| 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 | 21.50 | 20.30 | -1.76 | -7.98% | 19.90 | 21.96 | 7001352 | 1440857 | 20.12% |
| 2026-02-03 | 22.25 | 22.06 | 0.69 | 3.23% | 20.74 | 22.89 | 7708672 | 1679656 | 22.15% |
| 2026-02-02 | 22.60 | 21.37 | -1.96 | -8.40% | 21.30 | 23.18 | 7767894 | 1720123 | 22.32% |
| 2026-01-30 | 22.80 | 23.33 | -0.07 | -0.30% | 21.88 | 23.77 | 9027340 | 2081444 | 25.94% |
| 2026-01-29 | 19.61 | 23.40 | 3.04 | 14.93% | 19.61 | 24.43 | 11981161 | 2734038 | 34.43% |
| 2026-01-28 | 22.00 | 20.36 | -1.84 | -8.29% | 20.35 | 22.59 | 8561578 | 1844583 | 24.60% |
| 2026-01-27 | 20.74 | 22.20 | 1.46 | 7.04% | 20.50 | 22.80 | 8683735 | 1895865 | 24.95% |
| 2026-01-26 | 20.63 | 20.74 | 0.19 | 0.92% | 18.50 | 21.20 | 8113000 | 1627421 | 23.31% |
| 2026-01-23 | 19.57 | 20.55 | 1.47 | 7.70% | 18.67 | 20.99 | 8797741 | 1741311 | 25.28% |
| 2026-01-22 | 18.23 | 19.08 | 0.44 | 2.36% | 18.23 | 19.86 | 6629602 | 1267019 | 19.05% |
| 2026-01-21 | 17.58 | 18.64 | 0.86 | 4.84% | 17.00 | 18.97 | 6606893 | 1200689 | 18.99% |
| 2026-01-20 | 17.60 | 17.78 | 0.87 | 5.14% | 17.23 | 18.30 | 7199538 | 1279102 | 20.69% |
| 2026-01-19 | 16.00 | 16.91 | 0.62 | 3.81% | 16.00 | 17.35 | 5849977 | 992908 | 16.81% |
| 2026-01-16 | 17.50 | 16.29 | -2.12 | -11.52% | 16.05 | 18.30 | 8737050 | 1488017 | 25.11% |
| 2026-01-15 | 20.40 | 18.41 | -3.22 | -14.89% | 17.56 | 20.90 | 10433468 | 1980334 | 29.98% |
| 2026-01-14 | 20.12 | 21.63 | 0.78 | 3.74% | 20.12 | 22.99 | 11334328 | 2469890 | 32.57% |
| 2026-01-13 | 22.50 | 20.85 | 0.23 | 1.12% | 18.66 | 23.87 | 13893686 | 2982094 | 39.92% |
| 2026-01-12 | 17.98 | 20.62 | 3.44 | 20.02% | 17.71 | 20.62 | 12166792 | 2358917 | 34.96% |
| 2026-01-09 | 14.79 | 17.18 | 2.12 | 14.08% | 14.78 | 17.44 | 11371572 | 1848083 | 32.68% |
| 2026-01-08 | 14.26 | 15.06 | 0.76 | 5.31% | 13.87 | 15.76 | 10228654 | 1518028 | 29.39% |
| 2026-01-07 | 13.67 | 14.30 | 0.64 | 4.69% | 13.67 | 14.93 | 10148404 | 1461042 | 29.16% |
| 2026-01-06 | 13.60 | 13.66 | -0.16 | -1.16% | 13.13 | 13.98 | 11808164 | 1603731 | 33.93% |
| 2026-01-05 | 11.70 | 13.82 | 2.30 | 19.97% | 11.52 | 13.82 | 13846173 | 1749071 | 39.79% |
| 2025-12-31 | 9.76 | 11.52 | 1.92 | 20.00% | 9.68 | 11.52 | 10280936 | 1116468 | 29.54% |
| 2025-12-30 | 9.36 | 9.60 | 0.63 | 7.02% | 9.36 | 10.20 | 8446304 | 814542 | 24.27% |
| 2025-12-29 | 8.88 | 8.97 | 0.11 | 1.24% | 8.80 | 9.16 | 3492789 | 314948 | 10.04% |
| 2025-12-26 | 8.79 | 8.86 | -0.02 | -0.23% | 8.71 | 9.04 | 3553857 | 315389 | 10.21% |
| 2025-12-25 | 8.66 | 8.88 | 0.23 | 2.66% | 8.61 | 9.03 | 4329378 | 384113 | 12.44% |
| 2025-12-24 | 8.40 | 8.65 | 0.21 | 2.49% | 8.37 | 8.72 | 2930840 | 251432 | 8.42% |
| 2025-12-23 | 8.53 | 8.44 | -0.14 | -1.63% | 8.39 | 8.57 | 2285772 | 193620 | 6.57% |
| 2025-12-22 | 8.53 | 8.58 | 0.04 | 0.47% | 8.48 | 8.72 | 2939157 | 252433 | 8.45% |
| 2025-12-19 | 8.65 | 8.54 | 0.08 | 0.95% | 8.41 | 8.74 | 3528624 | 301967 | 10.14% |
| 2025-12-18 | 8.42 | 8.46 | -0.07 | -0.82% | 8.40 | 8.69 | 2599820 | 221855 | 7.47% |
| 2025-12-17 | 8.36 | 8.53 | 0.22 | 2.65% | 8.27 | 8.56 | 2515172 | 211800 | 7.23% |
| 2025-12-16 | 8.53 | 8.31 | -0.29 | -3.37% | 8.21 | 8.59 | 2510045 | 209712 | 7.21% |
