| 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 | 8.00 | 8.24 | 0.25 | 3.13% | 8.00 | 8.34 | 186997 | 15325 | 3.33% |
| 2026-02-02 | 7.99 | 7.99 | -0.13 | -1.60% | 7.93 | 8.16 | 144079 | 11592 | 2.56% |
| 2026-01-30 | 8.00 | 8.12 | 0.01 | 0.12% | 7.85 | 8.21 | 215972 | 17271 | 3.84% |
| 2026-01-29 | 8.21 | 8.11 | -0.09 | -1.10% | 8.07 | 8.30 | 190761 | 15578 | 3.39% |
| 2026-01-28 | 8.50 | 8.20 | -0.37 | -4.32% | 8.18 | 8.50 | 238597 | 19743 | 4.24% |
| 2026-01-27 | 8.50 | 8.57 | 0.12 | 1.42% | 8.05 | 8.65 | 325438 | 27146 | 5.79% |
| 2026-01-26 | 9.00 | 8.45 | -0.70 | -7.65% | 8.36 | 9.14 | 488712 | 41964 | 8.69% |
| 2026-01-23 | 8.68 | 9.15 | 0.47 | 5.41% | 8.68 | 9.34 | 523856 | 47764 | 9.32% |
| 2026-01-22 | 8.00 | 8.68 | 0.71 | 8.91% | 7.95 | 8.79 | 435166 | 36852 | 7.74% |
| 2026-01-21 | 7.89 | 7.97 | 0.00 | 0.00% | 7.88 | 8.04 | 124258 | 9915 | 2.21% |
| 2026-01-20 | 8.20 | 7.97 | -0.27 | -3.28% | 7.88 | 8.28 | 278956 | 22365 | 4.96% |
| 2026-01-19 | 8.15 | 8.24 | 0.04 | 0.49% | 8.12 | 8.44 | 196288 | 16275 | 3.49% |
| 2026-01-16 | 8.16 | 8.20 | 0.06 | 0.74% | 8.09 | 8.35 | 241606 | 19848 | 4.30% |
| 2026-01-15 | 8.12 | 8.14 | -0.10 | -1.21% | 8.08 | 8.31 | 248322 | 20244 | 4.42% |
| 2026-01-14 | 8.40 | 8.24 | -0.23 | -2.72% | 8.10 | 8.67 | 518789 | 43455 | 9.23% |
| 2026-01-13 | 9.00 | 8.47 | -0.22 | -2.53% | 8.21 | 9.05 | 580921 | 49597 | 10.33% |
| 2026-01-12 | 8.00 | 8.69 | 0.30 | 3.58% | 7.80 | 8.85 | 646830 | 54673 | 11.51% |
| 2026-01-09 | 8.59 | 8.39 | -0.21 | -2.44% | 8.31 | 8.74 | 461796 | 39121 | 8.21% |
| 2026-01-08 | 8.04 | 8.60 | 0.49 | 6.04% | 8.02 | 8.70 | 505617 | 42627 | 8.99% |
| 2026-01-07 | 7.86 | 8.11 | 0.19 | 2.40% | 7.81 | 8.19 | 356019 | 28584 | 6.33% |
| 2026-01-06 | 7.83 | 7.92 | 0.02 | 0.25% | 7.71 | 7.99 | 271050 | 21207 | 4.82% |
| 2026-01-05 | 7.85 | 7.90 | 0.20 | 2.60% | 7.66 | 8.08 | 345438 | 27265 | 6.14% |
| 2025-12-31 | 7.68 | 7.70 | 0.04 | 0.52% | 7.50 | 7.85 | 283075 | 21670 | 5.04% |
| 2025-12-30 | 7.90 | 7.66 | -0.34 | -4.25% | 7.63 | 7.98 | 351938 | 27249 | 6.26% |
| 2025-12-29 | 8.12 | 8.00 | -0.24 | -2.91% | 7.95 | 8.27 | 384997 | 31146 | 6.85% |
| 2025-12-26 | 7.89 | 8.24 | 0.35 | 4.44% | 7.81 | 8.50 | 743281 | 60519 | 13.22% |
| 2025-12-25 | 7.02 | 7.89 | 0.84 | 11.91% | 6.99 | 8.19 | 698065 | 52943 | 12.42% |
| 2025-12-24 | 6.70 | 7.05 | 0.32 | 4.75% | 6.68 | 7.13 | 319900 | 22150 | 5.69% |
| 2025-12-23 | 7.06 | 6.73 | -0.14 | -2.04% | 6.73 | 7.17 | 286971 | 19727 | 5.10% |
| 2025-12-22 | 6.92 | 6.87 | -0.06 | -0.87% | 6.82 | 7.01 | 209535 | 14442 | 3.73% |
| 2025-12-19 | 7.06 | 6.93 | -0.13 | -1.84% | 6.92 | 7.18 | 276642 | 19312 | 4.92% |
| 2025-12-18 | 7.04 | 7.06 | 0.00 | 0.00% | 6.97 | 7.27 | 318608 | 22715 | 5.67% |
| 2025-12-17 | 7.08 | 7.06 | 0.11 | 1.58% | 6.87 | 7.46 | 439960 | 31219 | 7.83% |
| 2025-12-16 | 7.33 | 6.95 | -0.44 | -5.95% | 6.92 | 7.37 | 351183 | 24794 | 6.25% |
| 2025-12-15 | 7.29 | 7.39 | 0.10 | 1.37% | 7.22 | 7.48 | 401965 | 29527 | 7.15% |
