| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.21 | 8.07 | -0.17 | -2.06% | 8.04 | 8.25 | 201200 | 16316 | 3.11% |
| 2026-02-03 | 7.88 | 8.24 | 0.42 | 5.37% | 7.85 | 8.31 | 308744 | 25066 | 4.78% |
| 2026-02-02 | 7.95 | 7.82 | -0.18 | -2.25% | 7.71 | 8.07 | 248922 | 19572 | 3.85% |
| 2026-01-30 | 7.99 | 8.00 | 0.02 | 0.25% | 7.84 | 8.11 | 279512 | 22224 | 4.32% |
| 2026-01-29 | 7.94 | 7.98 | -0.04 | -0.50% | 7.86 | 8.24 | 339470 | 27330 | 5.25% |
| 2026-01-28 | 7.89 | 8.02 | 0.10 | 1.26% | 7.79 | 8.10 | 356766 | 28484 | 5.52% |
| 2026-01-27 | 7.98 | 7.92 | -0.07 | -0.88% | 7.81 | 8.14 | 368471 | 29174 | 5.70% |
| 2026-01-26 | 7.40 | 7.99 | 0.52 | 6.96% | 7.31 | 8.15 | 675708 | 53237 | 10.45% |
| 2026-01-23 | 7.65 | 7.47 | -0.17 | -2.23% | 7.44 | 7.73 | 321524 | 24163 | 4.97% |
| 2026-01-22 | 7.87 | 7.64 | -0.17 | -2.18% | 7.53 | 7.87 | 304709 | 23286 | 4.71% |
| 2026-01-21 | 7.44 | 7.81 | 0.28 | 3.72% | 7.44 | 7.89 | 373181 | 28754 | 5.77% |
| 2026-01-20 | 7.69 | 7.53 | -0.19 | -2.46% | 7.48 | 8.03 | 571665 | 44239 | 8.84% |
| 2026-01-19 | 7.58 | 7.72 | 0.15 | 1.98% | 7.36 | 7.74 | 515154 | 39317 | 7.97% |
| 2026-01-16 | 7.17 | 7.57 | 0.43 | 6.02% | 7.17 | 7.76 | 517933 | 38977 | 8.01% |
| 2026-01-15 | 7.15 | 7.14 | 0.00 | 0.00% | 7.02 | 7.28 | 266870 | 19048 | 4.13% |
| 2026-01-14 | 6.99 | 7.14 | 0.11 | 1.56% | 6.93 | 7.38 | 464200 | 33086 | 7.18% |
| 2026-01-13 | 7.10 | 7.03 | -0.14 | -1.95% | 6.86 | 7.26 | 420605 | 29626 | 6.51% |
| 2026-01-12 | 7.03 | 7.17 | 0.24 | 3.46% | 6.93 | 7.26 | 530181 | 37626 | 8.20% |
| 2026-01-09 | 6.84 | 6.93 | 0.09 | 1.32% | 6.75 | 7.02 | 462296 | 31919 | 7.15% |
| 2026-01-08 | 6.74 | 6.84 | 0.04 | 0.59% | 6.68 | 7.03 | 664331 | 45611 | 10.28% |
| 2026-01-07 | 6.53 | 6.80 | 0.17 | 2.56% | 6.46 | 7.05 | 918582 | 62188 | 14.21% |
| 2026-01-06 | 6.03 | 6.63 | 0.60 | 9.95% | 6.03 | 6.63 | 692341 | 45117 | 10.71% |
| 2026-01-05 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.09 | 87532 | 5284 | 1.35% |
| 2025-12-31 | 6.03 | 6.04 | 0.06 | 1.00% | 5.94 | 6.08 | 92399 | 5553 | 1.43% |
| 2025-12-30 | 6.03 | 5.98 | -0.03 | -0.50% | 5.92 | 6.04 | 91112 | 5445 | 1.41% |
| 2025-12-29 | 6.01 | 6.01 | 0.00 | 0.00% | 5.97 | 6.13 | 116725 | 7030 | 1.81% |
| 2025-12-26 | 5.88 | 6.01 | 0.12 | 2.04% | 5.86 | 6.05 | 191317 | 11415 | 2.96% |
| 2025-12-25 | 5.82 | 5.89 | 0.09 | 1.55% | 5.79 | 5.89 | 95915 | 5620 | 1.48% |
| 2025-12-24 | 5.81 | 5.80 | 0.00 | 0.00% | 5.77 | 5.84 | 79870 | 4632 | 1.24% |
| 2025-12-23 | 5.77 | 5.80 | 0.02 | 0.35% | 5.73 | 5.82 | 125557 | 7240 | 1.94% |
| 2025-12-22 | 5.80 | 5.78 | 0.03 | 0.52% | 5.71 | 5.82 | 77271 | 4460 | 1.20% |
| 2025-12-19 | 5.61 | 5.75 | 0.15 | 2.68% | 5.60 | 5.77 | 107813 | 6163 | 1.67% |
| 2025-12-18 | 5.46 | 5.60 | 0.11 | 2.00% | 5.45 | 5.65 | 103157 | 5764 | 1.60% |
| 2025-12-17 | 5.46 | 5.49 | 0.04 | 0.73% | 5.39 | 5.67 | 104439 | 5741 | 1.62% |
| 2025-12-16 | 5.60 | 5.45 | -0.14 | -2.50% | 5.43 | 5.61 | 88522 | 4866 | 1.37% |
