| 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 | 11.69 | 12.44 | 0.64 | 5.42% | 11.50 | 12.77 | 968642 | 116923 | 23.00% |
| 2026-02-02 | 10.90 | 11.80 | 1.07 | 9.97% | 10.90 | 11.80 | 507422 | 58347 | 12.05% |
| 2026-01-30 | 10.71 | 10.73 | -0.09 | -0.83% | 10.37 | 10.85 | 323336 | 34369 | 7.68% |
| 2026-01-29 | 11.27 | 10.82 | -0.45 | -3.99% | 10.67 | 11.27 | 396391 | 43223 | 9.41% |
| 2026-01-28 | 11.11 | 11.27 | 0.25 | 2.27% | 11.02 | 11.44 | 499851 | 56177 | 11.87% |
| 2026-01-27 | 10.96 | 11.02 | 0.15 | 1.38% | 10.73 | 11.18 | 414233 | 45568 | 9.84% |
| 2026-01-26 | 10.92 | 10.87 | -0.05 | -0.46% | 10.76 | 11.25 | 443781 | 48865 | 10.54% |
| 2026-01-23 | 10.74 | 10.92 | 0.08 | 0.74% | 10.61 | 11.10 | 469174 | 51123 | 11.14% |
| 2026-01-22 | 10.76 | 10.84 | 0.12 | 1.12% | 10.53 | 11.07 | 545784 | 58894 | 12.96% |
| 2026-01-21 | 11.26 | 10.72 | -0.44 | -3.94% | 10.68 | 11.39 | 632333 | 68537 | 15.01% |
| 2026-01-20 | 11.46 | 11.16 | 0.32 | 2.95% | 11.02 | 11.80 | 1143778 | 129882 | 27.16% |
| 2026-01-19 | 9.85 | 10.84 | 0.99 | 10.05% | 9.84 | 10.84 | 381273 | 40066 | 9.05% |
| 2026-01-16 | 10.26 | 9.85 | 0.35 | 3.68% | 9.82 | 10.45 | 727559 | 73551 | 17.28% |
| 2026-01-15 | 9.17 | 9.50 | 0.26 | 2.81% | 9.16 | 9.50 | 191601 | 17927 | 4.55% |
| 2026-01-14 | 9.35 | 9.24 | -0.05 | -0.54% | 9.12 | 9.42 | 197841 | 18395 | 4.70% |
| 2026-01-13 | 9.19 | 9.29 | 0.10 | 1.09% | 9.06 | 9.43 | 204879 | 18943 | 4.86% |
| 2026-01-12 | 9.16 | 9.19 | 0.03 | 0.33% | 9.11 | 9.20 | 108368 | 9927 | 2.57% |
| 2026-01-09 | 9.24 | 9.16 | -0.05 | -0.54% | 9.07 | 9.26 | 96777 | 8865 | 2.30% |
| 2026-01-08 | 9.05 | 9.21 | 0.17 | 1.88% | 8.98 | 9.21 | 127535 | 11680 | 3.03% |
| 2026-01-07 | 8.96 | 9.04 | 0.10 | 1.12% | 8.89 | 9.08 | 115853 | 10435 | 2.75% |
| 2026-01-06 | 8.87 | 8.94 | 0.07 | 0.79% | 8.86 | 8.96 | 80412 | 7179 | 1.91% |
| 2026-01-05 | 8.80 | 8.87 | 0.13 | 1.49% | 8.79 | 8.91 | 76638 | 6796 | 1.82% |
| 2025-12-31 | 8.75 | 8.74 | -0.04 | -0.46% | 8.68 | 8.82 | 60705 | 5303 | 1.44% |
| 2025-12-30 | 8.86 | 8.78 | -0.13 | -1.46% | 8.78 | 8.91 | 66588 | 5884 | 1.58% |
| 2025-12-29 | 8.96 | 8.91 | -0.08 | -0.89% | 8.88 | 8.99 | 59549 | 5316 | 1.41% |
| 2025-12-26 | 9.08 | 8.99 | -0.02 | -0.22% | 8.92 | 9.08 | 66534 | 5987 | 1.58% |
| 2025-12-25 | 8.99 | 9.01 | 0.04 | 0.45% | 8.95 | 9.05 | 65430 | 5899 | 1.55% |
| 2025-12-24 | 8.85 | 8.97 | 0.14 | 1.59% | 8.79 | 9.01 | 66534 | 5950 | 1.58% |
| 2025-12-23 | 8.86 | 8.83 | -0.06 | -0.67% | 8.79 | 8.90 | 54340 | 4801 | 1.29% |
| 2025-12-22 | 8.86 | 8.89 | 0.01 | 0.11% | 8.86 | 8.94 | 52186 | 4640 | 1.24% |
| 2025-12-19 | 8.75 | 8.88 | 0.15 | 1.72% | 8.75 | 8.92 | 73412 | 6509 | 1.74% |
| 2025-12-18 | 8.60 | 8.73 | 0.04 | 0.46% | 8.58 | 8.81 | 62816 | 5490 | 1.49% |
| 2025-12-17 | 8.80 | 8.69 | -0.11 | -1.25% | 8.47 | 8.82 | 114517 | 9851 | 2.72% |
| 2025-12-16 | 8.98 | 8.80 | -0.17 | -1.90% | 8.75 | 8.98 | 65501 | 5772 | 1.56% |
