| 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 | 8.31 | 8.34 | 0.05 | 0.60% | 8.27 | 8.36 | 45042 | 3744 | 0.86% |
| 2026-02-02 | 8.47 | 8.29 | -0.23 | -2.70% | 8.28 | 8.55 | 75163 | 6309 | 1.44% |
| 2026-01-30 | 8.56 | 8.52 | -0.05 | -0.58% | 8.45 | 8.61 | 72945 | 6217 | 1.40% |
| 2026-01-29 | 8.55 | 8.57 | 0.03 | 0.35% | 8.46 | 8.60 | 69695 | 5941 | 1.34% |
| 2026-01-28 | 8.45 | 8.54 | 0.09 | 1.07% | 8.42 | 8.56 | 63623 | 5409 | 1.22% |
| 2026-01-27 | 8.56 | 8.45 | -0.12 | -1.40% | 8.28 | 8.56 | 57868 | 4880 | 1.11% |
| 2026-01-26 | 8.52 | 8.57 | 0.07 | 0.82% | 8.47 | 8.58 | 72886 | 6221 | 1.40% |
| 2026-01-23 | 8.50 | 8.50 | -0.02 | -0.23% | 8.46 | 8.51 | 47930 | 4067 | 0.92% |
| 2026-01-22 | 8.40 | 8.52 | 0.14 | 1.67% | 8.40 | 8.54 | 73241 | 6219 | 1.41% |
| 2026-01-21 | 8.45 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 37805 | 3175 | 0.73% |
| 2026-01-20 | 8.41 | 8.43 | 0.06 | 0.72% | 8.36 | 8.44 | 56253 | 4728 | 1.08% |
| 2026-01-19 | 8.30 | 8.37 | 0.09 | 1.09% | 8.28 | 8.37 | 46823 | 3905 | 0.90% |
| 2026-01-16 | 8.35 | 8.28 | -0.04 | -0.48% | 8.27 | 8.35 | 38376 | 3188 | 0.74% |
| 2026-01-15 | 8.30 | 8.32 | 0.02 | 0.24% | 8.27 | 8.34 | 21651 | 1798 | 0.42% |
| 2026-01-14 | 8.36 | 8.30 | -0.03 | -0.36% | 8.26 | 8.37 | 45578 | 3795 | 0.87% |
| 2026-01-13 | 8.33 | 8.33 | 0.02 | 0.24% | 8.29 | 8.38 | 39711 | 3310 | 0.76% |
| 2026-01-12 | 8.24 | 8.31 | 0.06 | 0.73% | 8.24 | 8.33 | 46208 | 3834 | 0.89% |
| 2026-01-09 | 8.25 | 8.25 | 0.01 | 0.12% | 8.22 | 8.27 | 32962 | 2719 | 0.63% |
| 2026-01-08 | 8.20 | 8.24 | 0.04 | 0.49% | 8.18 | 8.24 | 31295 | 2573 | 0.60% |
| 2026-01-07 | 8.27 | 8.20 | -0.05 | -0.61% | 8.18 | 8.28 | 28375 | 2330 | 0.54% |
| 2026-01-06 | 8.22 | 8.25 | 0.05 | 0.61% | 8.21 | 8.27 | 38392 | 3161 | 0.74% |
| 2026-01-05 | 8.12 | 8.20 | 0.09 | 1.11% | 8.11 | 8.21 | 32969 | 2685 | 0.63% |
| 2025-12-31 | 8.15 | 8.11 | -0.02 | -0.25% | 8.10 | 8.16 | 19684 | 1597 | 0.38% |
| 2025-12-30 | 8.16 | 8.13 | -0.04 | -0.49% | 8.13 | 8.18 | 18812 | 1533 | 0.36% |
| 2025-12-29 | 8.22 | 8.17 | -0.06 | -0.73% | 8.16 | 8.25 | 20497 | 1679 | 0.39% |
| 2025-12-26 | 8.28 | 8.23 | -0.04 | -0.48% | 8.21 | 8.28 | 21836 | 1799 | 0.42% |
| 2025-12-25 | 8.25 | 8.27 | 0.02 | 0.24% | 8.23 | 8.28 | 23442 | 1937 | 0.45% |
| 2025-12-24 | 8.23 | 8.25 | 0.04 | 0.49% | 8.19 | 8.26 | 20343 | 1674 | 0.39% |
| 2025-12-23 | 8.20 | 8.21 | 0.01 | 0.12% | 8.18 | 8.25 | 17535 | 1441 | 0.34% |
| 2025-12-22 | 8.22 | 8.20 | -0.02 | -0.24% | 8.19 | 8.25 | 18189 | 1495 | 0.35% |
| 2025-12-19 | 8.18 | 8.22 | 0.05 | 0.61% | 8.16 | 8.23 | 21365 | 1752 | 0.41% |
| 2025-12-18 | 8.13 | 8.17 | 0.04 | 0.49% | 8.09 | 8.19 | 19304 | 1576 | 0.37% |
| 2025-12-17 | 8.08 | 8.13 | 0.03 | 0.37% | 8.05 | 8.14 | 23985 | 1940 | 0.46% |
| 2025-12-16 | 8.08 | 8.10 | 0.02 | 0.25% | 8.03 | 8.12 | 33154 | 2676 | 0.64% |
| 2025-12-15 | 8.04 | 8.08 | 0.01 | 0.12% | 8.04 | 8.12 | 26475 | 2139 | 0.51% |
