| 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 | 14.50 | 14.12 | 0.42 | 3.07% | 13.75 | 14.99 | 3018390 | 433097 | 41.48% |
| 2026-02-03 | 12.40 | 13.70 | 1.25 | 10.04% | 12.40 | 13.70 | 1921938 | 253044 | 26.41% |
| 2026-02-02 | 12.77 | 12.45 | -0.32 | -2.51% | 12.14 | 13.90 | 3182709 | 418741 | 43.74% |
| 2026-01-30 | 11.23 | 12.77 | 1.16 | 9.99% | 11.03 | 12.77 | 2640157 | 318753 | 36.28% |
| 2026-01-29 | 10.84 | 11.61 | 0.91 | 8.50% | 10.73 | 11.77 | 2926626 | 329074 | 40.22% |
| 2026-01-28 | 10.02 | 10.70 | 0.49 | 4.80% | 9.90 | 11.16 | 2545766 | 273339 | 34.99% |
| 2026-01-27 | 10.45 | 10.21 | -0.69 | -6.33% | 9.94 | 10.86 | 2477792 | 257448 | 34.05% |
| 2026-01-26 | 10.09 | 10.90 | 0.99 | 9.99% | 10.01 | 10.90 | 1944564 | 203806 | 26.72% |
| 2026-01-23 | 9.53 | 9.91 | -0.08 | -0.80% | 9.51 | 10.35 | 2597278 | 259794 | 35.70% |
| 2026-01-22 | 9.60 | 9.99 | 0.40 | 4.17% | 9.34 | 10.43 | 3266223 | 318604 | 44.89% |
| 2026-01-21 | 9.59 | 9.59 | 0.87 | 9.98% | 9.25 | 9.59 | 2895570 | 275223 | 39.79% |
| 2026-01-20 | 7.93 | 8.72 | 0.79 | 9.96% | 7.92 | 8.72 | 857290 | 72570 | 11.78% |
| 2026-01-19 | 7.79 | 7.93 | 0.11 | 1.41% | 7.75 | 7.95 | 251860 | 19912 | 3.46% |
| 2026-01-16 | 7.96 | 7.82 | -0.14 | -1.76% | 7.72 | 7.99 | 305333 | 23844 | 4.20% |
| 2026-01-15 | 7.84 | 7.96 | 0.05 | 0.63% | 7.82 | 8.06 | 251679 | 20023 | 3.46% |
| 2026-01-14 | 7.81 | 7.91 | 0.07 | 0.89% | 7.79 | 8.00 | 341997 | 27038 | 4.70% |
| 2026-01-13 | 8.05 | 7.84 | -0.21 | -2.61% | 7.82 | 8.07 | 349619 | 27731 | 4.80% |
| 2026-01-12 | 7.85 | 8.05 | 0.18 | 2.29% | 7.82 | 8.10 | 458070 | 36547 | 6.30% |
| 2026-01-09 | 7.83 | 7.87 | 0.00 | 0.00% | 7.78 | 7.89 | 256018 | 20085 | 3.52% |
| 2026-01-08 | 7.93 | 7.87 | -0.04 | -0.51% | 7.84 | 7.99 | 320363 | 25282 | 4.40% |
| 2026-01-07 | 8.11 | 7.91 | -0.03 | -0.38% | 7.87 | 8.11 | 459077 | 36620 | 6.31% |
| 2026-01-06 | 7.65 | 7.94 | 0.30 | 3.93% | 7.64 | 8.23 | 641452 | 50872 | 8.82% |
| 2026-01-05 | 7.55 | 7.64 | 0.08 | 1.06% | 7.52 | 7.65 | 138896 | 10590 | 1.91% |
| 2025-12-31 | 7.64 | 7.56 | -0.02 | -0.26% | 7.45 | 7.64 | 142135 | 10679 | 1.95% |
| 2025-12-30 | 7.70 | 7.58 | -0.13 | -1.69% | 7.57 | 7.70 | 147921 | 11273 | 2.03% |
| 2025-12-29 | 7.70 | 7.71 | 0.01 | 0.13% | 7.63 | 7.74 | 121915 | 9377 | 1.68% |
| 2025-12-26 | 7.80 | 7.70 | -0.09 | -1.16% | 7.68 | 7.83 | 153866 | 11911 | 2.11% |
| 2025-12-25 | 7.82 | 7.79 | 0.00 | 0.00% | 7.72 | 7.82 | 146855 | 11431 | 2.02% |
| 2025-12-24 | 7.75 | 7.79 | 0.06 | 0.78% | 7.67 | 7.79 | 141038 | 10934 | 1.94% |
| 2025-12-23 | 7.75 | 7.73 | 0.02 | 0.26% | 7.64 | 7.80 | 167352 | 12945 | 2.30% |
| 2025-12-22 | 7.70 | 7.71 | 0.08 | 1.05% | 7.66 | 7.74 | 160591 | 12376 | 2.21% |
| 2025-12-19 | 7.47 | 7.63 | 0.18 | 2.42% | 7.45 | 7.63 | 217086 | 16443 | 2.98% |
| 2025-12-18 | 7.40 | 7.45 | 0.06 | 0.81% | 7.35 | 7.63 | 212900 | 16036 | 2.93% |
| 2025-12-17 | 7.41 | 7.39 | -0.04 | -0.54% | 7.22 | 7.46 | 205722 | 15077 | 2.83% |
| 2025-12-16 | 7.53 | 7.43 | -0.15 | -1.98% | 7.41 | 7.55 | 169077 | 12614 | 2.32% |
