| 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 | 10.15 | 10.17 | 0.03 | 0.30% | 10.05 | 10.26 | 392493 | 39864 | 4.38% |
| 2026-02-03 | 9.89 | 10.14 | 0.44 | 4.54% | 9.74 | 10.15 | 552791 | 55365 | 6.17% |
| 2026-02-02 | 9.98 | 9.70 | -0.25 | -2.51% | 9.68 | 10.08 | 394704 | 39019 | 4.41% |
| 2026-01-30 | 10.06 | 9.95 | -0.14 | -1.39% | 9.78 | 10.15 | 526755 | 52329 | 5.88% |
| 2026-01-29 | 10.35 | 10.09 | -0.42 | -4.00% | 10.04 | 10.60 | 675044 | 69206 | 7.53% |
| 2026-01-28 | 11.02 | 10.51 | -0.71 | -6.33% | 10.51 | 11.05 | 760391 | 81544 | 8.49% |
| 2026-01-27 | 10.91 | 11.22 | 0.11 | 0.99% | 10.46 | 11.52 | 947738 | 102904 | 10.58% |
| 2026-01-26 | 12.18 | 11.11 | -1.23 | -9.97% | 11.11 | 12.26 | 1137114 | 131204 | 12.69% |
| 2026-01-23 | 12.16 | 12.34 | 0.17 | 1.40% | 12.03 | 12.50 | 798955 | 97974 | 8.92% |
| 2026-01-22 | 12.59 | 12.17 | -0.47 | -3.72% | 12.13 | 12.75 | 898919 | 110339 | 10.03% |
| 2026-01-21 | 12.38 | 12.64 | 0.02 | 0.16% | 12.18 | 12.97 | 1077660 | 136403 | 12.03% |
| 2026-01-20 | 12.30 | 12.62 | 0.36 | 2.94% | 11.68 | 12.64 | 1191070 | 145247 | 13.29% |
| 2026-01-19 | 11.97 | 12.26 | 0.15 | 1.24% | 11.97 | 12.43 | 764485 | 93247 | 8.53% |
| 2026-01-16 | 12.70 | 12.11 | -0.68 | -5.32% | 12.06 | 12.80 | 1091733 | 135091 | 12.19% |
| 2026-01-15 | 12.03 | 12.79 | 0.41 | 3.31% | 11.59 | 13.10 | 1702623 | 210462 | 19.00% |
| 2026-01-14 | 12.46 | 12.38 | -0.17 | -1.35% | 12.15 | 13.08 | 1394648 | 175799 | 15.57% |
| 2026-01-13 | 13.21 | 12.55 | -0.95 | -7.04% | 12.52 | 13.88 | 1700364 | 220805 | 18.98% |
| 2026-01-12 | 13.22 | 13.50 | 0.28 | 2.12% | 12.98 | 13.93 | 2354064 | 318224 | 26.28% |
| 2026-01-09 | 12.51 | 13.22 | 0.29 | 2.24% | 12.51 | 14.08 | 2690005 | 354057 | 30.02% |
| 2026-01-08 | 13.68 | 12.93 | 0.49 | 3.94% | 12.68 | 13.68 | 3028144 | 400388 | 33.80% |
| 2026-01-07 | 12.26 | 12.44 | 1.13 | 9.99% | 12.25 | 12.44 | 677292 | 84052 | 7.56% |
| 2026-01-06 | 11.13 | 11.31 | 0.18 | 1.62% | 10.85 | 11.52 | 2130801 | 238328 | 23.78% |
| 2026-01-05 | 10.11 | 11.13 | 1.01 | 9.98% | 9.93 | 11.13 | 1616681 | 175803 | 18.04% |
| 2025-12-31 | 10.74 | 10.12 | -0.65 | -6.04% | 9.86 | 10.77 | 1530701 | 156444 | 17.09% |
| 2025-12-30 | 10.83 | 10.77 | -0.30 | -2.71% | 10.61 | 11.60 | 1834429 | 204365 | 20.48% |
| 2025-12-29 | 11.00 | 11.07 | 0.07 | 0.64% | 10.80 | 11.61 | 2041216 | 228137 | 22.78% |
| 2025-12-26 | 11.11 | 11.00 | -0.56 | -4.84% | 10.90 | 11.42 | 2048398 | 228289 | 22.86% |
| 2025-12-25 | 10.67 | 11.56 | 1.05 | 9.99% | 10.48 | 11.56 | 2326526 | 255612 | 25.97% |
| 2025-12-24 | 10.80 | 10.51 | -0.05 | -0.47% | 10.28 | 11.38 | 2875746 | 305926 | 32.10% |
| 2025-12-23 | 9.42 | 10.56 | 0.96 | 10.00% | 9.30 | 10.56 | 1467192 | 147581 | 16.38% |
| 2025-12-22 | 8.86 | 9.60 | 0.61 | 6.79% | 8.78 | 9.89 | 2100193 | 200094 | 23.44% |
| 2025-12-19 | 9.11 | 8.99 | -0.45 | -4.77% | 8.75 | 9.30 | 1423526 | 128336 | 15.89% |
| 2025-12-18 | 9.88 | 9.44 | -0.73 | -7.18% | 9.36 | 10.49 | 1572767 | 155908 | 17.55% |
| 2025-12-17 | 9.80 | 10.17 | 0.12 | 1.19% | 9.45 | 10.29 | 1630861 | 161025 | 18.20% |
