| 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 | 7.87 | 7.76 | 0.01 | 0.13% | 7.63 | 7.88 | 104987 | 8127 | 3.05% |
| 2026-02-02 | 7.84 | 7.75 | -0.02 | -0.26% | 7.73 | 7.96 | 142335 | 11187 | 4.13% |
| 2026-01-30 | 8.00 | 7.77 | -0.35 | -4.31% | 7.68 | 8.07 | 206771 | 16119 | 6.00% |
| 2026-01-29 | 8.29 | 8.12 | -0.17 | -2.05% | 8.08 | 8.31 | 48419 | 3970 | 1.60% |
| 2026-01-28 | 8.46 | 8.29 | -0.16 | -1.89% | 8.26 | 8.48 | 38048 | 3171 | 1.26% |
| 2026-01-27 | 8.46 | 8.45 | -0.05 | -0.59% | 8.21 | 8.49 | 50445 | 4216 | 1.67% |
| 2026-01-26 | 8.54 | 8.50 | -0.05 | -0.58% | 8.39 | 8.58 | 52868 | 4489 | 1.75% |
| 2026-01-23 | 8.63 | 8.55 | -0.03 | -0.35% | 8.47 | 8.63 | 34588 | 2949 | 1.14% |
| 2026-01-22 | 8.49 | 8.58 | 0.10 | 1.18% | 8.44 | 8.62 | 53286 | 4562 | 1.76% |
| 2026-01-21 | 8.37 | 8.48 | 0.09 | 1.07% | 8.30 | 8.50 | 39630 | 3343 | 1.31% |
| 2026-01-20 | 8.37 | 8.39 | 0.00 | 0.00% | 8.33 | 8.46 | 43366 | 3641 | 1.43% |
| 2026-01-19 | 8.26 | 8.39 | 0.10 | 1.21% | 8.20 | 8.41 | 36910 | 3081 | 1.22% |
| 2026-01-16 | 8.26 | 8.29 | 0.06 | 0.73% | 8.23 | 8.35 | 36958 | 3064 | 1.22% |
| 2026-01-15 | 8.21 | 8.23 | 0.02 | 0.24% | 8.16 | 8.29 | 36680 | 3019 | 1.21% |
| 2026-01-14 | 8.22 | 8.21 | -0.01 | -0.12% | 8.07 | 8.30 | 54313 | 4460 | 1.80% |
| 2026-01-13 | 8.29 | 8.22 | -0.09 | -1.08% | 8.21 | 8.39 | 45781 | 3795 | 1.51% |
| 2026-01-12 | 8.45 | 8.31 | -0.09 | -1.07% | 8.24 | 8.48 | 67031 | 5568 | 2.22% |
| 2026-01-09 | 8.32 | 8.40 | 0.08 | 0.96% | 8.27 | 8.47 | 68549 | 5739 | 2.27% |
| 2026-01-08 | 8.13 | 8.32 | 0.12 | 1.46% | 8.10 | 8.36 | 71068 | 5861 | 2.35% |
| 2026-01-07 | 8.06 | 8.20 | 0.10 | 1.23% | 7.92 | 8.25 | 76191 | 6186 | 2.52% |
| 2026-01-06 | 7.99 | 8.10 | 0.11 | 1.38% | 7.96 | 8.20 | 55087 | 4448 | 1.82% |
| 2026-01-05 | 7.98 | 7.99 | -0.05 | -0.62% | 7.93 | 8.06 | 49530 | 3955 | 1.64% |
| 2025-12-31 | 8.11 | 8.04 | 0.02 | 0.25% | 7.94 | 8.18 | 50958 | 4095 | 1.68% |
| 2025-12-30 | 8.12 | 8.02 | -0.05 | -0.62% | 7.95 | 8.12 | 26881 | 2160 | 0.89% |
| 2025-12-29 | 8.09 | 8.07 | -0.06 | -0.74% | 7.93 | 8.13 | 36739 | 2960 | 1.21% |
| 2025-12-26 | 8.21 | 8.13 | -0.04 | -0.49% | 8.03 | 8.23 | 53900 | 4370 | 1.78% |
| 2025-12-25 | 8.22 | 8.17 | -0.08 | -0.97% | 8.12 | 8.28 | 74664 | 6125 | 2.47% |
| 2025-12-24 | 7.91 | 8.25 | 0.28 | 3.51% | 7.89 | 8.43 | 115418 | 9377 | 3.82% |
| 2025-12-23 | 7.80 | 7.97 | 0.24 | 3.10% | 7.70 | 8.24 | 103909 | 8291 | 3.43% |
| 2025-12-22 | 7.69 | 7.73 | 0.04 | 0.52% | 7.69 | 7.90 | 34592 | 2699 | 1.14% |
| 2025-12-19 | 7.57 | 7.69 | 0.15 | 1.99% | 7.52 | 7.74 | 34593 | 2642 | 1.14% |
| 2025-12-18 | 7.35 | 7.54 | 0.16 | 2.17% | 7.35 | 7.58 | 30454 | 2289 | 1.01% |
| 2025-12-17 | 7.37 | 7.38 | 0.01 | 0.14% | 7.22 | 7.41 | 27656 | 2024 | 0.91% |
| 2025-12-16 | 7.51 | 7.37 | -0.17 | -2.25% | 7.33 | 7.56 | 29810 | 2209 | 0.99% |
| 2025-12-15 | 7.46 | 7.54 | 0.08 | 1.07% | 7.40 | 7.62 | 31424 | 2367 | 1.04% |