| 2025-12-12 | 6.69 | 7.29 | 0.61 | 9.13% | 6.67 | 7.65 | 628947 | 45510 | 11.19% |
| 2025-12-11 | 6.81 | 6.68 | -0.17 | -2.48% | 6.68 | 6.85 | 162026 | 10915 | 2.88% |
| 2025-12-10 | 6.93 | 6.85 | -0.17 | -2.42% | 6.73 | 6.98 | 237639 | 16268 | 4.23% |
| 2025-12-09 | 6.86 | 7.02 | 0.03 | 0.43% | 6.75 | 7.08 | 319750 | 22068 | 5.69% |
| 2025-12-08 | 6.95 | 6.99 | 0.18 | 2.64% | 6.88 | 7.18 | 396549 | 27990 | 7.05% |
| 2025-12-05 | 6.60 | 6.81 | 0.38 | 5.91% | 6.39 | 6.87 | 465185 | 31206 | 8.27% |
| 2025-12-04 | 6.61 | 6.43 | -0.19 | -2.87% | 6.42 | 6.63 | 230339 | 14925 | 4.10% |
| 2025-12-03 | 6.80 | 6.62 | -0.23 | -3.36% | 6.60 | 6.93 | 341436 | 22857 | 6.07% |
| 2025-12-02 | 6.85 | 6.85 | -0.18 | -2.56% | 6.79 | 7.05 | 442881 | 30485 | 7.88% |
| 2025-12-01 | 7.00 | 7.03 | 0.20 | 2.93% | 6.91 | 7.41 | 853661 | 60859 | 15.18% |
| 2025-11-28 | 7.05 | 6.83 | 0.06 | 0.89% | 6.58 | 7.40 | 983156 | 67816 | 17.49% |
| 2025-11-27 | 5.61 | 6.77 | 1.13 | 20.04% | 5.61 | 6.77 | 694580 | 45273 | 12.35% |
| 2025-11-26 | 5.74 | 5.64 | -0.13 | -2.25% | 5.60 | 5.77 | 131384 | 7471 | 2.34% |
| 2025-11-25 | 5.57 | 5.77 | 0.22 | 3.96% | 5.53 | 5.87 | 210487 | 12036 | 3.74% |
| 2025-11-24 | 5.58 | 5.55 | 0.08 | 1.46% | 5.46 | 5.58 | 121816 | 6711 | 2.17% |
| 2025-11-21 | 5.72 | 5.47 | -0.31 | -5.36% | 5.47 | 5.76 | 183475 | 10212 | 3.26% |
| 2025-11-20 | 5.96 | 5.78 | -0.16 | -2.69% | 5.75 | 6.00 | 170966 | 10019 | 3.04% |
| 2025-11-19 | 6.11 | 5.94 | -0.18 | -2.94% | 5.89 | 6.19 | 202243 | 12061 | 3.60% |
| 2025-11-18 | 6.41 | 6.12 | -0.29 | -4.52% | 6.09 | 6.41 | 262222 | 16200 | 4.66% |
| 2025-11-17 | 6.39 | 6.41 | 0.00 | 0.00% | 6.33 | 6.51 | 154198 | 9855 | 2.74% |
| 2025-11-14 | 6.33 | 6.41 | 0.03 | 0.47% | 6.31 | 6.51 | 155397 | 9974 | 2.76% |
| 2025-11-13 | 6.34 | 6.38 | 0.05 | 0.79% | 6.31 | 6.46 | 192078 | 12255 | 3.42% |
| 2025-11-12 | 6.58 | 6.33 | -0.26 | -3.95% | 6.28 | 6.58 | 292926 | 18660 | 5.21% |
| 2025-11-11 | 6.38 | 6.59 | 0.19 | 2.97% | 6.37 | 6.69 | 362514 | 23780 | 6.45% |
| 2025-11-10 | 7.00 | 6.40 | -1.01 | -13.63% | 6.20 | 7.10 | 789679 | 51430 | 14.05% |
| 2025-11-07 | 7.34 | 7.41 | 0.06 | 0.82% | 7.27 | 7.51 | 165520 | 12277 | 2.94% |
| 2025-11-06 | 7.44 | 7.35 | -0.01 | -0.14% | 7.26 | 7.44 | 129881 | 9523 | 2.31% |
| 2025-11-05 | 6.92 | 7.36 | 0.30 | 4.25% | 6.92 | 7.41 | 245635 | 17813 | 4.37% |
| 2025-11-04 | 7.13 | 7.06 | -0.13 | -1.81% | 7.00 | 7.18 | 108422 | 7658 | 1.93% |
| 2025-11-03 | 7.20 | 7.19 | -0.03 | -0.42% | 6.98 | 7.23 | 192320 | 13632 | 3.42% |
| 2025-10-31 | 7.10 | 7.22 | 0.13 | 1.83% | 7.10 | 7.34 | 224201 | 16277 | 3.99% |
| 2025-10-30 | 7.07 | 7.09 | 0.02 | 0.28% | 7.01 | 7.21 | 140230 | 9961 | 2.49% |
| 2025-10-29 | 7.06 | 7.07 | 0.06 | 0.86% | 6.94 | 7.09 | 105258 | 7395 | 1.87% |
| 2025-10-28 | 6.96 | 7.01 | 0.04 | 0.57% | 6.94 | 7.08 | 102332 | 7190 | 1.82% |
| 2025-10-27 | 6.95 | 6.97 | 0.03 | 0.43% | 6.91 | 7.05 | 118049 | 8251 | 2.10% |