| 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 | 17.61 | 17.61 | 1.60 | 9.99% | 17.11 | 17.61 | 1090243 | 191758 | 11.42% |
| 2026-02-03 | 14.60 | 16.01 | 1.46 | 10.03% | 14.48 | 16.01 | 1561668 | 239408 | 16.36% |
| 2026-02-02 | 14.15 | 14.55 | -0.15 | -1.02% | 14.08 | 15.32 | 2595570 | 383779 | 27.19% |
| 2026-01-30 | 14.13 | 14.70 | 0.56 | 3.96% | 13.66 | 15.21 | 3022075 | 440679 | 31.66% |
| 2026-01-29 | 14.88 | 14.14 | -0.39 | -2.68% | 14.04 | 15.71 | 3420718 | 507156 | 35.83% |
| 2026-01-28 | 13.08 | 14.53 | 1.32 | 9.99% | 12.50 | 14.53 | 2488213 | 330744 | 26.06% |
| 2026-01-27 | 12.54 | 13.21 | -0.50 | -3.65% | 12.54 | 14.10 | 2345501 | 308946 | 24.57% |
| 2026-01-26 | 14.52 | 13.71 | 0.17 | 1.26% | 13.19 | 14.82 | 3509309 | 492138 | 36.76% |
| 2026-01-23 | 13.50 | 13.54 | 1.23 | 9.99% | 13.29 | 13.54 | 682195 | 91998 | 7.15% |
| 2026-01-22 | 11.78 | 12.31 | 1.12 | 10.01% | 11.78 | 12.31 | 1044666 | 126889 | 10.94% |
| 2026-01-21 | 10.15 | 11.19 | 1.02 | 10.03% | 9.93 | 11.19 | 1770086 | 188477 | 18.54% |
| 2026-01-20 | 11.03 | 10.17 | -0.62 | -5.75% | 9.91 | 11.19 | 1699905 | 174682 | 17.81% |
| 2026-01-19 | 10.21 | 10.79 | -0.55 | -4.85% | 10.21 | 12.06 | 2743790 | 290244 | 28.74% |
| 2026-01-16 | 11.34 | 11.34 | -1.26 | -10.00% | 11.34 | 11.34 | 111444 | 12637 | 1.17% |
| 2026-01-15 | 12.80 | 12.60 | -1.40 | -10.00% | 12.60 | 13.00 | 306762 | 38920 | 3.21% |
| 2026-01-14 | 13.00 | 14.00 | 0.71 | 5.34% | 12.47 | 14.62 | 3266088 | 448660 | 34.21% |
| 2026-01-13 | 12.57 | 13.29 | 1.21 | 10.02% | 12.08 | 13.29 | 3755785 | 482425 | 39.34% |
| 2026-01-12 | 12.08 | 12.08 | 1.10 | 10.02% | 12.08 | 12.08 | 162177 | 19590 | 1.70% |
| 2026-01-09 | 10.98 | 10.98 | 1.00 | 10.02% | 10.98 | 10.98 | 257689 | 28294 | 2.70% |
| 2026-01-08 | 9.10 | 9.98 | 0.91 | 10.03% | 8.89 | 9.98 | 1750846 | 166513 | 18.34% |
| 2026-01-07 | 9.08 | 9.07 | -0.21 | -2.26% | 8.86 | 9.18 | 1631046 | 146431 | 17.08% |
| 2026-01-06 | 8.66 | 9.28 | 0.61 | 7.04% | 8.59 | 9.54 | 2524338 | 230861 | 26.44% |
| 2026-01-05 | 8.81 | 8.67 | -0.53 | -5.76% | 8.60 | 8.98 | 1725195 | 150361 | 18.07% |
| 2025-12-31 | 8.59 | 9.20 | 0.62 | 7.23% | 8.15 | 9.39 | 2995458 | 261390 | 31.38% |
| 2025-12-30 | 7.72 | 8.58 | 0.78 | 10.00% | 7.64 | 8.58 | 1947654 | 161287 | 20.40% |
| 2025-12-29 | 7.91 | 7.80 | -0.37 | -4.53% | 7.69 | 7.97 | 1508157 | 117681 | 15.80% |
| 2025-12-26 | 7.65 | 8.17 | 0.52 | 6.80% | 7.49 | 8.42 | 2335123 | 190902 | 24.46% |
| 2025-12-25 | 7.43 | 7.65 | 0.16 | 2.14% | 7.35 | 7.77 | 1053085 | 79509 | 11.03% |
| 2025-12-24 | 7.05 | 7.49 | 0.41 | 5.79% | 7.02 | 7.78 | 1004121 | 75138 | 10.52% |
| 2025-12-23 | 7.18 | 7.08 | -0.09 | -1.26% | 7.06 | 7.22 | 257393 | 18322 | 2.70% |
| 2025-12-22 | 7.13 | 7.17 | -0.06 | -0.83% | 7.10 | 7.24 | 268119 | 19259 | 2.81% |
| 2025-12-19 | 7.19 | 7.23 | -0.07 | -0.96% | 7.16 | 7.32 | 382808 | 27646 | 4.01% |
| 2025-12-18 | 6.85 | 7.30 | 0.36 | 5.19% | 6.85 | 7.50 | 650572 | 47074 | 6.81% |
| 2025-12-17 | 7.00 | 6.94 | -0.07 | -1.00% | 6.75 | 7.01 | 293081 | 20094 | 3.07% |