| 2025-12-12 | 7.65 | 7.46 | -0.16 | -2.10% | 7.44 | 7.73 | 28526 | 2161 | 0.94% |
| 2025-12-11 | 7.82 | 7.62 | -0.18 | -2.31% | 7.60 | 7.84 | 33122 | 2551 | 1.09% |
| 2025-12-10 | 7.88 | 7.80 | -0.08 | -1.02% | 7.74 | 8.00 | 26869 | 2106 | 0.89% |
| 2025-12-09 | 7.98 | 7.88 | -0.10 | -1.25% | 7.88 | 8.01 | 30504 | 2428 | 1.01% |
| 2025-12-08 | 7.94 | 7.98 | 0.08 | 1.01% | 7.84 | 8.00 | 35677 | 2833 | 1.18% |
| 2025-12-05 | 7.71 | 7.90 | 0.19 | 2.46% | 7.60 | 7.90 | 38687 | 3014 | 1.28% |
| 2025-12-04 | 7.84 | 7.71 | -0.11 | -1.41% | 7.66 | 7.84 | 28042 | 2171 | 0.93% |
| 2025-12-03 | 7.92 | 7.82 | -0.10 | -1.26% | 7.79 | 7.94 | 23631 | 1850 | 0.78% |
| 2025-12-02 | 7.95 | 7.92 | -0.03 | -0.38% | 7.81 | 7.97 | 26673 | 2103 | 0.88% |
| 2025-12-01 | 8.06 | 7.95 | -0.08 | -1.00% | 7.93 | 8.16 | 42674 | 3433 | 1.41% |
| 2025-11-28 | 7.99 | 8.03 | 0.09 | 1.13% | 7.85 | 8.03 | 33531 | 2662 | 1.11% |
| 2025-11-27 | 7.86 | 7.94 | 0.08 | 1.02% | 7.80 | 7.98 | 33959 | 2689 | 1.12% |
| 2025-11-26 | 8.03 | 7.86 | -0.13 | -1.63% | 7.86 | 8.11 | 39235 | 3119 | 1.30% |
| 2025-11-25 | 8.07 | 7.99 | -0.03 | -0.37% | 7.93 | 8.12 | 39744 | 3197 | 1.31% |
| 2025-11-24 | 7.91 | 8.02 | 0.18 | 2.30% | 7.85 | 8.15 | 77898 | 6228 | 2.58% |
| 2025-11-21 | 8.22 | 7.84 | -0.54 | -6.44% | 7.79 | 8.46 | 111988 | 8985 | 3.70% |
| 2025-11-20 | 8.21 | 8.38 | 0.19 | 2.32% | 8.01 | 8.70 | 88102 | 7310 | 2.91% |
| 2025-11-19 | 8.35 | 8.19 | -0.20 | -2.38% | 8.15 | 8.46 | 43551 | 3589 | 1.44% |
| 2025-11-18 | 8.43 | 8.39 | -0.04 | -0.47% | 8.31 | 8.50 | 37856 | 3167 | 1.25% |
| 2025-11-17 | 8.38 | 8.43 | 0.08 | 0.96% | 8.28 | 8.45 | 40883 | 3436 | 1.35% |
| 2025-11-14 | 8.35 | 8.35 | 0.05 | 0.60% | 8.31 | 8.42 | 33593 | 2810 | 1.11% |
| 2025-11-13 | 8.31 | 8.30 | -0.01 | -0.12% | 8.22 | 8.34 | 29030 | 2402 | 0.96% |
| 2025-11-12 | 8.34 | 8.31 | -0.03 | -0.36% | 8.25 | 8.36 | 26118 | 2167 | 0.86% |
| 2025-11-11 | 8.29 | 8.34 | 0.06 | 0.72% | 8.24 | 8.37 | 23788 | 1982 | 0.79% |
| 2025-11-10 | 8.28 | 8.28 | 0.03 | 0.36% | 8.21 | 8.31 | 23433 | 1939 | 0.77% |
| 2025-11-07 | 8.22 | 8.25 | 0.00 | 0.00% | 8.18 | 8.28 | 22945 | 1888 | 0.76% |
| 2025-11-06 | 8.27 | 8.25 | 0.02 | 0.24% | 8.16 | 8.36 | 27679 | 2276 | 0.91% |
| 2025-11-05 | 8.16 | 8.23 | 0.07 | 0.86% | 8.11 | 8.27 | 33226 | 2727 | 1.10% |
| 2025-11-04 | 8.12 | 8.16 | 0.04 | 0.49% | 8.11 | 8.20 | 26598 | 2169 | 0.88% |
| 2025-11-03 | 8.07 | 8.12 | 0.08 | 1.00% | 8.04 | 8.20 | 29060 | 2356 | 0.96% |
| 2025-10-31 | 7.86 | 8.04 | 0.15 | 1.90% | 7.86 | 8.05 | 36759 | 2940 | 1.22% |
| 2025-10-30 | 7.93 | 7.89 | -0.04 | -0.50% | 7.89 | 8.00 | 30297 | 2403 | 1.00% |
| 2025-10-29 | 8.08 | 7.93 | -0.18 | -2.22% | 7.91 | 8.18 | 36978 | 2951 | 1.22% |
| 2025-10-28 | 8.15 | 8.11 | 0.02 | 0.25% | 8.06 | 8.17 | 21386 | 1735 | 0.71% |
| 2025-10-27 | 8.13 | 8.09 | -0.01 | -0.12% | 8.01 | 8.17 | 33371 | 2699 | 1.10% |