| 2025-12-15 | 7.52 | 7.58 | -0.05 | -0.66% | 7.28 | 7.62 | 185119 | 13915 | 2.54% |
| 2025-12-12 | 7.55 | 7.63 | 0.04 | 0.53% | 7.52 | 7.68 | 128763 | 9823 | 1.77% |
| 2025-12-11 | 7.80 | 7.59 | -0.18 | -2.32% | 7.58 | 7.80 | 144035 | 11027 | 1.98% |
| 2025-12-10 | 7.78 | 7.77 | 0.01 | 0.13% | 7.70 | 7.81 | 122266 | 9483 | 1.68% |
| 2025-12-09 | 7.83 | 7.76 | -0.03 | -0.39% | 7.75 | 7.86 | 121396 | 9459 | 1.67% |
| 2025-12-08 | 7.78 | 7.79 | 0.10 | 1.30% | 7.70 | 7.83 | 166487 | 12931 | 2.29% |
| 2025-12-05 | 7.61 | 7.69 | 0.05 | 0.65% | 7.53 | 7.72 | 164137 | 12516 | 2.26% |
| 2025-12-04 | 7.83 | 7.64 | -0.21 | -2.68% | 7.62 | 7.84 | 222993 | 17175 | 3.06% |
| 2025-12-03 | 8.01 | 7.85 | -0.16 | -2.00% | 7.83 | 8.02 | 199995 | 15785 | 2.75% |
| 2025-12-02 | 8.08 | 8.01 | -0.11 | -1.35% | 7.98 | 8.08 | 142218 | 11405 | 1.95% |
| 2025-12-01 | 7.96 | 8.12 | 0.12 | 1.50% | 7.96 | 8.16 | 245243 | 19836 | 3.37% |
| 2025-11-28 | 8.01 | 8.00 | -0.09 | -1.11% | 7.95 | 8.06 | 213598 | 17066 | 2.94% |
| 2025-11-27 | 7.97 | 8.09 | 0.16 | 2.02% | 7.94 | 8.20 | 311406 | 25186 | 4.28% |
| 2025-11-26 | 8.04 | 7.93 | -0.10 | -1.25% | 7.91 | 8.05 | 186064 | 14832 | 2.56% |
| 2025-11-25 | 7.92 | 8.03 | 0.15 | 1.90% | 7.83 | 8.08 | 241187 | 19287 | 3.31% |
| 2025-11-24 | 7.89 | 7.88 | -0.01 | -0.13% | 7.70 | 7.98 | 248201 | 19370 | 3.41% |
| 2025-11-21 | 8.32 | 7.89 | -0.56 | -6.63% | 7.85 | 8.40 | 438523 | 35367 | 6.03% |
| 2025-11-20 | 8.67 | 8.45 | -0.18 | -2.09% | 8.41 | 8.77 | 315594 | 27030 | 4.34% |
| 2025-11-19 | 8.68 | 8.63 | -0.11 | -1.26% | 8.51 | 8.90 | 331922 | 28784 | 4.56% |
| 2025-11-18 | 8.98 | 8.74 | -0.32 | -3.53% | 8.62 | 9.01 | 612189 | 53587 | 8.41% |
| 2025-11-17 | 8.73 | 9.06 | 0.34 | 3.90% | 8.72 | 9.30 | 824661 | 74337 | 11.33% |
| 2025-11-14 | 8.70 | 8.72 | -0.07 | -0.80% | 8.70 | 8.88 | 310057 | 27246 | 4.26% |
| 2025-11-13 | 8.64 | 8.79 | 0.17 | 1.97% | 8.58 | 8.85 | 392855 | 34418 | 5.40% |
| 2025-11-12 | 8.86 | 8.62 | -0.27 | -3.04% | 8.61 | 8.86 | 383869 | 33262 | 5.28% |
| 2025-11-11 | 8.82 | 8.89 | -0.03 | -0.34% | 8.74 | 8.99 | 489296 | 43358 | 6.72% |
| 2025-11-10 | 8.65 | 8.92 | 0.22 | 2.53% | 8.58 | 9.08 | 807952 | 71742 | 11.10% |
| 2025-11-07 | 8.45 | 8.70 | 0.24 | 2.84% | 8.42 | 8.87 | 823596 | 71873 | 11.32% |
| 2025-11-06 | 8.49 | 8.46 | -0.03 | -0.35% | 8.42 | 8.50 | 136704 | 11554 | 1.88% |
| 2025-11-05 | 8.35 | 8.49 | 0.08 | 0.95% | 8.31 | 8.54 | 234587 | 19850 | 3.22% |
| 2025-11-04 | 8.47 | 8.41 | -0.05 | -0.59% | 8.35 | 8.57 | 194997 | 16440 | 2.68% |
| 2025-11-03 | 8.44 | 8.46 | 0.04 | 0.48% | 8.36 | 8.46 | 176276 | 14855 | 2.42% |
| 2025-10-31 | 8.34 | 8.42 | 0.08 | 0.96% | 8.31 | 8.47 | 157406 | 13239 | 2.16% |
| 2025-10-30 | 8.48 | 8.34 | -0.14 | -1.65% | 8.34 | 8.48 | 196838 | 16504 | 2.71% |
| 2025-10-29 | 8.47 | 8.48 | -0.02 | -0.24% | 8.40 | 8.49 | 175675 | 14823 | 2.41% |
| 2025-10-28 | 8.47 | 8.50 | -0.04 | -0.47% | 8.46 | 8.55 | 160882 | 13681 | 2.21% |
| 2025-10-27 | 8.66 | 8.54 | 0.02 | 0.23% | 8.54 | 8.70 | 186085 | 15954 | 2.56% |