| 2025-12-16 | 10.41 | 10.05 | -0.60 | -5.63% | 9.76 | 10.69 | 1926678 | 195962 | 21.50% |
| 2025-12-15 | 9.87 | 10.65 | 0.60 | 5.97% | 9.61 | 10.84 | 2555072 | 262140 | 28.52% |
| 2025-12-12 | 9.77 | 10.05 | 0.28 | 2.87% | 9.38 | 10.55 | 2833037 | 280707 | 31.62% |
| 2025-12-11 | 8.80 | 9.77 | 0.89 | 10.02% | 8.47 | 9.77 | 1847705 | 172518 | 20.62% |
| 2025-12-10 | 8.75 | 8.88 | -0.18 | -1.99% | 8.69 | 9.26 | 1410548 | 125180 | 15.74% |
| 2025-12-09 | 9.68 | 9.06 | -0.24 | -2.58% | 8.92 | 9.86 | 1835031 | 169437 | 20.48% |
| 2025-12-08 | 9.49 | 9.30 | 0.17 | 1.86% | 9.13 | 9.68 | 2262108 | 212262 | 25.25% |
| 2025-12-05 | 8.69 | 9.13 | 0.83 | 10.00% | 8.55 | 9.13 | 845290 | 76488 | 9.43% |
| 2025-12-04 | 9.17 | 8.30 | -0.92 | -9.98% | 8.30 | 9.22 | 1920264 | 165720 | 21.43% |
| 2025-12-03 | 9.21 | 9.22 | -0.01 | -0.11% | 8.87 | 9.85 | 2974359 | 278574 | 33.20% |
| 2025-12-02 | 8.63 | 9.23 | 0.84 | 10.01% | 8.63 | 9.23 | 1470157 | 132143 | 16.41% |
| 2025-12-01 | 7.77 | 8.39 | 0.76 | 9.96% | 7.64 | 8.39 | 2064037 | 166274 | 23.04% |
| 2025-11-28 | 7.88 | 7.63 | -0.84 | -9.92% | 7.62 | 7.97 | 2030324 | 156146 | 22.66% |
| 2025-11-27 | 9.32 | 8.47 | -0.94 | -9.99% | 8.47 | 9.32 | 2005066 | 172224 | 22.38% |
| 2025-11-26 | 9.14 | 9.41 | 0.30 | 3.29% | 9.04 | 9.80 | 3141264 | 296130 | 35.06% |
| 2025-11-25 | 8.60 | 9.11 | -0.44 | -4.61% | 8.60 | 10.21 | 3429842 | 311636 | 38.28% |
| 2025-11-24 | 8.76 | 9.55 | 0.87 | 10.02% | 8.62 | 9.55 | 2020397 | 188709 | 22.55% |
| 2025-11-21 | 7.82 | 8.68 | 0.79 | 10.01% | 7.34 | 8.68 | 3166382 | 260479 | 35.34% |
| 2025-11-20 | 7.89 | 7.89 | 0.72 | 10.04% | 7.60 | 7.89 | 732435 | 57710 | 8.18% |
| 2025-11-19 | 6.50 | 7.17 | 0.65 | 9.97% | 6.47 | 7.17 | 686890 | 48764 | 7.67% |
| 2025-11-18 | 6.55 | 6.52 | -0.05 | -0.76% | 6.48 | 6.65 | 172654 | 11300 | 1.93% |
| 2025-11-17 | 6.62 | 6.57 | 0.06 | 0.92% | 6.54 | 6.77 | 193577 | 12807 | 2.16% |
| 2025-11-14 | 6.50 | 6.51 | -0.05 | -0.76% | 6.50 | 6.60 | 137498 | 9017 | 1.53% |
| 2025-11-13 | 6.38 | 6.56 | 0.20 | 3.14% | 6.34 | 6.57 | 276668 | 17991 | 3.09% |
| 2025-11-12 | 6.43 | 6.36 | -0.07 | -1.09% | 6.33 | 6.44 | 94164 | 5993 | 1.05% |
| 2025-11-11 | 6.44 | 6.43 | -0.01 | -0.16% | 6.40 | 6.45 | 83847 | 5391 | 0.94% |
| 2025-11-10 | 6.36 | 6.44 | 0.09 | 1.42% | 6.34 | 6.44 | 122294 | 7830 | 1.37% |
| 2025-11-07 | 6.35 | 6.35 | -0.01 | -0.16% | 6.32 | 6.38 | 87196 | 5538 | 0.97% |
| 2025-11-06 | 6.37 | 6.36 | 0.01 | 0.16% | 6.33 | 6.38 | 81180 | 5157 | 0.91% |
| 2025-11-05 | 6.30 | 6.35 | 0.00 | 0.00% | 6.30 | 6.38 | 80753 | 5127 | 0.90% |
| 2025-11-04 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.39 | 86506 | 5496 | 0.97% |
| 2025-11-03 | 6.37 | 6.39 | 0.03 | 0.47% | 6.32 | 6.40 | 79677 | 5067 | 0.89% |
| 2025-10-31 | 6.33 | 6.36 | 0.02 | 0.32% | 6.33 | 6.41 | 91275 | 5812 | 1.02% |
| 2025-10-30 | 6.43 | 6.34 | -0.09 | -1.40% | 6.34 | 6.44 | 129342 | 8240 | 1.44% |
| 2025-10-29 | 6.45 | 6.43 | -0.04 | -0.62% | 6.40 | 6.47 | 114822 | 7373 | 1.28% |
| 2025-10-28 | 6.48 | 6.47 | -0.09 | -1.37% | 6.42 | 6.52 | 186421 | 12053 | 2.08% |
| 2025-10-27 | 6.61 | 6.56 | 0.02 | 0.31% | 6.53 | 6.73 | 255107 | 16890 | 2.85% |