| 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 | 8.18 | 8.29 | 0.09 | 1.10% | 8.15 | 8.29 | 45337 | 3740 | 0.63% |
| 2026-02-03 | 8.20 | 8.20 | 0.00 | 0.00% | 8.11 | 8.27 | 55546 | 4541 | 0.78% |
| 2026-02-02 | 8.32 | 8.20 | -0.13 | -1.56% | 8.18 | 8.38 | 54535 | 4509 | 0.76% |
| 2026-01-30 | 8.52 | 8.33 | -0.21 | -2.46% | 8.32 | 8.55 | 74502 | 6255 | 1.04% |
| 2026-01-29 | 8.55 | 8.54 | -0.10 | -1.16% | 8.43 | 8.60 | 92866 | 7893 | 1.30% |
| 2026-01-28 | 8.42 | 8.64 | 0.26 | 3.10% | 8.33 | 8.68 | 139940 | 11921 | 1.96% |
| 2026-01-27 | 8.54 | 8.38 | -0.16 | -1.87% | 8.29 | 8.59 | 101893 | 8530 | 1.43% |
| 2026-01-26 | 8.71 | 8.54 | -0.20 | -2.29% | 8.51 | 8.74 | 105960 | 9090 | 1.48% |
| 2026-01-23 | 8.67 | 8.74 | -0.02 | -0.23% | 8.51 | 8.74 | 147294 | 12674 | 2.06% |
| 2026-01-22 | 8.33 | 8.76 | 0.43 | 5.16% | 8.26 | 8.85 | 229873 | 19889 | 3.22% |
| 2026-01-21 | 8.44 | 8.33 | -0.09 | -1.07% | 8.26 | 8.49 | 136723 | 11399 | 1.91% |
| 2026-01-20 | 8.13 | 8.42 | 0.34 | 4.21% | 8.12 | 8.45 | 215071 | 17905 | 3.01% |
| 2026-01-19 | 7.91 | 8.08 | 0.18 | 2.28% | 7.91 | 8.08 | 105517 | 8481 | 1.48% |
| 2026-01-16 | 7.89 | 7.90 | 0.00 | 0.00% | 7.87 | 7.93 | 47973 | 3787 | 0.67% |
| 2026-01-15 | 7.93 | 7.90 | -0.03 | -0.38% | 7.85 | 7.96 | 55217 | 4360 | 0.77% |
| 2026-01-14 | 7.92 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 83853 | 6666 | 1.17% |
| 2026-01-13 | 8.02 | 7.92 | -0.10 | -1.25% | 7.90 | 8.04 | 88185 | 7028 | 1.23% |
| 2026-01-12 | 7.85 | 8.02 | 0.17 | 2.17% | 7.80 | 8.06 | 131720 | 10457 | 1.84% |
| 2026-01-09 | 7.79 | 7.85 | 0.06 | 0.77% | 7.78 | 7.89 | 76254 | 5983 | 1.07% |
| 2026-01-08 | 7.76 | 7.79 | 0.01 | 0.13% | 7.74 | 7.80 | 62744 | 4883 | 0.88% |
| 2026-01-07 | 7.80 | 7.78 | -0.05 | -0.64% | 7.75 | 7.84 | 64468 | 5020 | 0.90% |
| 2026-01-06 | 7.82 | 7.83 | 0.00 | 0.00% | 7.77 | 7.84 | 64137 | 5008 | 0.90% |
| 2026-01-05 | 7.72 | 7.83 | 0.11 | 1.42% | 7.72 | 7.84 | 83894 | 6533 | 1.17% |
| 2025-12-31 | 7.71 | 7.72 | 0.01 | 0.13% | 7.69 | 7.76 | 40342 | 3112 | 0.56% |
| 2025-12-30 | 7.77 | 7.71 | -0.07 | -0.90% | 7.70 | 7.79 | 46332 | 3585 | 0.65% |
| 2025-12-29 | 7.76 | 7.78 | 0.00 | 0.00% | 7.73 | 7.81 | 49445 | 3843 | 0.69% |
| 2025-12-26 | 7.80 | 7.78 | 0.00 | 0.00% | 7.73 | 7.85 | 75326 | 5864 | 1.05% |
| 2025-12-25 | 7.68 | 7.78 | 0.10 | 1.30% | 7.66 | 7.78 | 73878 | 5714 | 1.03% |
| 2025-12-24 | 7.60 | 7.68 | 0.05 | 0.66% | 7.58 | 7.68 | 59406 | 4544 | 0.83% |
| 2025-12-23 | 7.71 | 7.63 | -0.09 | -1.17% | 7.61 | 7.71 | 71971 | 5503 | 1.01% |
| 2025-12-22 | 7.73 | 7.72 | 0.00 | 0.00% | 7.69 | 7.78 | 103076 | 7980 | 1.44% |
| 2025-12-19 | 7.66 | 7.72 | 0.06 | 0.78% | 7.63 | 7.75 | 99199 | 7640 | 1.39% |
| 2025-12-18 | 7.65 | 7.66 | -0.06 | -0.78% | 7.58 | 7.69 | 104622 | 7998 | 1.46% |
| 2025-12-17 | 7.79 | 7.72 | -0.11 | -1.40% | 7.59 | 7.80 | 149939 | 11522 | 2.10% |
| 2025-12-16 | 7.77 | 7.83 | 0.03 | 0.38% | 7.74 | 7.88 | 103216 | 8070 | 1.44% |
