| 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 | 23.40 | 22.99 | -0.80 | -3.36% | 22.80 | 23.85 | 565382 | 131332 | 5.28% |
| 2026-02-03 | 24.15 | 23.79 | 0.61 | 2.63% | 22.28 | 24.50 | 844568 | 197648 | 7.89% |
| 2026-02-02 | 20.85 | 23.18 | 0.01 | 0.04% | 20.85 | 25.40 | 1225874 | 283601 | 11.45% |
| 2026-01-23 | 21.03 | 23.17 | 1.82 | 8.52% | 20.81 | 23.48 | 926003 | 209403 | 9.11% |
| 2026-01-22 | 20.99 | 21.35 | 1.94 | 9.99% | 20.11 | 21.35 | 1138984 | 238477 | 11.20% |
| 2026-01-21 | 20.80 | 19.41 | 0.49 | 2.59% | 18.90 | 20.80 | 1269412 | 252635 | 12.49% |
| 2026-01-20 | 18.92 | 18.92 | 1.72 | 10.00% | 18.45 | 18.92 | 239125 | 45193 | 2.39% |
| 2026-01-19 | 16.54 | 17.20 | 1.56 | 9.97% | 16.54 | 17.20 | 432809 | 73645 | 4.33% |
| 2026-01-16 | 16.35 | 15.64 | -1.74 | -10.01% | 15.64 | 17.50 | 1033486 | 166345 | 10.35% |
| 2026-01-15 | 19.19 | 17.38 | -1.93 | -9.99% | 17.38 | 20.50 | 1336470 | 248960 | 13.38% |
| 2026-01-14 | 18.85 | 19.31 | 1.76 | 10.03% | 18.00 | 19.31 | 578250 | 110401 | 5.79% |
| 2026-01-13 | 18.24 | 17.55 | 0.97 | 5.85% | 16.55 | 18.24 | 1436381 | 256688 | 14.38% |
| 2026-01-12 | 16.58 | 16.58 | 1.51 | 10.02% | 16.58 | 16.58 | 43051 | 7137 | 0.43% |
| 2026-01-06 | 13.70 | 15.07 | 1.37 | 10.00% | 13.70 | 15.07 | 1142570 | 168619 | 11.71% |
| 2026-01-05 | 12.73 | 13.70 | 1.04 | 8.21% | 12.06 | 13.90 | 1664314 | 220483 | 17.52% |
| 2025-12-31 | 13.04 | 12.66 | 0.81 | 6.84% | 12.01 | 13.04 | 2436851 | 315329 | 25.66% |
| 2025-12-30 | 11.85 | 11.85 | 1.08 | 10.03% | 11.85 | 11.85 | 82745 | 9805 | 0.87% |
| 2025-12-29 | 10.77 | 10.77 | 0.98 | 10.01% | 10.77 | 10.77 | 88838 | 9567 | 0.94% |
| 2025-12-26 | 9.79 | 9.79 | 0.89 | 10.00% | 9.79 | 9.79 | 25885 | 2534 | 0.27% |
| 2025-12-25 | 8.90 | 8.90 | 0.81 | 10.01% | 8.90 | 8.90 | 20636 | 1836 | 0.22% |
| 2025-12-24 | 8.09 | 8.09 | 0.74 | 10.07% | 8.09 | 8.09 | 29630 | 2397 | 0.31% |
| 2025-12-23 | 7.35 | 7.35 | 0.67 | 10.03% | 7.35 | 7.35 | 52922 | 3889 | 0.56% |
| 2025-12-22 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 15968 | 1066 | 0.17% |
| 2025-12-19 | 6.07 | 6.07 | 0.55 | 9.96% | 6.07 | 6.07 | 28755 | 1745 | 0.30% |
| 2025-12-18 | 5.52 | 5.52 | 0.50 | 9.96% | 5.52 | 5.52 | 15420 | 851 | 0.16% |
| 2025-12-17 | 5.02 | 5.02 | 0.46 | 10.09% | 5.02 | 5.02 | 49021 | 2460 | 0.52% |
| 2025-12-09 | 4.23 | 4.56 | 0.33 | 7.80% | 4.23 | 4.65 | 1219534 | 53934 | 12.84% |
| 2025-12-08 | 4.40 | 4.23 | -0.09 | -2.08% | 4.18 | 4.40 | 1094303 | 46540 | 11.52% |
| 2025-12-05 | 3.95 | 4.32 | 0.39 | 9.92% | 3.91 | 4.32 | 419668 | 17445 | 4.42% |
