| 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 | 8.12 | 8.16 | 0.11 | 1.37% | 8.06 | 8.22 | 65818 | 5366 | 1.68% |
| 2026-02-02 | 8.09 | 8.05 | -0.04 | -0.49% | 8.04 | 8.26 | 83086 | 6775 | 2.11% |
| 2026-01-30 | 8.01 | 8.09 | 0.08 | 1.00% | 7.91 | 8.12 | 78412 | 6291 | 2.00% |
| 2026-01-29 | 8.10 | 8.01 | -0.12 | -1.48% | 7.92 | 8.15 | 74773 | 6021 | 1.90% |
| 2026-01-28 | 8.22 | 8.13 | -0.09 | -1.09% | 8.10 | 8.24 | 61053 | 4975 | 1.55% |
| 2026-01-27 | 8.28 | 8.22 | -0.07 | -0.84% | 8.02 | 8.31 | 84794 | 6915 | 2.16% |
| 2026-01-26 | 8.33 | 8.29 | 0.00 | 0.00% | 8.20 | 8.42 | 93361 | 7755 | 2.38% |
| 2026-01-23 | 8.35 | 8.29 | -0.01 | -0.12% | 8.21 | 8.35 | 66075 | 5455 | 1.68% |
| 2026-01-22 | 8.24 | 8.30 | 0.11 | 1.34% | 8.19 | 8.30 | 68136 | 5633 | 1.73% |
| 2026-01-21 | 8.10 | 8.19 | 0.04 | 0.49% | 8.06 | 8.23 | 68918 | 5621 | 1.75% |
| 2026-01-20 | 8.04 | 8.15 | 0.10 | 1.24% | 8.01 | 8.18 | 109123 | 8853 | 2.78% |
| 2026-01-19 | 7.74 | 8.05 | 0.31 | 4.01% | 7.74 | 8.10 | 124122 | 9887 | 3.16% |
| 2026-01-16 | 7.80 | 7.74 | -0.03 | -0.39% | 7.69 | 7.81 | 60538 | 4688 | 1.54% |
| 2026-01-15 | 7.70 | 7.77 | 0.01 | 0.13% | 7.68 | 7.84 | 60545 | 4695 | 1.54% |
| 2026-01-14 | 7.84 | 7.76 | -0.04 | -0.51% | 7.65 | 7.90 | 103009 | 8023 | 2.62% |
| 2026-01-13 | 7.81 | 7.80 | -0.05 | -0.64% | 7.72 | 7.94 | 89723 | 7038 | 2.28% |
| 2026-01-12 | 7.77 | 7.85 | 0.06 | 0.77% | 7.76 | 7.85 | 95827 | 7489 | 2.44% |
| 2026-01-09 | 7.85 | 7.79 | -0.05 | -0.64% | 7.75 | 7.93 | 103084 | 8055 | 2.62% |
| 2026-01-08 | 7.70 | 7.84 | 0.07 | 0.90% | 7.65 | 7.97 | 126425 | 9870 | 3.22% |
| 2026-01-07 | 7.95 | 7.77 | -0.19 | -2.39% | 7.72 | 7.96 | 156115 | 12167 | 3.97% |
| 2026-01-06 | 7.63 | 7.96 | 0.30 | 3.92% | 7.59 | 8.24 | 242251 | 19274 | 6.17% |
| 2026-01-05 | 7.63 | 7.66 | 0.03 | 0.39% | 7.56 | 7.82 | 100102 | 7680 | 2.55% |
| 2025-12-31 | 7.73 | 7.63 | -0.11 | -1.42% | 7.53 | 7.74 | 86760 | 6603 | 2.21% |
| 2025-12-30 | 7.71 | 7.74 | -0.07 | -0.90% | 7.68 | 7.89 | 154367 | 11972 | 3.93% |
| 2025-12-29 | 7.53 | 7.81 | 0.27 | 3.58% | 7.49 | 8.27 | 245494 | 19226 | 6.25% |
| 2025-12-26 | 7.59 | 7.54 | -0.05 | -0.66% | 7.51 | 7.66 | 59871 | 4533 | 1.52% |
| 2025-12-25 | 7.32 | 7.59 | 0.29 | 3.97% | 7.27 | 7.67 | 80376 | 6017 | 2.05% |
| 2025-12-24 | 7.24 | 7.30 | 0.05 | 0.69% | 7.19 | 7.31 | 37076 | 2697 | 0.94% |
| 2025-12-23 | 7.28 | 7.25 | -0.03 | -0.41% | 7.21 | 7.37 | 35693 | 2594 | 0.91% |
| 2025-12-22 | 7.26 | 7.28 | 0.02 | 0.28% | 7.25 | 7.36 | 50356 | 3682 | 1.28% |
| 2025-12-19 | 7.11 | 7.26 | 0.18 | 2.54% | 7.05 | 7.27 | 42826 | 3085 | 1.09% |
| 2025-12-18 | 6.98 | 7.08 | 0.08 | 1.14% | 6.92 | 7.13 | 35718 | 2526 | 0.91% |
| 2025-12-17 | 7.00 | 7.00 | -0.02 | -0.28% | 6.87 | 7.05 | 39134 | 2717 | 1.00% |
| 2025-12-16 | 7.14 | 7.02 | -0.12 | -1.68% | 6.96 | 7.18 | 50241 | 3536 | 1.28% |
| 2025-12-15 | 7.00 | 7.14 | 0.05 | 0.71% | 7.00 | 7.24 | 56373 | 4013 | 1.43% |
