| 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 | 7.82 | 7.91 | 0.09 | 1.15% | 7.82 | 7.98 | 32933 | 2599 | 0.85% |
| 2026-02-02 | 7.93 | 7.82 | -0.10 | -1.26% | 7.79 | 8.03 | 40032 | 3174 | 1.03% |
| 2026-01-30 | 7.83 | 7.92 | 0.13 | 1.67% | 7.72 | 7.95 | 46953 | 3683 | 1.21% |
| 2026-01-29 | 7.80 | 7.79 | -0.05 | -0.64% | 7.58 | 7.99 | 51510 | 4053 | 1.32% |
| 2026-01-28 | 8.02 | 7.84 | -0.16 | -2.00% | 7.81 | 8.06 | 51709 | 4086 | 1.33% |
| 2026-01-27 | 8.23 | 8.00 | -0.23 | -2.79% | 7.91 | 8.28 | 63713 | 5118 | 1.64% |
| 2026-01-26 | 8.23 | 8.23 | 0.03 | 0.37% | 8.13 | 8.31 | 67260 | 5520 | 1.73% |
| 2026-01-23 | 8.29 | 8.20 | -0.08 | -0.97% | 8.17 | 8.37 | 48460 | 3985 | 1.25% |
| 2026-01-22 | 8.20 | 8.28 | 0.11 | 1.35% | 8.11 | 8.29 | 63609 | 5228 | 1.64% |
| 2026-01-21 | 8.00 | 8.17 | -0.05 | -0.61% | 7.95 | 8.25 | 61760 | 4991 | 1.59% |
| 2026-01-20 | 8.26 | 8.22 | 0.01 | 0.12% | 8.13 | 8.29 | 48955 | 4019 | 1.26% |
| 2026-01-19 | 8.09 | 8.21 | 0.16 | 1.99% | 8.05 | 8.25 | 53288 | 4350 | 1.37% |
| 2026-01-16 | 8.22 | 8.05 | -0.17 | -2.07% | 7.95 | 8.28 | 44838 | 3619 | 1.15% |
| 2026-01-15 | 8.24 | 8.22 | -0.08 | -0.96% | 8.20 | 8.38 | 58125 | 4812 | 1.49% |
| 2026-01-14 | 8.20 | 8.30 | 0.06 | 0.73% | 8.17 | 8.39 | 79224 | 6575 | 2.04% |
| 2026-01-13 | 8.31 | 8.24 | -0.08 | -0.96% | 8.22 | 8.41 | 73940 | 6162 | 1.90% |
| 2026-01-12 | 8.20 | 8.32 | 0.14 | 1.71% | 8.10 | 8.57 | 86575 | 7178 | 2.23% |
| 2026-01-09 | 8.14 | 8.18 | 0.07 | 0.86% | 8.00 | 8.19 | 58589 | 4734 | 1.51% |
| 2026-01-08 | 8.11 | 8.11 | -0.01 | -0.12% | 8.07 | 8.18 | 47709 | 3883 | 1.23% |
| 2026-01-07 | 8.26 | 8.12 | -0.12 | -1.46% | 8.11 | 8.26 | 42358 | 3458 | 1.09% |
| 2026-01-06 | 8.26 | 8.24 | 0.02 | 0.24% | 8.16 | 8.29 | 49843 | 4097 | 1.28% |
| 2026-01-05 | 8.16 | 8.22 | 0.05 | 0.61% | 8.02 | 8.34 | 73155 | 6011 | 1.88% |
| 2025-12-31 | 8.08 | 8.17 | 0.07 | 0.86% | 8.02 | 8.25 | 55366 | 4507 | 1.42% |
| 2025-12-30 | 7.95 | 8.10 | 0.10 | 1.25% | 7.95 | 8.17 | 74193 | 5997 | 1.91% |
| 2025-12-29 | 7.98 | 8.00 | 0.06 | 0.76% | 7.83 | 8.04 | 54416 | 4331 | 1.40% |
| 2025-12-26 | 7.92 | 7.94 | 0.04 | 0.51% | 7.81 | 8.01 | 64750 | 5131 | 1.66% |
| 2025-12-25 | 7.90 | 7.90 | -0.02 | -0.25% | 7.79 | 7.97 | 51702 | 4071 | 1.33% |
| 2025-12-24 | 7.82 | 7.92 | 0.04 | 0.51% | 7.76 | 8.07 | 61851 | 4882 | 1.59% |
| 2025-12-23 | 8.08 | 7.88 | -0.22 | -2.72% | 7.85 | 8.11 | 60613 | 4795 | 1.56% |
| 2025-12-22 | 8.31 | 8.10 | -0.23 | -2.76% | 8.08 | 8.40 | 97909 | 7996 | 2.52% |
| 2025-12-19 | 7.85 | 8.33 | 0.46 | 5.84% | 7.82 | 8.49 | 164321 | 13527 | 4.22% |
| 2025-12-18 | 7.64 | 7.87 | 0.23 | 3.01% | 7.60 | 8.39 | 149734 | 11955 | 3.85% |
| 2025-12-17 | 7.60 | 7.64 | -0.01 | -0.13% | 7.49 | 7.72 | 43406 | 3296 | 1.12% |
| 2025-12-16 | 7.75 | 7.65 | -0.10 | -1.29% | 7.61 | 7.80 | 34150 | 2625 | 0.88% |
| 2025-12-15 | 7.69 | 7.75 | 0.01 | 0.13% | 7.65 | 7.80 | 37460 | 2904 | 0.96% |
