| 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 | 11.92 | 12.57 | 0.52 | 4.32% | 11.80 | 12.80 | 1394197 | 171653 | 14.73% |
| 2026-02-02 | 12.59 | 12.05 | -0.54 | -4.29% | 12.00 | 12.95 | 1875098 | 232594 | 19.81% |
| 2026-01-30 | 11.52 | 12.59 | 0.76 | 6.42% | 11.31 | 13.01 | 2151100 | 263151 | 22.73% |
| 2026-01-29 | 11.00 | 11.83 | 1.08 | 10.05% | 10.91 | 11.83 | 2171557 | 247992 | 22.95% |
| 2026-01-28 | 10.20 | 10.75 | 0.98 | 10.03% | 10.20 | 10.75 | 687096 | 73487 | 7.26% |
| 2026-01-27 | 9.55 | 9.77 | -0.08 | -0.81% | 9.38 | 9.80 | 732500 | 70294 | 7.74% |
| 2026-01-26 | 9.43 | 9.85 | 0.46 | 4.90% | 9.42 | 9.95 | 1010561 | 97834 | 10.68% |
| 2026-01-23 | 9.39 | 9.39 | 0.06 | 0.64% | 9.11 | 9.58 | 1099110 | 102906 | 11.61% |
| 2026-01-22 | 8.86 | 9.33 | 0.32 | 3.55% | 8.70 | 9.37 | 1108140 | 100726 | 11.71% |
| 2026-01-21 | 8.12 | 9.01 | 0.82 | 10.01% | 8.11 | 9.01 | 903573 | 79255 | 9.55% |
| 2026-01-20 | 8.02 | 8.19 | 0.17 | 2.12% | 7.98 | 8.21 | 244795 | 19953 | 2.59% |
| 2026-01-19 | 7.73 | 8.02 | 0.24 | 3.08% | 7.71 | 8.03 | 228354 | 18110 | 2.41% |
| 2026-01-16 | 7.77 | 7.78 | 0.08 | 1.04% | 7.66 | 7.85 | 155960 | 12063 | 1.65% |
| 2026-01-15 | 7.64 | 7.70 | 0.02 | 0.26% | 7.61 | 7.77 | 119256 | 9193 | 1.26% |
| 2026-01-14 | 7.78 | 7.68 | -0.06 | -0.78% | 7.56 | 7.79 | 160241 | 12333 | 1.69% |
| 2026-01-13 | 7.86 | 7.74 | -0.14 | -1.78% | 7.73 | 7.92 | 136361 | 10679 | 1.44% |
| 2026-01-12 | 7.81 | 7.88 | 0.09 | 1.16% | 7.78 | 7.97 | 210472 | 16574 | 2.22% |
| 2026-01-09 | 7.68 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 160652 | 12416 | 1.70% |
| 2026-01-08 | 7.73 | 7.70 | -0.07 | -0.90% | 7.63 | 7.80 | 107668 | 8282 | 1.14% |
| 2026-01-07 | 7.67 | 7.77 | 0.11 | 1.44% | 7.63 | 7.87 | 160920 | 12464 | 1.70% |
| 2026-01-06 | 7.48 | 7.66 | 0.18 | 2.41% | 7.47 | 7.68 | 144991 | 11018 | 1.53% |
| 2026-01-05 | 7.47 | 7.48 | 0.01 | 0.13% | 7.38 | 7.51 | 117522 | 8741 | 1.24% |
| 2025-12-31 | 7.57 | 7.47 | -0.09 | -1.19% | 7.43 | 7.59 | 107716 | 8055 | 1.14% |
| 2025-12-30 | 7.63 | 7.56 | -0.10 | -1.31% | 7.53 | 7.69 | 117009 | 8886 | 1.24% |
| 2025-12-29 | 7.66 | 7.66 | -0.03 | -0.39% | 7.61 | 7.79 | 104535 | 8059 | 1.10% |
| 2025-12-26 | 7.72 | 7.69 | -0.06 | -0.77% | 7.59 | 7.77 | 91516 | 7018 | 0.97% |
| 2025-12-25 | 7.70 | 7.75 | 0.05 | 0.65% | 7.64 | 7.78 | 94888 | 7331 | 1.00% |
| 2025-12-24 | 7.58 | 7.70 | 0.15 | 1.99% | 7.55 | 7.72 | 118987 | 9115 | 1.26% |
| 2025-12-23 | 7.56 | 7.55 | -0.02 | -0.26% | 7.51 | 7.62 | 75777 | 5724 | 0.80% |
| 2025-12-22 | 7.59 | 7.57 | 0.03 | 0.40% | 7.53 | 7.60 | 77805 | 5885 | 0.82% |
| 2025-12-19 | 7.55 | 7.54 | 0.00 | 0.00% | 7.48 | 7.58 | 93647 | 7060 | 0.99% |
| 2025-12-18 | 7.53 | 7.54 | -0.04 | -0.53% | 7.52 | 7.64 | 101224 | 7680 | 1.07% |
| 2025-12-17 | 7.68 | 7.58 | -0.12 | -1.56% | 7.46 | 7.69 | 166043 | 12548 | 1.75% |
| 2025-12-16 | 7.72 | 7.70 | 0.03 | 0.39% | 7.61 | 7.73 | 136370 | 10476 | 1.44% |
| 2025-12-15 | 7.63 | 7.67 | 0.01 | 0.13% | 7.61 | 7.74 | 104854 | 8063 | 1.11% |