| 2025-12-12 | 7.17 | 7.09 | -0.08 | -1.12% | 7.07 | 7.27 | 57379 | 4113 | 1.46% |
| 2025-12-11 | 7.35 | 7.17 | -0.18 | -2.45% | 7.16 | 7.40 | 52768 | 3819 | 1.34% |
| 2025-12-10 | 7.45 | 7.35 | -0.11 | -1.47% | 7.31 | 7.50 | 52330 | 3862 | 1.33% |
| 2025-12-09 | 7.58 | 7.46 | -0.08 | -1.06% | 7.44 | 7.59 | 41928 | 3144 | 1.07% |
| 2025-12-08 | 7.56 | 7.54 | -0.02 | -0.26% | 7.52 | 7.67 | 42115 | 3188 | 1.07% |
| 2025-12-05 | 7.51 | 7.56 | 0.05 | 0.67% | 7.45 | 7.59 | 42139 | 3175 | 1.07% |
| 2025-12-04 | 7.53 | 7.51 | -0.08 | -1.05% | 7.46 | 7.67 | 40506 | 3058 | 1.03% |
| 2025-12-03 | 7.51 | 7.59 | 0.05 | 0.66% | 7.47 | 7.71 | 57100 | 4326 | 1.45% |
| 2025-12-02 | 7.56 | 7.54 | -0.01 | -0.13% | 7.44 | 7.57 | 47288 | 3553 | 1.20% |
| 2025-12-01 | 7.57 | 7.55 | -0.05 | -0.66% | 7.52 | 7.69 | 72361 | 5495 | 1.84% |
| 2025-11-28 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.61 | 50441 | 3820 | 1.28% |
| 2025-11-27 | 7.46 | 7.55 | 0.10 | 1.34% | 7.40 | 7.60 | 42148 | 3169 | 1.07% |
| 2025-11-26 | 7.56 | 7.45 | -0.10 | -1.32% | 7.44 | 7.65 | 40431 | 3039 | 1.03% |
| 2025-11-25 | 7.49 | 7.55 | 0.11 | 1.48% | 7.45 | 7.62 | 39141 | 2961 | 1.00% |
| 2025-11-24 | 7.41 | 7.44 | 0.10 | 1.36% | 7.35 | 7.51 | 66044 | 4919 | 1.68% |
| 2025-11-21 | 7.69 | 7.34 | -0.42 | -5.41% | 7.31 | 7.79 | 72536 | 5425 | 1.85% |
| 2025-11-20 | 7.75 | 7.76 | -0.02 | -0.26% | 7.72 | 7.88 | 35769 | 2781 | 0.91% |
| 2025-11-19 | 7.92 | 7.78 | -0.15 | -1.89% | 7.74 | 7.97 | 52301 | 4089 | 1.33% |
| 2025-11-18 | 7.98 | 7.93 | -0.08 | -1.00% | 7.89 | 8.02 | 52465 | 4160 | 1.34% |
| 2025-11-17 | 8.11 | 8.01 | -0.08 | -0.99% | 7.98 | 8.12 | 69714 | 5604 | 1.77% |
| 2025-11-14 | 8.03 | 8.09 | 0.06 | 0.75% | 8.01 | 8.16 | 56872 | 4609 | 1.45% |
| 2025-11-13 | 8.07 | 8.03 | 0.00 | 0.00% | 7.97 | 8.09 | 45394 | 3647 | 1.16% |
| 2025-11-12 | 8.18 | 8.03 | -0.10 | -1.23% | 8.01 | 8.18 | 50915 | 4107 | 1.30% |
| 2025-11-11 | 8.03 | 8.13 | 0.04 | 0.49% | 8.03 | 8.17 | 59460 | 4827 | 1.51% |
| 2025-11-10 | 8.15 | 8.09 | -0.03 | -0.37% | 8.06 | 8.21 | 79358 | 6454 | 2.02% |
| 2025-11-07 | 8.15 | 8.12 | -0.22 | -2.64% | 8.00 | 8.23 | 92714 | 7546 | 2.36% |
| 2025-11-06 | 8.24 | 8.34 | 0.08 | 0.97% | 8.21 | 8.37 | 75413 | 6268 | 1.92% |
| 2025-11-05 | 8.12 | 8.26 | 0.09 | 1.10% | 8.08 | 8.27 | 82742 | 6769 | 2.11% |
| 2025-11-04 | 8.22 | 8.17 | 0.00 | 0.00% | 8.11 | 8.29 | 99081 | 8133 | 2.52% |
| 2025-11-03 | 8.15 | 8.17 | 0.09 | 1.11% | 8.11 | 8.42 | 164744 | 13555 | 4.19% |
| 2025-10-31 | 8.01 | 8.08 | 0.01 | 0.12% | 8.00 | 8.19 | 110525 | 8962 | 2.81% |
| 2025-10-30 | 7.93 | 8.07 | 0.14 | 1.77% | 7.84 | 8.15 | 180933 | 14557 | 4.61% |
| 2025-10-29 | 8.40 | 7.93 | 0.02 | 0.25% | 7.88 | 8.40 | 207221 | 16514 | 5.27% |
| 2025-10-28 | 7.88 | 7.91 | 0.03 | 0.38% | 7.82 | 7.94 | 51777 | 4084 | 1.32% |
| 2025-10-27 | 7.88 | 7.88 | -0.01 | -0.13% | 7.76 | 7.94 | 68864 | 5417 | 1.75% |