| 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 | 11.70 | 12.00 | 0.95 | 8.60% | 11.33 | 12.44 | 1957822 | 231919 | 33.57% |
| 2026-02-02 | 10.30 | 11.05 | -1.83 | -14.21% | 10.30 | 12.03 | 2407899 | 269823 | 41.29% |
| 2026-01-30 | 13.32 | 12.88 | -0.36 | -2.72% | 12.51 | 14.43 | 3227230 | 432016 | 55.34% |
| 2026-01-29 | 12.14 | 13.24 | 2.21 | 20.04% | 11.59 | 13.24 | 2787411 | 342094 | 47.79% |
| 2026-01-28 | 9.64 | 11.03 | 1.84 | 20.02% | 9.42 | 11.03 | 2678592 | 276054 | 45.93% |
| 2026-01-27 | 8.61 | 9.19 | 0.26 | 2.91% | 8.44 | 9.65 | 2295370 | 208953 | 39.36% |
| 2026-01-26 | 8.01 | 8.93 | 1.03 | 13.04% | 7.99 | 9.23 | 2267052 | 195824 | 38.87% |
| 2026-01-23 | 7.51 | 7.90 | 0.26 | 3.40% | 7.40 | 8.12 | 1720842 | 133138 | 29.51% |
| 2026-01-22 | 7.31 | 7.64 | 0.26 | 3.52% | 7.30 | 8.08 | 1755021 | 135847 | 30.09% |
| 2026-01-21 | 6.97 | 7.38 | 0.42 | 6.03% | 6.93 | 7.44 | 1538036 | 111032 | 26.37% |
| 2026-01-20 | 7.00 | 6.96 | -0.18 | -2.52% | 6.72 | 7.13 | 1224217 | 84306 | 20.99% |
| 2026-01-19 | 6.91 | 7.14 | 0.04 | 0.56% | 6.80 | 7.24 | 1313642 | 92382 | 22.52% |
| 2026-01-16 | 7.32 | 7.10 | -0.96 | -11.91% | 6.95 | 7.47 | 1887020 | 134854 | 32.36% |
| 2026-01-15 | 7.65 | 8.06 | -0.02 | -0.25% | 7.56 | 8.35 | 2016973 | 159803 | 34.58% |
| 2026-01-14 | 7.05 | 8.08 | 0.90 | 12.53% | 7.05 | 8.50 | 2512438 | 192477 | 43.08% |
| 2026-01-13 | 6.60 | 7.18 | 0.75 | 11.66% | 6.55 | 7.60 | 2376683 | 167038 | 40.75% |
| 2026-01-12 | 6.36 | 6.43 | -0.14 | -2.13% | 6.32 | 6.48 | 1451662 | 92806 | 24.89% |
| 2026-01-09 | 6.37 | 6.57 | 0.54 | 8.96% | 6.23 | 6.65 | 1909827 | 122745 | 32.75% |
| 2026-01-08 | 5.95 | 6.03 | -0.10 | -1.63% | 5.91 | 6.09 | 1034928 | 62152 | 17.75% |
| 2026-01-07 | 5.85 | 6.13 | 0.03 | 0.49% | 5.80 | 6.27 | 1704057 | 101813 | 29.22% |
| 2026-01-06 | 5.97 | 6.10 | 0.23 | 3.92% | 5.91 | 6.37 | 1660194 | 102041 | 28.47% |
| 2026-01-05 | 6.00 | 5.87 | 0.35 | 6.34% | 5.84 | 6.10 | 1550234 | 92377 | 26.58% |
| 2025-12-31 | 5.61 | 5.52 | -0.19 | -3.33% | 5.48 | 5.61 | 578784 | 31982 | 9.92% |
| 2025-12-30 | 5.52 | 5.71 | 0.14 | 2.51% | 5.45 | 5.74 | 732561 | 40921 | 12.56% |
| 2025-12-29 | 5.51 | 5.57 | 0.03 | 0.54% | 5.47 | 5.67 | 741849 | 41437 | 12.72% |
| 2025-12-26 | 5.46 | 5.54 | 0.07 | 1.28% | 5.42 | 5.54 | 461738 | 25305 | 7.92% |
| 2025-12-25 | 5.43 | 5.47 | 0.02 | 0.37% | 5.41 | 5.48 | 287336 | 15658 | 4.93% |
| 2025-12-24 | 5.39 | 5.45 | 0.03 | 0.55% | 5.35 | 5.46 | 302361 | 16398 | 5.18% |
| 2025-12-23 | 5.50 | 5.42 | -0.08 | -1.45% | 5.38 | 5.54 | 385212 | 20899 | 6.61% |
| 2025-12-22 | 5.41 | 5.50 | 0.08 | 1.48% | 5.39 | 5.54 | 479551 | 26186 | 8.22% |
| 2025-12-19 | 5.32 | 5.42 | 0.06 | 1.12% | 5.25 | 5.42 | 442475 | 23618 | 7.59% |
| 2025-12-18 | 5.51 | 5.36 | 0.07 | 1.32% | 5.35 | 5.57 | 578222 | 31344 | 9.91% |
| 2025-12-17 | 5.23 | 5.29 | 0.05 | 0.95% | 5.16 | 5.30 | 309914 | 16201 | 5.31% |
| 2025-12-16 | 5.40 | 5.24 | -0.22 | -4.03% | 5.23 | 5.41 | 394736 | 20871 | 6.77% |
| 2025-12-15 | 5.43 | 5.46 | -0.03 | -0.55% | 5.39 | 5.52 | 297111 | 16214 | 5.09% |