| 2025-12-04 | 4.02 | 3.93 | -0.13 | -3.20% | 3.90 | 4.03 | 407000 | 16090 | 4.29% |
| 2025-12-03 | 4.14 | 4.06 | -0.02 | -0.49% | 4.00 | 4.18 | 739941 | 29971 | 7.79% |
| 2025-12-02 | 3.85 | 4.08 | 0.22 | 5.70% | 3.82 | 4.25 | 915393 | 37600 | 9.64% |
| 2025-12-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.91 | 153247 | 5943 | 1.61% |
| 2025-11-28 | 3.78 | 3.86 | 0.10 | 2.66% | 3.73 | 3.86 | 146264 | 5574 | 1.54% |
| 2025-11-27 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.79 | 143850 | 5391 | 1.51% |
| 2025-11-26 | 3.73 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 140484 | 5215 | 1.48% |
| 2025-11-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.76 | 161256 | 5979 | 1.70% |
| 2025-11-24 | 3.64 | 3.65 | 0.07 | 1.96% | 3.59 | 3.66 | 189912 | 6892 | 2.00% |
| 2025-11-21 | 3.79 | 3.58 | -0.22 | -5.79% | 3.58 | 3.83 | 217225 | 7949 | 2.29% |
| 2025-11-20 | 3.83 | 3.80 | -0.01 | -0.26% | 3.74 | 3.85 | 174617 | 6625 | 1.84% |
| 2025-11-19 | 3.85 | 3.81 | -0.06 | -1.55% | 3.80 | 3.89 | 192894 | 7393 | 2.03% |
| 2025-11-18 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.93 | 146162 | 5648 | 1.54% |
| 2025-11-17 | 3.90 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 129258 | 5048 | 1.36% |
| 2025-11-14 | 3.94 | 3.90 | -0.04 | -1.02% | 3.89 | 3.99 | 132911 | 5219 | 1.40% |
| 2025-11-13 | 3.90 | 3.94 | 0.06 | 1.55% | 3.86 | 3.98 | 201432 | 7882 | 2.12% |
| 2025-11-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 196736 | 7644 | 2.07% |
| 2025-11-11 | 3.82 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 144503 | 5570 | 1.52% |
| 2025-11-10 | 3.76 | 3.83 | 0.06 | 1.59% | 3.75 | 3.84 | 147229 | 5603 | 1.55% |
| 2025-11-07 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 128699 | 4843 | 1.36% |
| 2025-11-06 | 3.78 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 116828 | 4373 | 1.23% |
| 2025-11-05 | 3.68 | 3.78 | 0.07 | 1.89% | 3.67 | 3.79 | 170800 | 6409 | 1.80% |
| 2025-11-04 | 3.68 | 3.71 | 0.02 | 0.54% | 3.66 | 3.73 | 138473 | 5125 | 1.46% |
| 2025-11-03 | 3.65 | 3.69 | 0.04 | 1.10% | 3.64 | 3.69 | 126790 | 4653 | 1.33% |
| 2025-10-31 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.66 | 119810 | 4359 | 1.26% |
| 2025-10-30 | 3.65 | 3.62 | -0.03 | -0.82% | 3.61 | 3.69 | 135060 | 4914 | 1.42% |
| 2025-10-29 | 3.69 | 3.65 | -0.04 | -1.08% | 3.61 | 3.70 | 132570 | 4830 | 1.40% |
| 2025-10-28 | 3.68 | 3.69 | 0.03 | 0.82% | 3.66 | 3.72 | 126764 | 4677 | 1.33% |
| 2025-10-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.62 | 3.69 | 160761 | 5878 | 1.69% |