| 2025-12-12 | 8.14 | 8.07 | -0.07 | -0.86% | 8.06 | 8.17 | 28074 | 2279 | 0.54% |
| 2025-12-11 | 8.24 | 8.14 | -0.10 | -1.21% | 8.13 | 8.26 | 32528 | 2663 | 0.62% |
| 2025-12-10 | 8.25 | 8.24 | -0.01 | -0.12% | 8.22 | 8.27 | 20616 | 1698 | 0.40% |
| 2025-12-09 | 8.31 | 8.25 | -0.06 | -0.72% | 8.24 | 8.32 | 19116 | 1581 | 0.37% |
| 2025-12-08 | 8.29 | 8.31 | 0.01 | 0.12% | 8.26 | 8.32 | 29690 | 2463 | 0.57% |
| 2025-12-05 | 8.23 | 8.30 | 0.05 | 0.61% | 8.21 | 8.30 | 34910 | 2882 | 0.67% |
| 2025-12-04 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.32 | 33701 | 2786 | 0.65% |
| 2025-12-03 | 8.28 | 8.30 | 0.03 | 0.36% | 8.25 | 8.32 | 52430 | 4344 | 1.01% |
| 2025-12-02 | 8.27 | 8.27 | 0.00 | 0.00% | 8.22 | 8.29 | 34865 | 2878 | 0.67% |
| 2025-12-01 | 8.24 | 8.27 | 0.03 | 0.36% | 8.23 | 8.30 | 46501 | 3844 | 0.89% |
| 2025-11-28 | 8.23 | 8.24 | 0.01 | 0.12% | 8.18 | 8.25 | 37865 | 3113 | 0.73% |
| 2025-11-27 | 8.24 | 8.23 | -0.01 | -0.12% | 8.20 | 8.27 | 42138 | 3472 | 0.81% |
| 2025-11-26 | 8.27 | 8.24 | -0.04 | -0.48% | 8.21 | 8.32 | 44230 | 3654 | 0.85% |
| 2025-11-25 | 8.23 | 8.28 | 0.07 | 0.85% | 8.20 | 8.31 | 55574 | 4597 | 1.07% |
| 2025-11-24 | 8.27 | 8.21 | -0.06 | -0.73% | 8.17 | 8.32 | 74527 | 6129 | 1.43% |
| 2025-11-21 | 8.49 | 8.27 | -0.29 | -3.39% | 8.27 | 8.52 | 105197 | 8808 | 2.02% |
| 2025-11-20 | 8.54 | 8.56 | 0.02 | 0.23% | 8.50 | 8.59 | 51877 | 4437 | 1.00% |
| 2025-11-19 | 8.65 | 8.54 | -0.14 | -1.61% | 8.51 | 8.68 | 94986 | 8151 | 1.82% |
| 2025-11-18 | 8.78 | 8.68 | -0.11 | -1.25% | 8.62 | 8.79 | 113057 | 9817 | 2.23% |
| 2025-11-17 | 8.96 | 8.79 | -0.24 | -2.66% | 8.77 | 8.97 | 167364 | 14779 | 3.30% |
| 2025-11-14 | 8.83 | 9.03 | 0.19 | 2.15% | 8.82 | 9.05 | 181256 | 16237 | 3.57% |
| 2025-11-13 | 8.83 | 8.84 | 0.00 | 0.00% | 8.75 | 8.86 | 110198 | 9698 | 2.19% |
| 2025-11-12 | 8.84 | 8.84 | 0.00 | 0.00% | 8.83 | 8.92 | 116748 | 10349 | 2.35% |
| 2025-11-11 | 8.84 | 8.84 | -0.01 | -0.11% | 8.80 | 8.85 | 98165 | 8672 | 1.98% |
| 2025-11-10 | 8.89 | 8.85 | -0.05 | -0.56% | 8.84 | 8.90 | 84913 | 7522 | 1.75% |
| 2025-11-07 | 8.88 | 8.90 | -0.12 | -1.33% | 8.80 | 8.95 | 130929 | 11643 | 2.70% |
| 2025-11-06 | 9.07 | 9.02 | -0.06 | -0.66% | 8.99 | 9.10 | 61488 | 5560 | 1.27% |
| 2025-11-05 | 9.05 | 9.08 | -0.01 | -0.11% | 9.01 | 9.11 | 39339 | 3569 | 0.81% |
| 2025-11-04 | 9.15 | 9.09 | -0.03 | -0.33% | 9.00 | 9.19 | 50433 | 4586 | 1.04% |
| 2025-11-03 | 8.87 | 9.12 | 0.22 | 2.47% | 8.86 | 9.15 | 95163 | 8588 | 1.96% |
| 2025-10-31 | 8.72 | 8.90 | 0.18 | 2.06% | 8.66 | 8.91 | 81196 | 7124 | 1.67% |
| 2025-10-30 | 8.80 | 8.72 | -0.13 | -1.47% | 8.70 | 8.87 | 55555 | 4870 | 1.14% |
| 2025-10-29 | 8.90 | 8.85 | -0.03 | -0.34% | 8.78 | 8.92 | 35209 | 3117 | 0.73% |
| 2025-10-28 | 8.98 | 8.93 | -0.05 | -0.56% | 8.91 | 9.00 | 32668 | 2922 | 0.67% |
| 2025-10-27 | 8.96 | 8.98 | 0.05 | 0.56% | 8.85 | 9.04 | 70016 | 6264 | 1.44% |