| 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 | 10.19 | 11.15 | 0.68 | 6.49% | 10.14 | 11.37 | 663277 | 71842 | 18.04% |
| 2026-02-03 | 10.34 | 10.47 | 0.32 | 3.15% | 10.15 | 10.68 | 357731 | 37349 | 9.73% |
| 2026-02-02 | 9.87 | 10.15 | 0.32 | 3.26% | 9.82 | 10.64 | 396790 | 40701 | 10.79% |
| 2026-01-30 | 9.97 | 9.83 | -0.25 | -2.48% | 9.50 | 10.26 | 314845 | 30724 | 8.56% |
| 2026-01-29 | 10.20 | 10.08 | -0.12 | -1.18% | 9.76 | 10.62 | 415910 | 42744 | 11.31% |
| 2026-01-28 | 10.68 | 10.20 | -0.76 | -6.93% | 10.04 | 10.80 | 504066 | 52008 | 13.71% |
| 2026-01-27 | 10.79 | 10.96 | -0.27 | -2.40% | 10.48 | 11.17 | 651340 | 70311 | 17.72% |
| 2026-01-26 | 10.96 | 11.23 | 0.43 | 3.98% | 10.52 | 12.00 | 1099450 | 124232 | 29.90% |
| 2026-01-23 | 9.18 | 10.80 | 1.80 | 20.00% | 9.18 | 10.80 | 917782 | 94576 | 24.96% |
| 2026-01-22 | 8.62 | 9.00 | 0.42 | 4.90% | 8.40 | 9.27 | 509653 | 45494 | 13.86% |
| 2026-01-21 | 8.55 | 8.58 | -0.17 | -1.94% | 8.51 | 8.91 | 384593 | 33357 | 10.46% |
| 2026-01-20 | 8.53 | 8.75 | 0.21 | 2.46% | 8.49 | 8.79 | 460348 | 39749 | 12.52% |
| 2026-01-19 | 8.01 | 8.54 | 0.50 | 6.22% | 8.00 | 9.08 | 619395 | 53595 | 16.85% |
| 2026-01-16 | 8.24 | 8.04 | -0.20 | -2.43% | 7.98 | 8.47 | 342920 | 27941 | 9.33% |
| 2026-01-15 | 8.44 | 8.24 | -0.41 | -4.74% | 8.12 | 8.57 | 419223 | 34607 | 11.40% |
| 2026-01-14 | 7.87 | 8.65 | 0.70 | 8.81% | 7.83 | 9.28 | 824024 | 70352 | 22.41% |
| 2026-01-13 | 8.49 | 7.95 | -0.44 | -5.24% | 7.88 | 8.66 | 609833 | 49170 | 16.59% |
| 2026-01-12 | 9.20 | 8.39 | -0.29 | -3.34% | 8.39 | 9.29 | 1024690 | 89980 | 27.87% |
| 2026-01-09 | 7.81 | 8.68 | 1.45 | 20.06% | 7.78 | 8.68 | 727223 | 60509 | 19.78% |
| 2026-01-08 | 6.61 | 7.23 | 0.57 | 8.56% | 6.61 | 7.48 | 489961 | 34772 | 13.33% |
| 2026-01-07 | 6.62 | 6.66 | 0.01 | 0.15% | 6.59 | 6.75 | 108696 | 7239 | 2.96% |
| 2026-01-06 | 6.59 | 6.65 | 0.06 | 0.91% | 6.56 | 6.68 | 83160 | 5510 | 2.26% |
| 2026-01-05 | 6.46 | 6.59 | 0.14 | 2.17% | 6.46 | 6.64 | 90980 | 5983 | 2.47% |
| 2025-12-31 | 6.51 | 6.45 | -0.05 | -0.77% | 6.41 | 6.53 | 95906 | 6206 | 2.61% |
| 2025-12-30 | 6.65 | 6.50 | -0.15 | -2.26% | 6.48 | 6.65 | 89625 | 5860 | 2.44% |
| 2025-12-29 | 6.75 | 6.65 | -0.04 | -0.60% | 6.59 | 6.75 | 86774 | 5775 | 2.36% |
| 2025-12-26 | 6.66 | 6.69 | 0.01 | 0.15% | 6.63 | 6.83 | 125718 | 8466 | 3.42% |
| 2025-12-25 | 6.54 | 6.68 | 0.12 | 1.83% | 6.54 | 6.82 | 122326 | 8180 | 3.33% |
| 2025-12-24 | 6.48 | 6.56 | 0.08 | 1.23% | 6.43 | 6.58 | 75737 | 4955 | 2.06% |
| 2025-12-23 | 6.60 | 6.48 | -0.15 | -2.26% | 6.46 | 6.60 | 108077 | 7035 | 2.94% |
| 2025-12-22 | 6.73 | 6.63 | -0.12 | -1.78% | 6.61 | 6.76 | 132380 | 8832 | 3.60% |
| 2025-12-19 | 6.68 | 6.75 | 0.08 | 1.20% | 6.55 | 6.79 | 163129 | 10896 | 4.44% |
| 2025-12-18 | 6.52 | 6.67 | -0.01 | -0.15% | 6.46 | 6.78 | 180489 | 12022 | 4.91% |
| 2025-12-17 | 7.15 | 6.68 | -0.39 | -5.52% | 6.45 | 7.19 | 389067 | 26077 | 10.58% |
| 2025-12-16 | 6.83 | 7.07 | 0.37 | 5.52% | 6.81 | 7.66 | 434078 | 31474 | 11.81% |