| 2025-12-16 | 7.24 | 7.01 | -0.30 | -4.10% | 6.99 | 7.28 | 374753 | 26498 | 3.93% |
| 2025-12-15 | 7.21 | 7.31 | 0.06 | 0.83% | 7.19 | 7.39 | 300671 | 22032 | 3.15% |
| 2025-12-12 | 7.14 | 7.25 | 0.10 | 1.40% | 7.13 | 7.38 | 315418 | 22970 | 3.30% |
| 2025-12-11 | 7.29 | 7.15 | -0.13 | -1.79% | 7.13 | 7.32 | 233254 | 16775 | 2.44% |
| 2025-12-10 | 7.33 | 7.28 | -0.05 | -0.68% | 7.22 | 7.38 | 179655 | 13071 | 1.88% |
| 2025-12-09 | 7.40 | 7.33 | -0.12 | -1.61% | 7.33 | 7.53 | 303624 | 22487 | 3.18% |
| 2025-12-08 | 7.28 | 7.45 | 0.17 | 2.34% | 7.28 | 7.53 | 469188 | 34835 | 4.91% |
| 2025-12-05 | 7.19 | 7.28 | 0.09 | 1.25% | 7.13 | 7.30 | 206855 | 14929 | 2.17% |
| 2025-12-04 | 7.25 | 7.19 | -0.16 | -2.18% | 7.17 | 7.28 | 283423 | 20416 | 2.97% |
| 2025-12-03 | 7.23 | 7.35 | 0.14 | 1.94% | 7.22 | 7.46 | 460917 | 33868 | 4.83% |
| 2025-12-02 | 7.28 | 7.21 | -0.07 | -0.96% | 7.18 | 7.29 | 159478 | 11521 | 1.67% |
| 2025-12-01 | 7.23 | 7.28 | 0.03 | 0.41% | 7.23 | 7.33 | 190167 | 13834 | 1.99% |
| 2025-11-28 | 7.17 | 7.25 | 0.10 | 1.40% | 7.16 | 7.25 | 167824 | 12099 | 1.76% |
| 2025-11-27 | 7.20 | 7.15 | -0.05 | -0.69% | 7.13 | 7.23 | 167774 | 12054 | 1.76% |
| 2025-11-26 | 7.32 | 7.20 | -0.13 | -1.77% | 7.19 | 7.32 | 213316 | 15457 | 2.23% |
| 2025-11-25 | 7.26 | 7.33 | 0.01 | 0.14% | 7.21 | 7.39 | 247471 | 18107 | 2.59% |
| 2025-11-24 | 7.15 | 7.32 | 0.18 | 2.52% | 7.15 | 7.38 | 278023 | 20167 | 2.91% |
| 2025-11-21 | 7.35 | 7.14 | -0.32 | -4.29% | 7.11 | 7.42 | 356266 | 25736 | 3.73% |
| 2025-11-20 | 7.56 | 7.46 | -0.24 | -3.12% | 7.46 | 7.56 | 338054 | 25334 | 3.54% |
| 2025-11-19 | 7.45 | 7.70 | 0.20 | 2.67% | 7.36 | 7.89 | 625530 | 48023 | 6.55% |
| 2025-11-18 | 7.67 | 7.50 | -0.22 | -2.85% | 7.47 | 7.67 | 311843 | 23450 | 3.27% |
| 2025-11-17 | 7.67 | 7.72 | 0.16 | 2.12% | 7.61 | 7.78 | 387813 | 29865 | 4.06% |
| 2025-11-14 | 7.45 | 7.56 | 0.08 | 1.07% | 7.43 | 7.66 | 333663 | 25199 | 3.49% |
| 2025-11-13 | 7.45 | 7.48 | 0.02 | 0.27% | 7.40 | 7.52 | 243789 | 18254 | 2.55% |
| 2025-11-12 | 7.62 | 7.46 | -0.16 | -2.10% | 7.42 | 7.62 | 351199 | 26311 | 3.68% |
| 2025-11-11 | 7.76 | 7.62 | -0.14 | -1.80% | 7.61 | 7.81 | 372471 | 28628 | 3.90% |
| 2025-11-10 | 7.88 | 7.76 | -0.16 | -2.02% | 7.73 | 7.89 | 466954 | 36335 | 4.89% |
| 2025-11-07 | 7.91 | 7.92 | -0.04 | -0.50% | 7.87 | 8.08 | 472867 | 37578 | 4.95% |
| 2025-11-06 | 8.06 | 7.96 | -0.15 | -1.85% | 7.92 | 8.09 | 411517 | 32819 | 4.31% |
| 2025-11-05 | 7.90 | 8.11 | 0.14 | 1.76% | 7.84 | 8.15 | 553437 | 44483 | 5.80% |
| 2025-11-04 | 7.95 | 7.97 | -0.02 | -0.25% | 7.92 | 8.05 | 340693 | 27221 | 3.57% |
| 2025-11-03 | 7.92 | 7.99 | 0.10 | 1.27% | 7.84 | 7.99 | 375713 | 29742 | 3.94% |
| 2025-10-31 | 7.90 | 7.89 | -0.03 | -0.38% | 7.86 | 8.01 | 417996 | 33058 | 4.38% |
| 2025-10-30 | 8.07 | 7.92 | -0.18 | -2.22% | 7.92 | 8.09 | 584349 | 46706 | 6.12% |
| 2025-10-29 | 8.19 | 8.10 | -0.17 | -2.06% | 8.03 | 8.23 | 704966 | 57042 | 7.38% |
| 2025-10-28 | 8.17 | 8.27 | 0.09 | 1.10% | 8.11 | 8.43 | 996195 | 82276 | 10.43% |
| 2025-10-27 | 8.18 | 8.18 | -0.22 | -2.62% | 8.04 | 8.27 | 1270874 | 103564 | 13.31% |