| 2025-12-12 | 5.47 | 5.49 | -0.01 | -0.18% | 5.45 | 5.55 | 324801 | 17856 | 5.57% |
| 2025-12-11 | 5.74 | 5.50 | -0.20 | -3.51% | 5.49 | 5.77 | 431231 | 24070 | 7.39% |
| 2025-12-10 | 5.68 | 5.70 | -0.01 | -0.18% | 5.60 | 5.73 | 435294 | 24648 | 7.46% |
| 2025-12-09 | 5.88 | 5.71 | -0.25 | -4.19% | 5.71 | 5.88 | 532646 | 30719 | 9.13% |
| 2025-12-08 | 5.94 | 5.96 | -0.02 | -0.33% | 5.86 | 5.99 | 510989 | 30242 | 8.76% |
| 2025-12-05 | 5.89 | 5.98 | 0.05 | 0.84% | 5.87 | 5.98 | 395267 | 23460 | 6.78% |
| 2025-12-04 | 5.97 | 5.93 | -0.07 | -1.17% | 5.91 | 6.08 | 472267 | 28201 | 8.10% |
| 2025-12-03 | 5.96 | 6.00 | -0.05 | -0.83% | 5.94 | 6.09 | 516830 | 30985 | 8.86% |
| 2025-12-02 | 6.09 | 6.05 | -0.08 | -1.31% | 5.94 | 6.12 | 703046 | 42317 | 12.05% |
| 2025-12-01 | 5.81 | 6.13 | 0.33 | 5.69% | 5.78 | 6.17 | 1137335 | 68679 | 19.50% |
| 2025-11-28 | 5.72 | 5.80 | 0.23 | 4.13% | 5.65 | 5.80 | 713911 | 41036 | 12.24% |
| 2025-11-27 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.64 | 340218 | 18995 | 5.83% |
| 2025-11-26 | 5.61 | 5.57 | -0.10 | -1.76% | 5.56 | 5.74 | 495468 | 28013 | 8.50% |
| 2025-11-25 | 5.63 | 5.67 | 0.05 | 0.89% | 5.60 | 5.70 | 450242 | 25471 | 7.72% |
| 2025-11-24 | 5.64 | 5.62 | 0.09 | 1.63% | 5.44 | 5.66 | 573005 | 31862 | 9.83% |
| 2025-11-21 | 5.90 | 5.53 | -0.48 | -7.99% | 5.53 | 5.95 | 853233 | 48642 | 14.63% |
| 2025-11-20 | 6.10 | 6.01 | -0.27 | -4.30% | 5.98 | 6.22 | 946408 | 57425 | 16.23% |
| 2025-11-19 | 6.18 | 6.28 | 0.09 | 1.45% | 6.11 | 6.51 | 1119490 | 70524 | 19.20% |
| 2025-11-18 | 6.34 | 6.19 | -0.24 | -3.73% | 6.14 | 6.43 | 871976 | 54450 | 14.95% |
| 2025-11-17 | 6.25 | 6.43 | 0.04 | 0.63% | 6.24 | 6.51 | 1047934 | 67204 | 17.97% |
| 2025-11-14 | 6.19 | 6.39 | 0.19 | 3.06% | 6.17 | 6.48 | 1435260 | 91488 | 24.61% |
| 2025-11-13 | 6.24 | 6.20 | -0.14 | -2.21% | 6.01 | 6.32 | 1337124 | 82040 | 22.93% |
| 2025-11-12 | 6.20 | 6.34 | 0.32 | 5.32% | 6.15 | 6.67 | 1808375 | 116434 | 31.01% |
| 2025-11-11 | 6.07 | 6.02 | -0.05 | -0.82% | 5.95 | 6.10 | 615822 | 37102 | 10.56% |
| 2025-11-10 | 6.12 | 6.07 | -0.11 | -1.78% | 6.02 | 6.17 | 704624 | 42836 | 12.08% |
| 2025-11-07 | 6.08 | 6.18 | 0.08 | 1.31% | 6.08 | 6.25 | 919222 | 56665 | 15.76% |
| 2025-11-06 | 6.06 | 6.10 | -0.03 | -0.49% | 5.99 | 6.11 | 677964 | 41109 | 11.62% |
| 2025-11-05 | 5.92 | 6.13 | 0.15 | 2.51% | 5.85 | 6.19 | 952427 | 58127 | 16.33% |
| 2025-11-04 | 5.99 | 5.98 | -0.09 | -1.48% | 5.92 | 6.03 | 699536 | 41806 | 11.99% |
| 2025-11-03 | 5.87 | 6.07 | 0.23 | 3.94% | 5.85 | 6.12 | 1109500 | 67037 | 19.02% |
| 2025-10-31 | 5.77 | 5.84 | 0.08 | 1.39% | 5.76 | 5.89 | 505671 | 29548 | 8.67% |
| 2025-10-30 | 5.95 | 5.76 | -0.23 | -3.84% | 5.75 | 5.99 | 800668 | 46791 | 13.73% |
| 2025-10-29 | 5.91 | 5.99 | 0.06 | 1.01% | 5.76 | 6.01 | 743078 | 43959 | 12.74% |
| 2025-10-28 | 5.90 | 5.93 | -0.05 | -0.84% | 5.87 | 6.03 | 784332 | 46715 | 13.45% |
| 2025-10-27 | 5.96 | 5.98 | -0.07 | -1.16% | 5.85 | 6.04 | 984756 | 58474 | 16.89% |