| 2025-12-12 | 7.82 | 7.74 | -0.08 | -1.02% | 7.71 | 7.92 | 53526 | 4167 | 1.38% |
| 2025-12-11 | 8.05 | 7.82 | -0.25 | -3.10% | 7.82 | 8.09 | 61850 | 4900 | 1.59% |
| 2025-12-10 | 8.17 | 8.07 | -0.06 | -0.74% | 8.05 | 8.33 | 68453 | 5585 | 1.76% |
| 2025-12-09 | 8.04 | 8.13 | 0.09 | 1.12% | 7.99 | 8.18 | 68414 | 5550 | 1.76% |
| 2025-12-08 | 8.02 | 8.04 | 0.10 | 1.26% | 7.97 | 8.15 | 55511 | 4470 | 1.43% |
| 2025-12-05 | 7.90 | 7.94 | 0.04 | 0.51% | 7.80 | 7.98 | 48528 | 3835 | 1.25% |
| 2025-12-04 | 8.09 | 7.90 | -0.19 | -2.35% | 7.85 | 8.11 | 71033 | 5639 | 1.83% |
| 2025-12-03 | 8.22 | 8.09 | -0.13 | -1.58% | 8.01 | 8.30 | 60255 | 4874 | 1.55% |
| 2025-12-02 | 8.32 | 8.22 | -0.12 | -1.44% | 8.18 | 8.35 | 58492 | 4813 | 1.50% |
| 2025-12-01 | 8.55 | 8.34 | -0.14 | -1.65% | 8.31 | 8.60 | 54390 | 4587 | 1.40% |
| 2025-11-28 | 8.41 | 8.48 | 0.10 | 1.19% | 8.30 | 8.52 | 49492 | 4173 | 1.27% |
| 2025-11-27 | 8.50 | 8.38 | -0.14 | -1.64% | 8.38 | 8.62 | 53412 | 4519 | 1.37% |
| 2025-11-26 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 56086 | 4815 | 1.44% |
| 2025-11-25 | 8.55 | 8.63 | 0.15 | 1.77% | 8.53 | 8.73 | 68862 | 5956 | 1.77% |
| 2025-11-24 | 8.61 | 8.48 | -0.09 | -1.05% | 8.33 | 8.84 | 89635 | 7643 | 2.30% |
| 2025-11-21 | 9.19 | 8.57 | -0.56 | -6.13% | 8.56 | 9.24 | 118945 | 10480 | 3.06% |
| 2025-11-20 | 9.33 | 9.13 | -0.20 | -2.14% | 8.94 | 9.36 | 89244 | 8143 | 2.29% |
| 2025-11-19 | 9.42 | 9.33 | -0.08 | -0.85% | 9.10 | 9.45 | 98145 | 9087 | 2.52% |
| 2025-11-18 | 9.35 | 9.41 | 0.05 | 0.53% | 9.21 | 9.45 | 103610 | 9701 | 2.66% |
| 2025-11-17 | 9.20 | 9.36 | 0.13 | 1.41% | 9.16 | 9.40 | 83631 | 7784 | 2.15% |
| 2025-11-14 | 9.07 | 9.23 | 0.08 | 0.87% | 9.06 | 9.42 | 82965 | 7670 | 2.13% |
| 2025-11-13 | 9.18 | 9.15 | -0.03 | -0.33% | 9.01 | 9.22 | 77275 | 7033 | 1.99% |
| 2025-11-12 | 9.22 | 9.18 | -0.05 | -0.54% | 9.05 | 9.32 | 67111 | 6140 | 1.73% |
| 2025-11-11 | 9.22 | 9.23 | 0.10 | 1.10% | 9.10 | 9.28 | 81979 | 7544 | 2.11% |
| 2025-11-10 | 8.93 | 9.13 | 0.18 | 2.01% | 8.89 | 9.22 | 84904 | 7738 | 2.18% |
| 2025-11-07 | 9.15 | 8.95 | -0.17 | -1.86% | 8.95 | 9.16 | 72410 | 6536 | 1.86% |
| 2025-11-06 | 9.03 | 9.12 | 0.07 | 0.77% | 8.86 | 9.13 | 86240 | 7787 | 2.22% |
| 2025-11-05 | 8.94 | 9.05 | 0.03 | 0.33% | 8.90 | 9.23 | 86988 | 7900 | 2.24% |
| 2025-11-04 | 8.86 | 9.02 | 0.14 | 1.58% | 8.83 | 9.05 | 98536 | 8843 | 2.53% |
| 2025-11-03 | 8.66 | 8.88 | 0.17 | 1.95% | 8.66 | 8.92 | 69536 | 6155 | 1.79% |
| 2025-10-31 | 8.68 | 8.71 | 0.11 | 1.28% | 8.53 | 8.81 | 53195 | 4641 | 1.37% |
| 2025-10-30 | 8.89 | 8.60 | -0.36 | -4.02% | 8.60 | 8.94 | 97692 | 8496 | 2.51% |
| 2025-10-29 | 8.90 | 8.96 | 0.05 | 0.56% | 8.71 | 8.97 | 94165 | 8346 | 2.42% |
| 2025-10-28 | 9.24 | 8.91 | -0.32 | -3.47% | 8.89 | 9.25 | 116991 | 10573 | 3.01% |
| 2025-10-27 | 9.19 | 9.23 | 0.04 | 0.44% | 9.08 | 9.36 | 132365 | 12176 | 3.40% |