| 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 | 13.88 | 14.29 | 0.59 | 4.31% | 13.53 | 14.44 | 750583 | 105639 | 10.44% |
| 2026-02-02 | 13.81 | 13.70 | 0.01 | 0.07% | 13.52 | 14.03 | 632743 | 87489 | 8.80% |
| 2026-01-30 | 13.97 | 13.69 | -0.50 | -3.52% | 13.29 | 14.21 | 685261 | 93553 | 9.53% |
| 2026-01-29 | 14.35 | 14.19 | -0.25 | -1.73% | 13.88 | 14.68 | 648944 | 93070 | 9.03% |
| 2026-01-28 | 15.10 | 14.44 | -0.66 | -4.37% | 14.31 | 15.18 | 681235 | 99078 | 9.48% |
| 2026-01-27 | 14.77 | 15.10 | 0.16 | 1.07% | 14.43 | 15.20 | 875103 | 130264 | 12.18% |
| 2026-01-26 | 16.50 | 14.94 | -1.68 | -10.11% | 14.88 | 16.68 | 1259204 | 197015 | 17.52% |
| 2026-01-23 | 15.88 | 16.62 | 0.95 | 6.06% | 15.80 | 17.09 | 1476410 | 244166 | 20.54% |
| 2026-01-22 | 15.65 | 15.67 | 0.16 | 1.03% | 15.63 | 16.44 | 1082401 | 172913 | 15.06% |
| 2026-01-21 | 14.86 | 15.51 | 0.47 | 3.13% | 14.85 | 15.97 | 1087675 | 169137 | 15.13% |
| 2026-01-20 | 15.94 | 15.04 | -1.19 | -7.33% | 14.80 | 16.38 | 1403814 | 215835 | 19.53% |
| 2026-01-19 | 14.67 | 16.23 | 1.82 | 12.63% | 14.60 | 16.87 | 1760098 | 279097 | 24.49% |
| 2026-01-16 | 15.33 | 14.41 | -0.42 | -2.83% | 14.38 | 15.51 | 1031946 | 153551 | 14.36% |
| 2026-01-15 | 14.96 | 14.83 | -0.98 | -6.20% | 14.47 | 15.57 | 1354205 | 201107 | 18.84% |
| 2026-01-14 | 16.70 | 15.81 | -0.94 | -5.61% | 15.45 | 17.88 | 1961961 | 324201 | 30.35% |
| 2026-01-13 | 17.01 | 16.75 | -0.25 | -1.47% | 15.01 | 18.42 | 2041890 | 335330 | 31.59% |
| 2026-01-12 | 16.30 | 17.00 | 1.64 | 10.68% | 16.30 | 17.80 | 2061458 | 349975 | 31.89% |
| 2026-01-09 | 16.78 | 15.36 | 1.37 | 9.79% | 14.87 | 16.79 | 2536366 | 396599 | 39.24% |
| 2026-01-08 | 11.46 | 13.99 | 2.33 | 19.98% | 11.33 | 13.99 | 1768825 | 230487 | 27.36% |
| 2026-01-07 | 11.40 | 11.66 | 0.22 | 1.92% | 10.97 | 11.83 | 1660648 | 188153 | 25.69% |
| 2026-01-06 | 10.43 | 11.44 | 0.85 | 8.03% | 10.19 | 11.84 | 1549180 | 168620 | 23.96% |
| 2026-01-05 | 10.82 | 10.59 | 0.13 | 1.24% | 10.27 | 10.98 | 1094049 | 115645 | 16.92% |
| 2025-12-31 | 9.99 | 10.46 | 0.46 | 4.60% | 9.71 | 10.98 | 1160072 | 119360 | 17.95% |
| 2025-12-30 | 10.41 | 10.00 | -0.70 | -6.54% | 9.91 | 10.69 | 1091031 | 111657 | 16.88% |
| 2025-12-29 | 10.67 | 10.70 | 0.47 | 4.59% | 10.39 | 11.15 | 1386523 | 149640 | 21.45% |
| 2025-12-26 | 9.95 | 10.23 | 0.32 | 3.23% | 9.95 | 10.55 | 1202594 | 123435 | 18.60% |
| 2025-12-25 | 9.00 | 9.91 | 0.98 | 10.97% | 8.94 | 10.18 | 1344512 | 129830 | 20.80% |
| 2025-12-24 | 8.46 | 8.93 | 0.43 | 5.06% | 8.38 | 9.14 | 607531 | 53737 | 9.40% |
| 2025-12-23 | 8.65 | 8.50 | -0.15 | -1.73% | 8.46 | 8.75 | 317452 | 27248 | 4.91% |
| 2025-12-22 | 8.70 | 8.65 | -0.07 | -0.80% | 8.61 | 8.87 | 303192 | 26392 | 4.69% |
| 2025-12-19 | 8.62 | 8.72 | 0.12 | 1.40% | 8.56 | 8.93 | 337265 | 29408 | 5.22% |
| 2025-12-18 | 8.52 | 8.60 | 0.04 | 0.47% | 8.42 | 8.81 | 372806 | 32275 | 5.77% |
| 2025-12-17 | 8.60 | 8.56 | -0.10 | -1.15% | 8.40 | 8.70 | 383222 | 32621 | 5.93% |
| 2025-12-16 | 8.80 | 8.66 | -0.39 | -4.31% | 8.55 | 8.88 | 663248 | 57800 | 10.26% |