| 2025-12-12 | 7.68 | 7.66 | -0.04 | -0.52% | 7.62 | 7.77 | 106961 | 8221 | 1.13% |
| 2025-12-11 | 7.69 | 7.70 | 0.04 | 0.52% | 7.58 | 7.73 | 167260 | 12803 | 1.77% |
| 2025-12-10 | 7.59 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 101733 | 7715 | 1.07% |
| 2025-12-09 | 7.59 | 7.58 | -0.02 | -0.26% | 7.56 | 7.71 | 92671 | 7082 | 0.98% |
| 2025-12-08 | 7.71 | 7.60 | -0.06 | -0.78% | 7.58 | 7.72 | 109570 | 8356 | 1.16% |
| 2025-12-05 | 7.67 | 7.66 | 0.02 | 0.26% | 7.58 | 7.82 | 137698 | 10547 | 1.46% |
| 2025-12-04 | 7.60 | 7.64 | 0.01 | 0.13% | 7.54 | 7.69 | 118320 | 9009 | 1.25% |
| 2025-12-03 | 7.53 | 7.63 | 0.14 | 1.87% | 7.50 | 7.74 | 198045 | 15095 | 2.09% |
| 2025-12-02 | 7.50 | 7.49 | -0.02 | -0.27% | 7.44 | 7.53 | 105076 | 7871 | 1.11% |
| 2025-12-01 | 7.37 | 7.51 | 0.12 | 1.62% | 7.36 | 7.57 | 130049 | 9752 | 1.37% |
| 2025-11-28 | 7.32 | 7.39 | 0.07 | 0.96% | 7.26 | 7.39 | 177520 | 12989 | 1.88% |
| 2025-11-27 | 7.19 | 7.32 | 0.27 | 3.83% | 7.19 | 7.65 | 371299 | 27634 | 3.92% |
| 2025-11-26 | 7.11 | 7.05 | -0.03 | -0.42% | 7.03 | 7.15 | 78576 | 5567 | 0.83% |
| 2025-11-25 | 7.00 | 7.08 | 0.08 | 1.14% | 6.98 | 7.13 | 88265 | 6238 | 0.93% |
| 2025-11-24 | 7.03 | 7.00 | 0.01 | 0.14% | 6.98 | 7.09 | 87573 | 6145 | 0.93% |
| 2025-11-21 | 7.30 | 6.99 | -0.34 | -4.64% | 6.97 | 7.31 | 182455 | 12923 | 1.93% |
| 2025-11-20 | 7.48 | 7.33 | -0.13 | -1.74% | 7.31 | 7.49 | 97254 | 7173 | 1.03% |
| 2025-11-19 | 7.52 | 7.46 | -0.05 | -0.67% | 7.40 | 7.58 | 94700 | 7074 | 1.00% |
| 2025-11-18 | 7.71 | 7.51 | -0.23 | -2.97% | 7.48 | 7.75 | 151242 | 11444 | 1.60% |
| 2025-11-17 | 7.73 | 7.74 | -0.01 | -0.13% | 7.69 | 7.79 | 129546 | 10023 | 1.37% |
| 2025-11-14 | 7.80 | 7.75 | -0.03 | -0.39% | 7.74 | 7.90 | 166274 | 13009 | 1.76% |
| 2025-11-13 | 7.72 | 7.78 | 0.03 | 0.39% | 7.68 | 7.79 | 147862 | 11451 | 1.56% |
| 2025-11-12 | 7.79 | 7.75 | -0.04 | -0.51% | 7.69 | 7.81 | 145291 | 11242 | 1.54% |
| 2025-11-11 | 7.73 | 7.79 | 0.03 | 0.39% | 7.69 | 7.82 | 163952 | 12739 | 1.73% |
| 2025-11-10 | 7.76 | 7.76 | 0.09 | 1.17% | 7.69 | 7.85 | 253117 | 19657 | 2.67% |
| 2025-11-07 | 7.53 | 7.67 | 0.12 | 1.59% | 7.47 | 7.73 | 216763 | 16601 | 2.29% |
| 2025-11-06 | 7.45 | 7.55 | 0.08 | 1.07% | 7.44 | 7.68 | 160576 | 12143 | 1.70% |
| 2025-11-05 | 7.39 | 7.47 | -0.02 | -0.27% | 7.35 | 7.54 | 142799 | 10630 | 1.51% |
| 2025-11-04 | 7.72 | 7.49 | -0.23 | -2.98% | 7.44 | 7.73 | 364690 | 27508 | 3.85% |
| 2025-11-03 | 7.54 | 7.72 | 0.40 | 5.46% | 7.41 | 7.81 | 549068 | 41766 | 5.80% |
| 2025-10-31 | 7.29 | 7.32 | 0.04 | 0.55% | 7.29 | 7.38 | 96705 | 7091 | 1.02% |
| 2025-10-30 | 7.39 | 7.28 | -0.11 | -1.49% | 7.28 | 7.40 | 125625 | 9201 | 1.33% |
| 2025-10-29 | 7.34 | 7.39 | 0.09 | 1.23% | 7.29 | 7.44 | 168808 | 12441 | 1.78% |
| 2025-10-28 | 7.32 | 7.30 | -0.03 | -0.41% | 7.28 | 7.36 | 98804 | 7220 | 1.04% |
| 2025-10-27 | 7.38 | 7.33 | -0.03 | -0.41% | 7.27 | 7.39 | 156462 | 11452 | 1.65% |