| 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 | 7.86 | 7.87 | 0.04 | 0.51% | 7.81 | 7.90 | 190137 | 14943 | 0.52% |
| 2026-02-02 | 7.92 | 7.83 | -0.12 | -1.51% | 7.81 | 8.01 | 277590 | 21965 | 0.75% |
| 2026-01-30 | 8.06 | 7.95 | -0.13 | -1.61% | 7.92 | 8.07 | 297922 | 23769 | 0.81% |
| 2026-01-29 | 8.03 | 8.08 | 0.02 | 0.25% | 7.98 | 8.10 | 289445 | 23277 | 0.79% |
| 2026-01-28 | 7.99 | 8.06 | 0.05 | 0.62% | 7.98 | 8.11 | 257994 | 20779 | 0.70% |
| 2026-01-27 | 8.07 | 8.01 | -0.06 | -0.74% | 7.93 | 8.07 | 240187 | 19209 | 0.65% |
| 2026-01-26 | 8.05 | 8.07 | 0.00 | 0.00% | 8.03 | 8.15 | 342470 | 27662 | 0.93% |
| 2026-01-23 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.08 | 205088 | 16532 | 0.56% |
| 2026-01-22 | 8.03 | 8.05 | 0.03 | 0.37% | 8.03 | 8.07 | 137183 | 11037 | 0.37% |
| 2026-01-21 | 8.05 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 155051 | 12460 | 0.42% |
| 2026-01-20 | 8.02 | 8.06 | 0.03 | 0.37% | 8.00 | 8.07 | 205052 | 16477 | 0.56% |
| 2026-01-19 | 7.99 | 8.03 | 0.03 | 0.38% | 7.97 | 8.05 | 145352 | 11651 | 0.39% |
| 2026-01-16 | 8.08 | 8.00 | -0.04 | -0.50% | 8.00 | 8.10 | 201570 | 16184 | 0.55% |
| 2026-01-15 | 8.08 | 8.04 | -0.08 | -0.99% | 8.02 | 8.11 | 272328 | 21937 | 0.74% |
| 2026-01-14 | 8.14 | 8.12 | -0.04 | -0.49% | 8.08 | 8.28 | 476873 | 39106 | 1.29% |
| 2026-01-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.25 | 310028 | 25372 | 0.84% |
| 2026-01-12 | 8.10 | 8.19 | 0.08 | 0.99% | 8.07 | 8.20 | 323645 | 26361 | 0.88% |
| 2026-01-09 | 8.06 | 8.11 | 0.05 | 0.62% | 8.05 | 8.13 | 213586 | 17283 | 0.58% |
| 2026-01-08 | 8.11 | 8.06 | -0.08 | -0.98% | 8.04 | 8.12 | 255075 | 20606 | 0.69% |
| 2026-01-07 | 8.17 | 8.14 | -0.06 | -0.73% | 8.11 | 8.21 | 271329 | 22134 | 0.74% |
| 2026-01-06 | 7.98 | 8.20 | 0.20 | 2.50% | 7.97 | 8.21 | 546867 | 44503 | 1.48% |
| 2026-01-05 | 7.92 | 8.00 | 0.08 | 1.01% | 7.89 | 8.00 | 229391 | 18256 | 0.62% |
| 2025-12-31 | 8.01 | 7.92 | -0.10 | -1.25% | 7.91 | 8.03 | 225883 | 17973 | 0.61% |
| 2025-12-30 | 8.01 | 8.02 | -0.01 | -0.12% | 7.99 | 8.06 | 135895 | 10900 | 0.37% |
| 2025-12-29 | 8.04 | 8.03 | -0.01 | -0.12% | 8.01 | 8.08 | 141759 | 11392 | 0.38% |
| 2025-12-26 | 8.00 | 8.04 | 0.04 | 0.50% | 7.99 | 8.10 | 213481 | 17193 | 0.58% |
| 2025-12-25 | 7.95 | 8.00 | 0.03 | 0.38% | 7.94 | 8.02 | 165440 | 13226 | 0.45% |
| 2025-12-24 | 7.93 | 7.97 | 0.03 | 0.38% | 7.89 | 7.99 | 136820 | 10884 | 0.37% |
| 2025-12-23 | 7.96 | 7.94 | -0.02 | -0.25% | 7.92 | 8.00 | 116907 | 9297 | 0.32% |
| 2025-12-22 | 7.96 | 7.96 | 0.00 | 0.00% | 7.95 | 8.00 | 118605 | 9458 | 0.32% |
| 2025-12-19 | 7.92 | 7.96 | 0.05 | 0.63% | 7.89 | 7.99 | 147341 | 11718 | 0.40% |
| 2025-12-18 | 7.94 | 7.91 | -0.04 | -0.50% | 7.89 | 7.95 | 148320 | 11731 | 0.40% |
| 2025-12-17 | 7.86 | 7.95 | 0.07 | 0.89% | 7.80 | 8.00 | 251549 | 19870 | 0.68% |
| 2025-12-16 | 7.93 | 7.88 | -0.05 | -0.63% | 7.85 | 7.94 | 192056 | 15127 | 0.52% |
| 2025-12-15 | 7.93 | 7.93 | -0.02 | -0.25% | 7.91 | 8.00 | 136818 | 10885 | 0.37% |