| 2025-12-15 | 6.74 | 6.70 | -0.10 | -1.47% | 6.56 | 6.89 | 145997 | 9816 | 3.97% |
| 2025-12-12 | 7.05 | 6.80 | -0.36 | -5.03% | 6.73 | 7.16 | 262175 | 18017 | 7.13% |
| 2025-12-11 | 7.25 | 7.16 | -0.11 | -1.51% | 7.13 | 7.55 | 268267 | 19652 | 7.30% |
| 2025-12-10 | 7.34 | 7.27 | -0.13 | -1.76% | 7.20 | 7.44 | 195252 | 14240 | 5.31% |
| 2025-12-09 | 7.46 | 7.40 | -0.04 | -0.54% | 7.26 | 7.68 | 345724 | 25581 | 9.40% |
| 2025-12-08 | 6.88 | 7.44 | 0.56 | 8.14% | 6.87 | 7.87 | 470061 | 34727 | 12.78% |
| 2025-12-05 | 6.66 | 6.88 | 0.22 | 3.30% | 6.64 | 7.14 | 134960 | 9237 | 3.67% |
| 2025-12-04 | 6.93 | 6.66 | -0.26 | -3.76% | 6.65 | 6.93 | 100278 | 6761 | 2.73% |
| 2025-12-03 | 7.11 | 6.92 | -0.18 | -2.54% | 6.87 | 7.12 | 125106 | 8690 | 3.40% |
| 2025-12-02 | 6.99 | 7.10 | 0.11 | 1.57% | 6.86 | 7.28 | 176011 | 12466 | 4.79% |
| 2025-12-01 | 6.93 | 6.99 | 0.06 | 0.87% | 6.86 | 7.13 | 115489 | 8087 | 3.14% |
| 2025-11-28 | 6.94 | 6.93 | 0.04 | 0.58% | 6.84 | 6.97 | 46260 | 3190 | 1.26% |
| 2025-11-27 | 6.88 | 6.89 | 0.01 | 0.15% | 6.81 | 6.93 | 48862 | 3360 | 1.33% |
| 2025-11-26 | 7.00 | 6.88 | -0.12 | -1.71% | 6.85 | 7.12 | 80022 | 5567 | 2.18% |
| 2025-11-25 | 6.92 | 7.00 | 0.10 | 1.45% | 6.92 | 7.09 | 84171 | 5906 | 2.29% |
| 2025-11-24 | 6.64 | 6.90 | 0.28 | 4.23% | 6.62 | 6.97 | 101548 | 6891 | 2.76% |
| 2025-11-21 | 6.83 | 6.62 | -0.31 | -4.47% | 6.58 | 6.99 | 91827 | 6180 | 2.50% |
| 2025-11-20 | 7.01 | 6.93 | -0.08 | -1.14% | 6.83 | 7.05 | 72155 | 4995 | 1.96% |
| 2025-11-19 | 7.13 | 7.01 | -0.12 | -1.68% | 6.95 | 7.15 | 80406 | 5641 | 2.19% |
| 2025-11-18 | 7.19 | 7.13 | -0.06 | -0.83% | 7.04 | 7.19 | 74113 | 5261 | 2.02% |
| 2025-11-17 | 7.10 | 7.19 | 0.10 | 1.41% | 7.00 | 7.24 | 111897 | 8003 | 3.04% |
| 2025-11-14 | 6.93 | 7.09 | 0.12 | 1.72% | 6.87 | 7.27 | 128757 | 9176 | 3.50% |
| 2025-11-13 | 6.96 | 6.97 | 0.01 | 0.14% | 6.90 | 7.03 | 62657 | 4367 | 1.70% |
| 2025-11-12 | 7.07 | 6.96 | -0.15 | -2.11% | 6.86 | 7.13 | 92265 | 6426 | 2.51% |
| 2025-11-11 | 7.06 | 7.11 | 0.10 | 1.43% | 6.97 | 7.18 | 99368 | 7073 | 2.70% |
| 2025-11-10 | 7.02 | 7.01 | 0.03 | 0.43% | 6.95 | 7.09 | 78729 | 5534 | 2.14% |
| 2025-11-07 | 6.86 | 6.98 | 0.09 | 1.31% | 6.84 | 7.04 | 70673 | 4925 | 1.92% |
| 2025-11-06 | 7.00 | 6.89 | -0.13 | -1.85% | 6.85 | 7.02 | 85321 | 5890 | 2.32% |
| 2025-11-05 | 6.86 | 7.02 | 0.09 | 1.30% | 6.85 | 7.05 | 106632 | 7439 | 2.90% |
| 2025-11-04 | 6.90 | 6.93 | 0.04 | 0.58% | 6.80 | 6.97 | 100058 | 6897 | 2.72% |
| 2025-11-03 | 6.80 | 6.89 | 0.06 | 0.88% | 6.77 | 6.90 | 95969 | 6557 | 2.61% |
| 2025-10-31 | 6.53 | 6.83 | 0.28 | 4.27% | 6.53 | 6.97 | 156486 | 10672 | 4.26% |
| 2025-10-30 | 6.78 | 6.55 | -0.29 | -4.24% | 6.50 | 6.81 | 117214 | 7756 | 3.19% |
| 2025-10-29 | 6.85 | 6.84 | -0.05 | -0.73% | 6.80 | 6.92 | 75418 | 5165 | 2.05% |
| 2025-10-28 | 6.79 | 6.89 | 0.10 | 1.47% | 6.73 | 6.94 | 88038 | 6023 | 2.39% |
| 2025-10-27 | 6.78 | 6.79 | 0.03 | 0.44% | 6.73 | 6.86 | 65800 | 4469 | 1.79% |