74% | 8.16 | 8.26 | 231903 | 19040 | 0.49% |
| 2026-01-27 | 8.19 | 8.11 | -0.09 | -1.10% | 8.02 | 8.20 | 219335 | 17767 | 0.47% |
| 2026-01-26 | 8.24 | 8.20 | -0.04 | -0.49% | 8.18 | 8.30 | 296155 | 24369 | 0.63% |
| 2026-01-23 | 8.28 | 8.24 | 0.00 | 0.00% | 8.22 | 8.28 | 169098 | 13947 | 0.36% |
| 2026-01-22 | 8.26 | 8.24 | 0.01 | 0.12% | 8.22 | 8.29 | 144792 | 11939 | 0.31% |
| 2026-01-21 | 8.25 | 8.23 | -0.03 | -0.36% | 8.20 | 8.27 | 134296 | 11052 | 0.28% |
| 2026-01-20 | 8.28 | 8.26 | 0.00 | 0.00% | 8.23 | 8.29 | 124584 | 10284 | 0.26% |
| 2026-01-19 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.28 | 126304 | 10413 | 0.27% |
| 2026-01-16 | 8.34 | 8.25 | -0.06 | -0.72% | 8.24 | 8.36 | 168654 | 13968 | 0.36% |
| 2026-01-15 | 8.41 | 8.31 | -0.14 | -1.66% | 8.28 | 8.44 | 248169 | 20713 | 0.53% |
| 2026-01-14 | 8.46 | 8.45 | -0.04 | -0.47% | 8.43 | 8.63 | 317753 | 27127 | 0.67% |
| 2026-01-13 | 8.56 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 220849 | 18845 | 0.47% |
| 2026-01-12 | 8.44 | 8.56 | 0.11 | 1.30% | 8.42 | 8.58 | 274401 | 23370 | 0.58% |
| 2026-01-09 | 8.41 | 8.45 | 0.04 | 0.48% | 8.37 | 8.48 | 181282 | 15274 | 0.38% |
| 2026-01-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.37 | 8.43 | 167925 | 14100 | 0.36% |
| 2026-01-07 | 8.53 | 8.45 | -0.08 | -0.94% | 8.42 | 8.55 | 175126 | 14841 | 0.37% |
| 2026-01-06 | 8.36 | 8.53 | 0.20 | 2.40% | 8.34 | 8.54 | 336242 | 28507 | 0.71% |
| 2026-01-05 | 8.20 | 8.33 | 0.14 | 1.71% | 8.18 | 8.33 | 194028 | 16062 | 0.41% |
| 2025-12-31 | 8.24 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 160651 | 13149 | 0.34% |
| 2025-12-30 | 8.34 | 8.22 | -0.12 | -1.44% | 8.22 | 8.37 | 188737 | 15605 | 0.40% |
| 2025-12-29 | 8.37 | 8.34 | -0.03 | -0.36% | 8.32 | 8.41 | 106409 | 8898 | 0.23% |
| 2025-12-26 | 8.33 | 8.37 | 0.06 | 0.72% | 8.29 | 8.40 | 150031 | 12545 | 0.32% |
| 2025-12-25 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.33 | 74755 | 6204 | 0.16% |
| 2025-12-24 | 8.20 | 8.27 | 0.07 | 0.85% | 8.17 | 8.27 | 93226 | 7678 | 0.20% |
| 2025-12-23 | 8.37 | 8.20 | -0.16 | -1.91% | 8.20 | 8.37 | 147443 | 12223 | 0.31% |
| 2025-12-22 | 8.37 | 8.36 | 0.00 | 0.00% | 8.35 | 8.39 | 69531 | 5819 | 0.15% |
| 2025-12-19 | 8.33 | 8.36 | 0.02 | 0.24% | 8.33 | 8.41 | 93412 | 7818 | 0.20% |
| 2025-12-18 | 8.44 | 8.34 | -0.07 | -0.83% | 8.34 | 8.45 | 121229 | 10143 | 0.26% |
| 2025-12-17 | 8.36 | 8.41 | 0.06 | 0.72% | 8.21 | 8.45 | 187519 | 15607 | 0.40% |
| 2025-12-16 | 8.43 | 8.35 | -0.10 | -1.18% | 8.35 | 8.47 | 109856 | 9229 | 0.23% |
| 2025-12-15 | 8.44 | 8.45 | -0.03 | -0.35% | 8.42 | 8.53 | 85398 | 7245 | 0.18% |
| 2025-12-12 | 8.47 | 8.48 | 0.02 | 0.24% | 8.42 | 8.53 | 108568 | 9201 | 0.23% |
| 2025-12-11 | 8.54 | 8.46 | -0.09 | -1.05% | 8.44 | 8.56 | 90864 | 7722 | 0.19% |
