| 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 | 17.30 | 19.31 | 2.43 | 14.40% | 17.07 | 19.31 | 5456430 | 985080 | 23.66% |
| 2026-02-02 | 17.30 | 16.88 | 0.32 | 1.93% | 16.71 | 17.98 | 5315954 | 921613 | 23.05% |
| 2026-01-30 | 16.62 | 16.56 | -0.24 | -1.43% | 16.08 | 17.27 | 4578666 | 760401 | 19.85% |
| 2026-01-29 | 15.32 | 16.80 | 1.21 | 7.76% | 14.67 | 17.76 | 6672254 | 1086020 | 28.93% |
| 2026-01-28 | 15.58 | 15.59 | 2.05 | 15.14% | 15.21 | 16.25 | 7147094 | 1136924 | 30.99% |
| 2026-01-27 | 13.79 | 13.54 | -0.24 | -1.74% | 13.12 | 13.80 | 4246066 | 567282 | 18.41% |
| 2026-01-26 | 11.66 | 13.78 | 2.30 | 20.03% | 11.66 | 13.78 | 5277861 | 692667 | 22.89% |
| 2026-01-23 | 11.39 | 11.48 | 0.09 | 0.79% | 11.30 | 11.55 | 659916 | 75594 | 2.86% |
| 2026-01-22 | 11.28 | 11.39 | 0.18 | 1.61% | 11.22 | 11.42 | 591784 | 67039 | 2.57% |
| 2026-01-21 | 11.16 | 11.21 | -0.05 | -0.44% | 11.12 | 11.37 | 567036 | 63806 | 2.46% |
| 2026-01-20 | 11.57 | 11.26 | -0.20 | -1.75% | 11.15 | 11.60 | 748326 | 84590 | 3.24% |
| 2026-01-19 | 11.49 | 11.46 | -0.14 | -1.21% | 11.39 | 11.66 | 747538 | 85968 | 3.24% |
| 2026-01-16 | 11.98 | 11.60 | -0.32 | -2.68% | 11.48 | 12.02 | 1217662 | 141919 | 5.28% |
| 2026-01-15 | 12.00 | 11.92 | -0.16 | -1.32% | 11.80 | 12.19 | 1177383 | 140817 | 5.11% |
| 2026-01-14 | 11.72 | 12.08 | 0.39 | 3.34% | 11.72 | 12.41 | 2276599 | 275812 | 9.87% |
| 2026-01-13 | 12.20 | 11.69 | -0.45 | -3.71% | 11.64 | 12.21 | 1721744 | 204420 | 7.47% |
| 2026-01-12 | 11.44 | 12.14 | 0.83 | 7.34% | 11.42 | 12.20 | 2231120 | 265074 | 9.67% |
| 2026-01-09 | 10.81 | 11.31 | 0.51 | 4.72% | 10.79 | 11.39 | 1370885 | 153080 | 5.94% |
| 2026-01-08 | 10.68 | 10.80 | 0.12 | 1.12% | 10.65 | 10.93 | 655348 | 70913 | 2.84% |
| 2026-01-07 | 10.67 | 10.68 | -0.01 | -0.09% | 10.56 | 10.83 | 612718 | 65451 | 2.66% |
| 2026-01-06 | 10.57 | 10.69 | 0.11 | 1.04% | 10.52 | 10.72 | 658353 | 70106 | 2.85% |
| 2026-01-05 | 10.31 | 10.58 | 0.33 | 3.22% | 10.28 | 10.64 | 682230 | 71511 | 2.96% |
| 2025-12-31 | 10.28 | 10.25 | -0.01 | -0.10% | 10.22 | 10.32 | 351771 | 36142 | 1.53% |
| 2025-12-30 | 10.10 | 10.26 | 0.13 | 1.28% | 10.09 | 10.29 | 391504 | 40074 | 1.70% |
| 2025-12-29 | 10.21 | 10.13 | -0.08 | -0.78% | 10.11 | 10.25 | 324499 | 32968 | 1.41% |
| 2025-12-26 | 10.16 | 10.21 | 0.04 | 0.39% | 10.13 | 10.28 | 378445 | 38650 | 1.64% |
| 2025-12-25 | 10.14 | 10.17 | 0.02 | 0.20% | 10.11 | 10.20 | 319040 | 32422 | 1.38% |
| 2025-12-24 | 10.01 | 10.15 | 0.11 | 1.10% | 9.97 | 10.18 | 404880 | 40962 | 1.76% |
| 2025-12-23 | 10.04 | 10.04 | 0.02 | 0.20% | 9.95 | 10.10 | 334630 | 33554 | 1.45% |
| 2025-12-22 | 10.03 | 10.02 | 0.04 | 0.40% | 10.00 | 10.10 | 283458 | 28503 | 1.23% |
| 2025-12-19 | 9.93 | 9.98 | 0.09 | 0.91% | 9.92 | 10.03 | 300515 | 30041 | 1.30% |
| 2025-12-18 | 9.88 | 9.89 | -0.02 | -0.20% | 9.82 | 10.03 | 322403 | 32032 | 1.40% |
| 2025-12-17 | 9.75 | 9.91 | 0.15 | 1.54% | 9.66 | 9.93 | 392926 | 38493 | 1.70% |
| 2025-12-16 | 9.91 | 9.76 | -0.14 | -1.41% | 9.71 | 9.94 | 376814 | 36841 | 1.63% |
| 2025-12-15 | 10.04 | 9.90 | -0.19 | -1.88% | 9.90 | 10.08 | 356426 | 35535 | 1.55% |