| 2025-12-15 | 8.70 | 8.60 | -0.27 | -3.04% | 8.56 | 8.82 | 2762811 | 239424 | 7.94% |
| 2025-12-12 | 8.82 | 8.87 | 0.13 | 1.49% | 8.76 | 8.99 | 2854764 | 252895 | 8.20% |
| 2025-12-11 | 9.15 | 8.74 | -0.45 | -4.90% | 8.73 | 9.21 | 4600642 | 410926 | 13.22% |
| 2025-12-10 | 9.12 | 9.19 | -0.03 | -0.33% | 9.10 | 9.37 | 3139418 | 289016 | 9.02% |
| 2025-12-09 | 9.42 | 9.22 | -0.35 | -3.66% | 9.16 | 9.52 | 4104454 | 381580 | 11.79% |
| 2025-12-08 | 9.10 | 9.57 | 0.34 | 3.68% | 9.09 | 9.66 | 5763662 | 544447 | 16.56% |
| 2025-12-05 | 9.20 | 9.23 | 0.04 | 0.44% | 8.98 | 9.40 | 4820153 | 444029 | 13.85% |
| 2025-12-04 | 9.47 | 9.19 | -0.33 | -3.47% | 9.15 | 9.60 | 5046041 | 470137 | 14.50% |
| 2025-12-03 | 9.90 | 9.52 | -0.48 | -4.80% | 9.46 | 9.98 | 5911156 | 568402 | 16.99% |
| 2025-12-02 | 10.40 | 10.00 | -0.29 | -2.82% | 9.77 | 10.42 | 7039730 | 700543 | 20.23% |
| 2025-12-01 | 10.51 | 10.29 | -0.44 | -4.10% | 10.17 | 10.72 | 7401965 | 767554 | 21.27% |
| 2025-11-28 | 10.77 | 10.73 | 0.14 | 1.32% | 10.45 | 11.20 | 8350784 | 906099 | 24.00% |
| 2025-11-27 | 10.79 | 10.59 | -0.34 | -3.11% | 10.48 | 11.15 | 8532209 | 919152 | 24.52% |
| 2025-11-26 | 10.96 | 10.93 | 0.03 | 0.28% | 10.80 | 11.45 | 9920639 | 1097985 | 28.51% |
| 2025-11-25 | 10.82 | 10.90 | 0.15 | 1.40% | 10.69 | 11.44 | 13557047 | 1503783 | 38.96% |
| 2025-11-24 | 9.40 | 10.75 | 1.46 | 15.72% | 9.08 | 11.15 | 12950716 | 1331427 | 37.21% |
| 2025-11-21 | 9.02 | 9.29 | 0.19 | 2.09% | 8.70 | 9.74 | 9444260 | 868999 | 27.14% |
| 2025-11-20 | 9.67 | 9.10 | -0.40 | -4.21% | 9.08 | 9.67 | 6151696 | 571048 | 17.68% |
| 2025-11-19 | 9.51 | 9.50 | -0.19 | -1.96% | 9.24 | 9.85 | 8139920 | 773926 | 23.39% |
| 2025-11-18 | 8.62 | 9.69 | 1.00 | 11.51% | 8.53 | 10.16 | 11283479 | 1047940 | 32.42% |
| 2025-11-17 | 7.91 | 8.69 | 0.96 | 12.42% | 7.85 | 9.08 | 8215646 | 703925 | 23.61% |
| 2025-11-14 | 8.02 | 7.73 | -0.56 | -6.76% | 7.73 | 8.17 | 5091083 | 404045 | 14.63% |
| 2025-11-13 | 7.97 | 8.29 | 0.36 | 4.54% | 7.81 | 8.29 | 5311224 | 429450 | 15.26% |
| 2025-11-12 | 7.85 | 7.93 | 0.11 | 1.41% | 7.68 | 8.03 | 4284362 | 337113 | 12.31% |
| 2025-11-11 | 7.80 | 7.82 | -0.16 | -2.01% | 7.61 | 8.04 | 4219618 | 330006 | 12.13% |
| 2025-11-10 | 7.80 | 7.98 | 0.32 | 4.18% | 7.71 | 8.30 | 6125731 | 489951 | 17.60% |
| 2025-11-07 | 7.70 | 7.66 | -0.14 | -1.79% | 7.54 | 7.88 | 3974928 | 306511 | 11.42% |
| 2025-11-06 | 8.04 | 7.80 | -0.24 | -2.99% | 7.65 | 8.05 | 4977562 | 387626 | 14.30% |
| 2025-11-05 | 7.61 | 8.04 | 0.18 | 2.29% | 7.54 | 8.16 | 7098619 | 557631 | 20.40% |
| 2025-11-04 | 7.41 | 7.86 | 0.28 | 3.69% | 7.36 | 7.88 | 6423576 | 488670 | 18.46% |
| 2025-11-03 | 7.51 | 7.58 | 0.23 | 3.13% | 7.45 | 7.96 | 7136466 | 544608 | 20.51% |
| 2025-10-31 | 6.66 | 7.35 | 0.59 | 8.73% | 6.66 | 7.78 | 7460912 | 538301 | 21.44% |
| 2025-10-30 | 6.52 | 6.76 | 0.54 | 8.68% | 6.45 | 7.15 | 5339174 | 363124 | 15.34% |
| 2025-10-29 | 6.28 | 6.22 | -0.09 | -1.43% | 6.18 | 6.29 | 832024 | 51697 | 2.39% |
| 2025-10-28 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.37 | 998647 | 62857 | 2.87% |
| 2025-10-27 | 6.24 | 6.24 | 0.03 | 0.48% | 6.20 | 6.30 | 735164 | 45864 | 2.11% |