| 2025-12-15 | 5.60 | 5.59 | -0.03 | -0.53% | 5.59 | 5.67 | 65033 | 3665 | 1.01% |
| 2025-12-12 | 5.57 | 5.62 | 0.04 | 0.72% | 5.55 | 5.67 | 79762 | 4473 | 1.23% |
| 2025-12-11 | 5.73 | 5.58 | -0.14 | -2.45% | 5.55 | 5.73 | 102471 | 5757 | 1.59% |
| 2025-12-10 | 5.77 | 5.72 | -0.06 | -1.04% | 5.68 | 5.79 | 103207 | 5901 | 1.60% |
| 2025-12-09 | 5.88 | 5.78 | -0.11 | -1.87% | 5.77 | 5.92 | 78112 | 4544 | 1.21% |
| 2025-12-08 | 5.90 | 5.89 | 0.02 | 0.34% | 5.86 | 5.94 | 66029 | 3891 | 1.02% |
| 2025-12-05 | 5.75 | 5.87 | 0.12 | 2.09% | 5.70 | 5.87 | 78357 | 4540 | 1.21% |
| 2025-12-04 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.83 | 62327 | 3601 | 0.96% |
| 2025-12-03 | 5.85 | 5.81 | -0.02 | -0.34% | 5.78 | 5.86 | 60465 | 3512 | 0.94% |
| 2025-12-02 | 5.88 | 5.83 | -0.02 | -0.34% | 5.78 | 5.88 | 72699 | 4231 | 1.12% |
| 2025-12-01 | 5.85 | 5.85 | -0.01 | -0.17% | 5.84 | 5.93 | 73513 | 4324 | 1.14% |
| 2025-11-28 | 5.80 | 5.86 | 0.09 | 1.56% | 5.75 | 5.86 | 66228 | 3857 | 1.02% |
| 2025-11-27 | 5.73 | 5.77 | 0.05 | 0.87% | 5.70 | 5.84 | 76233 | 4408 | 1.18% |
| 2025-11-26 | 5.82 | 5.72 | -0.07 | -1.21% | 5.71 | 5.86 | 70152 | 4050 | 1.09% |
| 2025-11-25 | 5.72 | 5.79 | 0.10 | 1.76% | 5.70 | 5.90 | 119244 | 6946 | 1.84% |
| 2025-11-24 | 5.80 | 5.69 | -0.06 | -1.04% | 5.58 | 5.86 | 203487 | 11580 | 3.15% |
| 2025-11-21 | 6.00 | 5.75 | -0.27 | -4.49% | 5.73 | 6.03 | 184548 | 10732 | 2.85% |
| 2025-11-20 | 6.11 | 6.02 | -0.07 | -1.15% | 5.97 | 6.15 | 117116 | 7065 | 1.81% |
| 2025-11-19 | 6.26 | 6.09 | -0.16 | -2.56% | 6.07 | 6.26 | 112399 | 6901 | 1.74% |
| 2025-11-18 | 6.22 | 6.25 | 0.03 | 0.48% | 6.11 | 6.29 | 209762 | 13036 | 3.24% |
| 2025-11-17 | 6.20 | 6.22 | 0.02 | 0.32% | 6.14 | 6.24 | 126848 | 7865 | 1.96% |
| 2025-11-14 | 6.16 | 6.20 | 0.02 | 0.32% | 6.13 | 6.26 | 135887 | 8432 | 2.10% |
| 2025-11-13 | 6.16 | 6.18 | 0.02 | 0.32% | 6.11 | 6.18 | 69077 | 4249 | 1.07% |
| 2025-11-12 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.22 | 109954 | 6774 | 1.70% |
| 2025-11-11 | 6.08 | 6.13 | 0.05 | 0.82% | 6.06 | 6.15 | 77275 | 4729 | 1.20% |
| 2025-11-10 | 6.06 | 6.08 | 0.01 | 0.16% | 6.00 | 6.17 | 102993 | 6261 | 1.59% |
| 2025-11-07 | 6.03 | 6.07 | 0.04 | 0.66% | 6.01 | 6.08 | 93391 | 5654 | 1.44% |
| 2025-11-06 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.12 | 175702 | 10633 | 2.72% |
| 2025-11-05 | 5.80 | 5.95 | 0.12 | 2.06% | 5.75 | 6.00 | 146344 | 8647 | 2.26% |
| 2025-11-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.78 | 5.87 | 120444 | 7012 | 1.86% |
| 2025-11-03 | 5.76 | 5.82 | 0.04 | 0.69% | 5.75 | 5.83 | 167672 | 9710 | 2.59% |
| 2025-10-31 | 6.13 | 5.78 | -0.35 | -5.71% | 5.77 | 6.14 | 394112 | 23255 | 6.10% |
| 2025-10-30 | 6.23 | 6.13 | -0.09 | -1.45% | 6.13 | 6.26 | 71045 | 4390 | 1.10% |
| 2025-10-29 | 6.22 | 6.22 | -0.05 | -0.80% | 6.13 | 6.24 | 70395 | 4357 | 1.09% |
| 2025-10-28 | 6.23 | 6.27 | 0.02 | 0.32% | 6.20 | 6.29 | 60007 | 3756 | 0.93% |
| 2025-10-27 | 6.28 | 6.25 | -0.01 | -0.16% | 6.23 | 6.31 | 88090 | 5520 | 1.36% |