| 2025-12-15 | 9.11 | 9.05 | 0.03 | 0.33% | 8.82 | 9.41 | 831533 | 75411 | 12.86% |
| 2025-12-12 | 8.90 | 9.02 | 0.06 | 0.67% | 8.80 | 9.09 | 724863 | 65113 | 11.21% |
| 2025-12-11 | 8.73 | 8.96 | 0.29 | 3.34% | 8.71 | 9.47 | 922529 | 83807 | 14.27% |
| 2025-12-10 | 8.80 | 8.67 | -0.16 | -1.81% | 8.59 | 8.89 | 304642 | 26414 | 4.71% |
| 2025-12-09 | 8.89 | 8.83 | -0.12 | -1.34% | 8.74 | 8.97 | 409457 | 36190 | 6.33% |
| 2025-12-08 | 9.00 | 8.95 | -0.16 | -1.76% | 8.80 | 9.18 | 908506 | 81545 | 14.05% |
| 2025-12-05 | 8.31 | 9.11 | 0.73 | 8.71% | 8.31 | 9.15 | 1083438 | 96180 | 16.76% |
| 2025-12-04 | 8.31 | 8.38 | 0.06 | 0.72% | 8.25 | 8.45 | 314370 | 26303 | 4.86% |
| 2025-12-03 | 8.18 | 8.32 | 0.04 | 0.48% | 8.18 | 8.57 | 538037 | 45117 | 8.32% |
| 2025-12-02 | 7.87 | 8.28 | 0.36 | 4.55% | 7.82 | 8.32 | 484408 | 39485 | 7.49% |
| 2025-12-01 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.02 | 199009 | 15759 | 3.08% |
| 2025-11-28 | 7.83 | 7.89 | 0.01 | 0.13% | 7.78 | 7.91 | 231206 | 18151 | 3.58% |
| 2025-11-27 | 7.53 | 7.88 | 0.34 | 4.51% | 7.52 | 8.16 | 463962 | 36735 | 7.18% |
| 2025-11-26 | 7.71 | 7.54 | -0.06 | -0.79% | 7.54 | 7.80 | 181832 | 13880 | 2.81% |
| 2025-11-25 | 7.64 | 7.60 | -0.03 | -0.39% | 7.55 | 7.72 | 188380 | 14386 | 2.91% |
| 2025-11-24 | 7.46 | 7.63 | 0.24 | 3.25% | 7.41 | 7.68 | 211700 | 16080 | 3.27% |
| 2025-11-21 | 7.68 | 7.39 | -0.38 | -4.89% | 7.37 | 7.76 | 233566 | 17599 | 3.61% |
| 2025-11-20 | 7.87 | 7.77 | -0.03 | -0.38% | 7.72 | 7.90 | 130722 | 10212 | 2.02% |
| 2025-11-19 | 7.89 | 7.80 | -0.11 | -1.39% | 7.76 | 7.96 | 168100 | 13161 | 2.60% |
| 2025-11-18 | 8.10 | 7.91 | -0.25 | -3.06% | 7.86 | 8.15 | 261814 | 20773 | 4.05% |
| 2025-11-17 | 8.32 | 8.16 | -0.14 | -1.69% | 8.05 | 8.35 | 308002 | 25074 | 4.76% |
| 2025-11-14 | 8.35 | 8.30 | -0.11 | -1.31% | 8.23 | 8.53 | 314311 | 26324 | 4.86% |
| 2025-11-13 | 8.29 | 8.41 | 0.08 | 0.96% | 8.25 | 8.53 | 355967 | 30017 | 5.51% |
| 2025-11-12 | 8.61 | 8.33 | -0.42 | -4.80% | 8.20 | 8.68 | 556216 | 46583 | 8.60% |
| 2025-11-11 | 8.81 | 8.75 | 0.08 | 0.92% | 8.71 | 9.02 | 825689 | 73090 | 12.77% |
| 2025-11-10 | 8.62 | 8.67 | 0.15 | 1.76% | 8.50 | 8.80 | 419519 | 36233 | 6.49% |
| 2025-11-07 | 8.53 | 8.52 | -0.04 | -0.47% | 8.43 | 8.62 | 227857 | 19472 | 3.52% |
| 2025-11-06 | 8.61 | 8.56 | -0.11 | -1.27% | 8.51 | 8.69 | 359916 | 30932 | 5.57% |
| 2025-11-05 | 8.30 | 8.67 | 0.28 | 3.34% | 8.24 | 8.71 | 455638 | 39014 | 7.05% |
| 2025-11-04 | 8.56 | 8.39 | -0.19 | -2.21% | 8.33 | 8.59 | 250098 | 21099 | 3.87% |
| 2025-11-03 | 8.48 | 8.58 | 0.10 | 1.18% | 8.40 | 8.68 | 347887 | 29627 | 5.38% |
| 2025-10-31 | 8.56 | 8.48 | -0.13 | -1.51% | 8.43 | 8.77 | 479524 | 41093 | 7.42% |
| 2025-10-30 | 8.50 | 8.61 | 0.05 | 0.58% | 8.39 | 8.81 | 582398 | 50420 | 9.01% |
| 2025-10-29 | 8.46 | 8.56 | 0.07 | 0.82% | 8.26 | 8.56 | 538754 | 45381 | 8.33% |
| 2025-10-28 | 9.02 | 8.49 | 0.20 | 2.41% | 8.47 | 9.22 | 914020 | 79576 | 14.14% |
| 2025-10-27 | 8.65 | 8.29 | -0.22 | -2.59% | 8.24 | 8.66 | 538785 | 44877 | 8.33% |