| 2025-12-12 | 7.90 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 203651 | 16141 | 0.55% |
| 2025-12-11 | 7.97 | 7.89 | -0.10 | -1.25% | 7.88 | 8.00 | 236187 | 18733 | 0.64% |
| 2025-12-10 | 7.95 | 7.99 | 0.04 | 0.50% | 7.93 | 8.03 | 199581 | 15914 | 0.54% |
| 2025-12-09 | 8.04 | 7.95 | -0.13 | -1.61% | 7.95 | 8.06 | 236831 | 18949 | 0.64% |
| 2025-12-08 | 8.17 | 8.08 | 0.00 | 0.00% | 8.07 | 8.24 | 440702 | 35958 | 1.20% |
| 2025-12-05 | 7.99 | 8.08 | 0.09 | 1.13% | 7.93 | 8.14 | 353367 | 28454 | 0.96% |
| 2025-12-04 | 8.00 | 7.99 | -0.02 | -0.25% | 7.97 | 8.03 | 119537 | 9561 | 0.32% |
| 2025-12-03 | 8.05 | 8.01 | -0.04 | -0.50% | 7.98 | 8.07 | 131932 | 10592 | 0.36% |
| 2025-12-02 | 8.05 | 8.05 | -0.02 | -0.25% | 8.02 | 8.07 | 95893 | 7710 | 0.26% |
| 2025-12-01 | 8.00 | 8.07 | 0.04 | 0.50% | 7.98 | 8.07 | 134457 | 10814 | 0.36% |
| 2025-11-28 | 7.98 | 8.03 | 0.02 | 0.25% | 7.97 | 8.04 | 132208 | 10588 | 0.36% |
| 2025-11-27 | 8.06 | 8.01 | -0.04 | -0.50% | 8.00 | 8.10 | 177202 | 14272 | 0.48% |
| 2025-11-26 | 8.13 | 8.05 | -0.07 | -0.86% | 8.05 | 8.15 | 139540 | 11304 | 0.38% |
| 2025-11-25 | 8.08 | 8.12 | 0.06 | 0.74% | 8.07 | 8.17 | 222594 | 18109 | 0.60% |
| 2025-11-24 | 8.14 | 8.06 | -0.05 | -0.62% | 8.06 | 8.16 | 318896 | 25804 | 0.87% |
| 2025-11-21 | 8.38 | 8.11 | -0.33 | -3.91% | 8.10 | 8.43 | 383696 | 31545 | 1.04% |
| 2025-11-20 | 8.53 | 8.44 | 0.00 | 0.00% | 8.42 | 8.57 | 252028 | 21380 | 0.68% |
| 2025-11-19 | 8.49 | 8.44 | -0.06 | -0.71% | 8.40 | 8.53 | 201752 | 17036 | 0.55% |
| 2025-11-18 | 8.49 | 8.50 | -0.02 | -0.23% | 8.45 | 8.53 | 199576 | 16939 | 0.54% |
| 2025-11-17 | 8.55 | 8.52 | -0.04 | -0.47% | 8.48 | 8.55 | 208939 | 17775 | 0.57% |
| 2025-11-14 | 8.63 | 8.56 | -0.12 | -1.38% | 8.56 | 8.65 | 237997 | 20487 | 0.65% |
| 2025-11-13 | 8.60 | 8.68 | 0.04 | 0.46% | 8.53 | 8.69 | 297565 | 25671 | 0.81% |
| 2025-11-12 | 8.62 | 8.64 | 0.03 | 0.35% | 8.58 | 8.73 | 427058 | 37017 | 1.16% |
| 2025-11-11 | 8.63 | 8.61 | -0.02 | -0.23% | 8.58 | 8.66 | 251255 | 21647 | 0.68% |
| 2025-11-10 | 8.54 | 8.63 | 0.08 | 0.94% | 8.51 | 8.66 | 312909 | 26917 | 0.85% |
| 2025-11-07 | 8.48 | 8.55 | 0.03 | 0.35% | 8.45 | 8.65 | 299499 | 25559 | 0.81% |
| 2025-11-06 | 8.50 | 8.52 | 0.01 | 0.12% | 8.50 | 8.58 | 259428 | 22139 | 0.70% |
| 2025-11-05 | 8.50 | 8.51 | -0.06 | -0.70% | 8.47 | 8.55 | 331481 | 28212 | 0.91% |
| 2025-11-04 | 8.45 | 8.57 | 0.13 | 1.54% | 8.42 | 8.69 | 567463 | 48729 | 1.55% |
| 2025-11-03 | 8.46 | 8.44 | -0.03 | -0.35% | 8.38 | 8.47 | 166627 | 14019 | 0.46% |
| 2025-10-31 | 8.52 | 8.47 | -0.05 | -0.59% | 8.47 | 8.55 | 187181 | 15919 | 0.51% |
| 2025-10-30 | 8.57 | 8.52 | -0.09 | -1.05% | 8.51 | 8.61 | 220988 | 18897 | 0.60% |
| 2025-10-29 | 8.50 | 8.61 | 0.11 | 1.29% | 8.48 | 8.62 | 305317 | 26181 | 0.83% |
| 2025-10-28 | 8.53 | 8.50 | -0.02 | -0.23% | 8.49 | 8.55 | 163113 | 13889 | 0.45% |
| 2025-10-27 | 8.51 | 8.52 | 0.05 | 0.59% | 8.49 | 8.56 | 272272 | 23217 | 0.74% |