| 2025-12-15 | 7.87 | 7.80 | -0.17 | -2.13% | 7.70 | 7.93 | 175949 | 13745 | 2.46% |
| 2025-12-12 | 8.11 | 7.97 | -0.23 | -2.80% | 7.88 | 8.26 | 251495 | 20063 | 3.52% |
| 2025-12-11 | 8.87 | 8.20 | -0.75 | -8.38% | 8.07 | 8.87 | 351659 | 29243 | 4.92% |
| 2025-12-10 | 9.25 | 8.95 | -0.32 | -3.45% | 8.93 | 9.28 | 136678 | 12357 | 1.91% |
| 2025-12-09 | 9.37 | 9.27 | -0.11 | -1.17% | 9.26 | 9.37 | 40732 | 3792 | 0.57% |
| 2025-12-08 | 9.40 | 9.38 | -0.02 | -0.21% | 9.36 | 9.42 | 31202 | 2930 | 0.44% |
| 2025-12-05 | 9.35 | 9.40 | 0.03 | 0.32% | 9.31 | 9.40 | 27148 | 2539 | 0.38% |
| 2025-12-04 | 9.47 | 9.37 | -0.10 | -1.06% | 9.35 | 9.47 | 55552 | 5215 | 0.78% |
| 2025-12-03 | 9.50 | 9.47 | -0.04 | -0.42% | 9.46 | 9.52 | 37620 | 3568 | 0.53% |
| 2025-12-02 | 9.54 | 9.51 | -0.04 | -0.42% | 9.48 | 9.55 | 27479 | 2610 | 0.38% |
| 2025-12-01 | 9.58 | 9.55 | 0.00 | 0.00% | 9.53 | 9.59 | 40961 | 3910 | 0.57% |
| 2025-11-28 | 9.51 | 9.55 | 0.04 | 0.42% | 9.50 | 9.59 | 30518 | 2911 | 0.43% |
| 2025-11-27 | 9.50 | 9.51 | 0.01 | 0.11% | 9.50 | 9.53 | 22289 | 2121 | 0.31% |
| 2025-11-26 | 9.51 | 9.50 | -0.01 | -0.11% | 9.49 | 9.55 | 26487 | 2518 | 0.37% |
| 2025-11-25 | 9.52 | 9.51 | 0.04 | 0.42% | 9.45 | 9.54 | 34627 | 3291 | 0.48% |
| 2025-11-24 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.56 | 44133 | 4180 | 0.62% |
| 2025-11-21 | 9.58 | 9.50 | -0.12 | -1.25% | 9.48 | 9.64 | 63837 | 6081 | 0.89% |
| 2025-11-20 | 9.62 | 9.62 | 0.01 | 0.10% | 9.58 | 9.69 | 36228 | 3491 | 0.51% |
| 2025-11-19 | 9.71 | 9.61 | -0.10 | -1.03% | 9.60 | 9.72 | 41446 | 3995 | 0.58% |
| 2025-11-18 | 9.72 | 9.71 | -0.05 | -0.51% | 9.67 | 9.79 | 43944 | 4276 | 0.61% |
| 2025-11-17 | 9.88 | 9.76 | -0.11 | -1.11% | 9.70 | 9.89 | 62809 | 6129 | 0.88% |
| 2025-11-14 | 9.78 | 9.87 | 0.09 | 0.92% | 9.76 | 9.90 | 117714 | 11620 | 1.65% |
| 2025-11-13 | 9.77 | 9.78 | 0.01 | 0.10% | 9.70 | 9.82 | 53653 | 5234 | 0.75% |
| 2025-11-12 | 9.81 | 9.77 | -0.03 | -0.31% | 9.75 | 9.84 | 44704 | 4377 | 0.63% |
| 2025-11-11 | 9.73 | 9.80 | 0.06 | 0.62% | 9.69 | 9.83 | 70246 | 6861 | 0.98% |
| 2025-11-10 | 9.64 | 9.74 | 0.10 | 1.04% | 9.61 | 9.82 | 62314 | 6051 | 0.87% |
| 2025-11-07 | 9.65 | 9.64 | -0.01 | -0.10% | 9.61 | 9.68 | 28668 | 2763 | 0.40% |
| 2025-11-06 | 9.61 | 9.65 | 0.04 | 0.42% | 9.58 | 9.68 | 50374 | 4848 | 0.70% |
| 2025-11-05 | 9.60 | 9.61 | -0.01 | -0.10% | 9.55 | 9.64 | 38840 | 3730 | 0.54% |
| 2025-11-04 | 9.55 | 9.62 | 0.08 | 0.84% | 9.53 | 9.62 | 61747 | 5915 | 0.86% |
| 2025-11-03 | 9.52 | 9.54 | 0.02 | 0.21% | 9.47 | 9.54 | 48355 | 4599 | 0.68% |
| 2025-10-31 | 9.70 | 9.52 | -0.22 | -2.26% | 9.48 | 9.70 | 130188 | 12431 | 1.82% |
| 2025-10-30 | 9.79 | 9.74 | -0.07 | -0.71% | 9.72 | 9.83 | 71542 | 6991 | 1.00% |
| 2025-10-29 | 9.81 | 9.81 | 0.00 | 0.00% | 9.75 | 9.83 | 51468 | 5033 | 0.72% |
| 2025-10-28 | 9.89 | 9.81 | -0.06 | -0.61% | 9.80 | 9.90 | 56433 | 5549 | 0.79% |
| 2025-10-27 | 9.86 | 9.87 | -0.03 | -0.30% | 9.83 | 9.96 | 81131 | 8029 | 1.14% |