| 2025-12-10 | 8.49 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 96362 | 8215 | 0.20% |
| 2025-12-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.50 | 8.59 | 102848 | 8768 | 0.22% |
| 2025-12-08 | 8.60 | 8.58 | 0.06 | 0.70% | 8.57 | 8.68 | 232439 | 20060 | 0.49% |
| 2025-12-05 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.57 | 187853 | 15933 | 0.40% |
| 2025-12-04 | 8.42 | 8.37 | -0.04 | -0.48% | 8.36 | 8.44 | 91861 | 7709 | 0.19% |
| 2025-12-03 | 8.52 | 8.41 | -0.10 | -1.18% | 8.41 | 8.55 | 139331 | 11775 | 0.30% |
| 2025-12-02 | 8.63 | 8.51 | -0.09 | -1.05% | 8.51 | 8.69 | 118561 | 10158 | 0.25% |
| 2025-12-01 | 8.55 | 8.60 | 0.00 | 0.00% | 8.55 | 8.62 | 107130 | 9198 | 0.23% |
| 2025-11-28 | 8.52 | 8.60 | 0.06 | 0.70% | 8.50 | 8.60 | 92966 | 7945 | 0.20% |
| 2025-11-27 | 8.53 | 8.54 | -0.06 | -0.70% | 8.50 | 8.59 | 112735 | 9639 | 0.24% |
| 2025-11-26 | 8.54 | 8.60 | 0.10 | 1.18% | 8.50 | 8.74 | 187277 | 16183 | 0.40% |
| 2025-11-25 | 8.53 | 8.50 | 0.01 | 0.12% | 8.49 | 8.56 | 78119 | 6656 | 0.17% |
| 2025-11-24 | 8.49 | 8.49 | 0.02 | 0.24% | 8.43 | 8.54 | 75795 | 6437 | 0.16% |
| 2025-11-21 | 8.58 | 8.47 | -0.18 | -2.08% | 8.40 | 8.66 | 188577 | 16020 | 0.40% |
| 2025-11-20 | 8.75 | 8.65 | 0.01 | 0.12% | 8.64 | 8.77 | 156652 | 13618 | 0.33% |
| 2025-11-19 | 8.63 | 8.64 | 0.01 | 0.12% | 8.56 | 8.67 | 103741 | 8936 | 0.22% |
| 2025-11-18 | 8.66 | 8.63 | -0.03 | -0.35% | 8.62 | 8.69 | 110405 | 9547 | 0.23% |
| 2025-11-17 | 8.67 | 8.66 | -0.03 | -0.35% | 8.64 | 8.71 | 96823 | 8391 | 0.21% |
| 2025-11-14 | 8.66 | 8.69 | -0.01 | -0.11% | 8.65 | 8.75 | 121562 | 10590 | 0.26% |
| 2025-11-13 | 8.67 | 8.70 | 0.03 | 0.35% | 8.65 | 8.71 | 101309 | 8803 | 0.21% |
| 2025-11-12 | 8.73 | 8.67 | -0.09 | -1.03% | 8.65 | 8.76 | 143450 | 12472 | 0.30% |
| 2025-11-11 | 8.80 | 8.76 | -0.04 | -0.45% | 8.73 | 8.81 | 131017 | 11471 | 0.28% |
| 2025-11-10 | 8.74 | 8.80 | 0.06 | 0.69% | 8.72 | 8.82 | 136559 | 11974 | 0.29% |
| 2025-11-07 | 8.77 | 8.74 | -0.07 | -0.79% | 8.73 | 8.79 | 116655 | 10217 | 0.25% |
| 2025-11-06 | 8.79 | 8.81 | 0.02 | 0.23% | 8.77 | 8.86 | 182846 | 16109 | 0.39% |
| 2025-11-05 | 8.72 | 8.79 | 0.00 | 0.00% | 8.72 | 8.80 | 139212 | 12215 | 0.30% |
| 2025-11-04 | 8.73 | 8.79 | 0.05 | 0.57% | 8.71 | 8.83 | 167499 | 14694 | 0.36% |
| 2025-11-03 | 8.75 | 8.74 | -0.03 | -0.34% | 8.64 | 8.79 | 206976 | 18018 | 0.44% |
| 2025-10-31 | 8.83 | 8.77 | -0.23 | -2.56% | 8.77 | 8.90 | 365164 | 32258 | 0.77% |
| 2025-10-30 | 9.14 | 9.00 | -0.16 | -1.75% | 9.00 | 9.16 | 251197 | 22787 | 0.53% |
| 2025-10-29 | 9.05 | 9.16 | 0.12 | 1.33% | 9.02 | 9.18 | 316956 | 28909 | 0.67% |
| 2025-10-28 | 9.10 | 9.04 | -0.06 | -0.66% | 9.03 | 9.11 | 178941 | 16220 | 0.38% |
| 2025-10-27 | 9.14 | 9.10 | 0.05 | 0.55% | 9.04 | 9.15 | 264232 | 24038 | 0.56% |