| 2025-12-12 | 9.96 | 10.09 | 0.14 | 1.41% | 9.93 | 10.13 | 444949 | 44715 | 1.93% |
| 2025-12-11 | 10.11 | 9.95 | -0.16 | -1.58% | 9.95 | 10.15 | 350269 | 35134 | 1.52% |
| 2025-12-10 | 10.09 | 10.11 | -0.07 | -0.69% | 9.98 | 10.15 | 379995 | 38271 | 1.65% |
| 2025-12-09 | 10.31 | 10.18 | -0.13 | -1.26% | 10.16 | 10.45 | 450216 | 46316 | 1.95% |
| 2025-12-08 | 10.29 | 10.31 | 0.05 | 0.49% | 10.26 | 10.39 | 372652 | 38513 | 1.62% |
| 2025-12-05 | 10.12 | 10.26 | 0.13 | 1.28% | 10.05 | 10.30 | 327068 | 33325 | 1.42% |
| 2025-12-04 | 10.11 | 10.13 | 0.04 | 0.40% | 10.00 | 10.15 | 297783 | 30046 | 1.29% |
| 2025-12-03 | 10.30 | 10.09 | -0.22 | -2.13% | 10.09 | 10.34 | 402405 | 40880 | 1.74% |
| 2025-12-02 | 10.46 | 10.31 | -0.16 | -1.53% | 10.28 | 10.46 | 334506 | 34567 | 1.45% |
| 2025-12-01 | 10.39 | 10.47 | 0.07 | 0.67% | 10.32 | 10.53 | 461052 | 48146 | 2.00% |
| 2025-11-28 | 10.33 | 10.40 | 0.10 | 0.97% | 10.28 | 10.42 | 293279 | 30364 | 1.27% |
| 2025-11-27 | 10.42 | 10.30 | -0.10 | -0.96% | 10.28 | 10.51 | 364931 | 37985 | 1.58% |
| 2025-11-26 | 10.41 | 10.40 | -0.01 | -0.10% | 10.37 | 10.56 | 342182 | 35790 | 1.48% |
| 2025-11-25 | 10.45 | 10.41 | 0.00 | 0.00% | 10.40 | 10.62 | 451820 | 47515 | 1.96% |
| 2025-11-24 | 10.25 | 10.41 | 0.21 | 2.06% | 10.18 | 10.47 | 405498 | 41887 | 1.76% |
| 2025-11-21 | 10.42 | 10.20 | -0.32 | -3.04% | 10.18 | 10.53 | 542070 | 55842 | 2.35% |
| 2025-11-20 | 10.81 | 10.52 | -0.28 | -2.59% | 10.52 | 10.86 | 573825 | 61042 | 2.49% |
| 2025-11-19 | 11.06 | 10.80 | 0.09 | 0.84% | 10.76 | 11.15 | 726536 | 79630 | 3.15% |
| 2025-11-18 | 10.73 | 10.71 | -0.05 | -0.46% | 10.64 | 10.83 | 350417 | 37564 | 1.52% |
| 2025-11-17 | 10.65 | 10.76 | 0.06 | 0.56% | 10.57 | 10.80 | 410376 | 43872 | 1.78% |
| 2025-11-14 | 10.98 | 10.70 | -0.54 | -4.80% | 10.68 | 10.98 | 952623 | 103071 | 4.13% |
| 2025-11-13 | 11.01 | 11.24 | 0.23 | 2.09% | 10.95 | 11.25 | 429742 | 47713 | 1.86% |
| 2025-11-12 | 11.21 | 11.01 | -0.19 | -1.70% | 10.95 | 11.23 | 471595 | 52132 | 2.04% |
| 2025-11-11 | 11.42 | 11.20 | -0.22 | -1.93% | 11.18 | 11.46 | 545272 | 61640 | 2.36% |
| 2025-11-10 | 11.33 | 11.42 | 0.18 | 1.60% | 11.31 | 11.55 | 551903 | 63046 | 2.39% |
| 2025-11-07 | 11.29 | 11.24 | -0.10 | -0.88% | 11.18 | 11.42 | 499590 | 56328 | 2.17% |
| 2025-11-06 | 11.35 | 11.34 | -0.01 | -0.09% | 11.22 | 11.40 | 487474 | 55209 | 2.11% |
| 2025-11-05 | 11.37 | 11.35 | -0.20 | -1.73% | 11.17 | 11.43 | 715831 | 80953 | 3.10% |
| 2025-11-04 | 11.63 | 11.55 | -0.18 | -1.53% | 11.46 | 11.71 | 598537 | 69298 | 2.60% |
| 2025-11-03 | 11.55 | 11.73 | 0.16 | 1.38% | 11.47 | 11.74 | 784240 | 91345 | 3.40% |
| 2025-10-31 | 11.38 | 11.57 | 0.19 | 1.67% | 11.36 | 11.67 | 757781 | 87734 | 3.29% |
| 2025-10-30 | 11.60 | 11.38 | -0.24 | -2.07% | 11.37 | 11.70 | 714116 | 82124 | 3.10% |
| 2025-10-29 | 11.56 | 11.62 | 0.12 | 1.04% | 11.46 | 11.63 | 597929 | 69168 | 2.59% |
| 2025-10-28 | 11.54 | 11.50 | -0.13 | -1.12% | 11.43 | 11.63 | 712618 | 82303 | 3.09% |
| 2025-10-27 | 11.33 | 11.63 | 0.51 | 4.59% | 11.27 | 11.85 | 1356998 | 157186 | 5.88% |