| 2025-12-15 | 8.86 | 8.97 | 0.09 | 1.01% | 8.86 | 9.04 | 77916 | 7006 | 1.85% |
| 2025-12-12 | 8.71 | 8.88 | 0.18 | 2.07% | 8.71 | 8.99 | 94355 | 8378 | 2.24% |
| 2025-12-11 | 8.79 | 8.70 | -0.05 | -0.57% | 8.70 | 8.88 | 67031 | 5881 | 1.59% |
| 2025-12-10 | 8.85 | 8.75 | -0.11 | -1.24% | 8.71 | 8.85 | 74071 | 6488 | 1.76% |
| 2025-12-09 | 8.97 | 8.86 | -0.12 | -1.34% | 8.85 | 9.02 | 79130 | 7072 | 1.88% |
| 2025-12-08 | 9.04 | 8.98 | -0.06 | -0.66% | 8.97 | 9.05 | 64641 | 5814 | 1.53% |
| 2025-12-05 | 8.86 | 9.04 | 0.16 | 1.80% | 8.86 | 9.05 | 69765 | 6262 | 1.66% |
| 2025-12-04 | 8.94 | 8.88 | -0.12 | -1.33% | 8.85 | 8.99 | 62827 | 5599 | 1.49% |
| 2025-12-03 | 8.93 | 9.00 | 0.13 | 1.47% | 8.86 | 9.02 | 90174 | 8078 | 2.14% |
| 2025-12-02 | 8.94 | 8.87 | -0.04 | -0.45% | 8.83 | 8.94 | 52548 | 4662 | 1.25% |
| 2025-12-01 | 8.92 | 8.91 | -0.01 | -0.11% | 8.89 | 9.02 | 64593 | 5783 | 1.53% |
| 2025-11-28 | 8.83 | 8.92 | 0.09 | 1.02% | 8.80 | 8.92 | 50038 | 4443 | 1.19% |
| 2025-11-27 | 8.81 | 8.83 | 0.00 | 0.00% | 8.80 | 8.92 | 53236 | 4721 | 1.26% |
| 2025-11-26 | 8.90 | 8.83 | -0.08 | -0.90% | 8.80 | 8.99 | 82279 | 7302 | 1.95% |
| 2025-11-25 | 8.81 | 8.91 | 0.11 | 1.25% | 8.81 | 9.00 | 69301 | 6187 | 1.65% |
| 2025-11-24 | 8.79 | 8.80 | 0.13 | 1.50% | 8.68 | 8.87 | 84962 | 7453 | 2.02% |
| 2025-11-21 | 9.09 | 8.67 | -0.48 | -5.25% | 8.63 | 9.11 | 166476 | 14664 | 3.95% |
| 2025-11-20 | 9.15 | 9.15 | 0.03 | 0.33% | 9.09 | 9.22 | 76664 | 7017 | 1.82% |
| 2025-11-19 | 9.26 | 9.12 | -0.13 | -1.41% | 9.11 | 9.32 | 84950 | 7786 | 2.02% |
| 2025-11-18 | 9.40 | 9.25 | -0.16 | -1.70% | 9.20 | 9.44 | 91095 | 8441 | 2.16% |
| 2025-11-17 | 9.58 | 9.41 | -0.16 | -1.67% | 9.34 | 9.58 | 135572 | 12745 | 3.22% |
| 2025-11-14 | 9.65 | 9.57 | -0.11 | -1.14% | 9.54 | 9.71 | 116664 | 11213 | 2.77% |
| 2025-11-13 | 9.58 | 9.68 | 0.08 | 0.83% | 9.46 | 9.74 | 137484 | 13248 | 3.26% |
| 2025-11-12 | 9.73 | 9.60 | -0.16 | -1.64% | 9.56 | 9.80 | 140990 | 13605 | 3.35% |
| 2025-11-11 | 9.80 | 9.76 | -0.01 | -0.10% | 9.71 | 9.86 | 123687 | 12084 | 2.94% |
| 2025-11-10 | 9.77 | 9.77 | -0.02 | -0.20% | 9.64 | 9.83 | 199333 | 19377 | 4.73% |
| 2025-11-07 | 9.83 | 9.79 | -0.01 | -0.10% | 9.77 | 9.99 | 239095 | 23558 | 5.68% |
| 2025-11-06 | 9.80 | 9.80 | 0.11 | 1.14% | 9.67 | 9.94 | 356803 | 35011 | 8.47% |
| 2025-11-05 | 9.23 | 9.69 | 0.39 | 4.19% | 9.21 | 9.79 | 318047 | 30475 | 7.55% |
| 2025-11-04 | 9.20 | 9.30 | 0.10 | 1.09% | 9.20 | 9.35 | 123535 | 11495 | 2.93% |
| 2025-11-03 | 9.10 | 9.20 | 0.13 | 1.43% | 9.07 | 9.23 | 90857 | 8338 | 2.16% |
| 2025-10-31 | 9.08 | 9.07 | -0.02 | -0.22% | 9.03 | 9.19 | 74798 | 6783 | 1.78% |
| 2025-10-30 | 9.19 | 9.09 | -0.10 | -1.09% | 9.07 | 9.22 | 94701 | 8654 | 2.25% |
| 2025-10-29 | 9.09 | 9.19 | 0.12 | 1.32% | 9.08 | 9.23 | 117775 | 10789 | 2.80% |
| 2025-10-28 | 9.07 | 9.07 | 0.00 | 0.00% | 9.02 | 9.12 | 73819 | 6698 | 1.75% |
| 2025-10-27 | 8.99 | 9.07 | 0.08 | 0.89% | 8.99 | 9.08 | 72207 | 6535 | 1.71% |