| 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 | 12.64 | 12.75 | 0.23 | 1.84% | 12.49 | 12.95 | 427670 | 54605 | 9.88% |
| 2026-02-02 | 11.77 | 12.52 | 0.79 | 6.73% | 11.71 | 13.10 | 763353 | 96253 | 17.63% |
| 2026-01-30 | 11.50 | 11.73 | 0.09 | 0.77% | 11.09 | 11.90 | 341572 | 39411 | 7.89% |
| 2026-01-29 | 11.80 | 11.64 | -0.16 | -1.36% | 11.52 | 12.17 | 356686 | 42049 | 8.24% |
| 2026-01-28 | 12.29 | 11.80 | -0.61 | -4.92% | 11.71 | 12.35 | 417869 | 49736 | 9.65% |
| 2026-01-27 | 12.11 | 12.41 | 0.13 | 1.06% | 11.85 | 12.60 | 382702 | 46769 | 8.84% |
| 2026-01-26 | 11.83 | 12.28 | 0.44 | 3.72% | 11.72 | 12.94 | 598475 | 74313 | 13.82% |
| 2026-01-23 | 11.60 | 11.84 | 0.21 | 1.81% | 11.50 | 11.88 | 407518 | 47796 | 9.41% |
| 2026-01-22 | 11.24 | 11.63 | 0.39 | 3.47% | 11.13 | 11.88 | 549125 | 63582 | 12.68% |
| 2026-01-21 | 11.27 | 11.24 | 0.07 | 0.63% | 11.01 | 11.30 | 297769 | 33233 | 6.88% |
| 2026-01-20 | 11.24 | 11.17 | -0.18 | -1.59% | 10.98 | 11.56 | 519049 | 58271 | 11.99% |
| 2026-01-19 | 10.51 | 11.35 | 0.87 | 8.30% | 10.42 | 12.40 | 876975 | 101162 | 20.25% |
| 2026-01-16 | 10.01 | 10.48 | 0.51 | 5.12% | 9.97 | 10.63 | 396367 | 40941 | 9.15% |
| 2026-01-15 | 9.90 | 9.97 | -0.04 | -0.40% | 9.76 | 10.00 | 168811 | 16690 | 3.90% |
| 2026-01-14 | 10.00 | 10.01 | 0.02 | 0.20% | 9.83 | 10.20 | 256630 | 25773 | 5.93% |
| 2026-01-13 | 10.29 | 9.99 | -0.36 | -3.48% | 9.96 | 10.31 | 274132 | 27660 | 6.33% |
| 2026-01-12 | 10.16 | 10.35 | 0.32 | 3.19% | 10.11 | 10.42 | 339862 | 34926 | 7.85% |
| 2026-01-09 | 9.91 | 10.03 | 0.22 | 2.24% | 9.85 | 10.15 | 306605 | 30674 | 7.08% |
| 2026-01-08 | 9.70 | 9.81 | 0.04 | 0.41% | 9.66 | 9.89 | 211482 | 20698 | 4.88% |
| 2026-01-07 | 9.80 | 9.77 | -0.06 | -0.61% | 9.55 | 9.89 | 290982 | 28263 | 6.72% |
| 2026-01-06 | 9.89 | 9.83 | -0.11 | -1.11% | 9.74 | 10.09 | 386996 | 38300 | 8.94% |
| 2026-01-05 | 9.25 | 9.94 | 0.73 | 7.93% | 9.11 | 9.99 | 508702 | 49563 | 11.75% |
| 2025-12-31 | 9.06 | 9.21 | 0.15 | 1.66% | 9.01 | 9.24 | 157243 | 14384 | 3.63% |
| 2025-12-30 | 9.07 | 9.06 | -0.04 | -0.44% | 9.00 | 9.15 | 106561 | 9680 | 2.46% |
| 2025-12-29 | 8.97 | 9.10 | 0.11 | 1.22% | 8.95 | 9.13 | 130882 | 11874 | 3.02% |
| 2025-12-26 | 9.12 | 8.99 | -0.11 | -1.21% | 8.93 | 9.13 | 115203 | 10397 | 2.66% |
| 2025-12-25 | 9.00 | 9.10 | 0.19 | 2.13% | 8.91 | 9.11 | 131295 | 11868 | 3.03% |
| 2025-12-24 | 8.69 | 8.91 | 0.21 | 2.41% | 8.68 | 8.96 | 115704 | 10272 | 2.67% |
| 2025-12-23 | 8.80 | 8.70 | -0.14 | -1.58% | 8.68 | 8.90 | 84436 | 7390 | 1.95% |
| 2025-12-22 | 8.86 | 8.84 | -0.03 | -0.34% | 8.82 | 8.90 | 84189 | 7455 | 1.94% |
| 2025-12-19 | 8.65 | 8.87 | 0.20 | 2.31% | 8.65 | 8.87 | 109766 | 9643 | 2.53% |
| 2025-12-18 | 8.48 | 8.67 | 0.12 | 1.40% | 8.46 | 8.78 | 94507 | 8211 | 2.18% |
| 2025-12-17 | 8.53 | 8.55 | 0.02 | 0.23% | 8.29 | 8.62 | 124213 | 10482 | 2.87% |
| 2025-12-16 | 8.79 | 8.53 | -0.28 | -3.18% | 8.49 | 8.82 | 120461 | 10350 | 2.78% |
| 2025-12-15 | 8.76 | 8.81 | 0.03 | 0.34% | 8.63 | 8.91 | 109601 | 9644 | 2.53% |
| 2025-12-12 | 8.75 | 8.78 | 0.01 | 0.11% | 8.73 | 8.96 | 106199 | 9404 | 2.45% |
| 2025-12-11 | 8.91 | 8.77 | -0.11 | -1.24% | 8.77 | 8.97 | 99678 | 8834 | 2.30% |
| 2025-12-10 | 9.03 | 8.88 | -0.20 | -2.20% | 8.79 | 9.09 | 125686 | 11173 | 2.90% |
| 2025-12-09 | 9.06 | 9.08 | -0.02 | -0.22% | 8.99 | 9.13 | 110529 | 10010 | 2.55% |
| 2025-12-08 | 8.91 | 9.10 | 0.23 | 2.59% | 8.90 | 9.18 | 143112 | 13003 | 3.30% |
| 2025-12-05 | 8.71 | 8.87 | 0.13 | 1.49% | 8.66 | 8.88 | 73256 | 6455 | 1.69% |
| 2025-12-04 | 8.81 | 8.74 | -0.03 | -0.34% | 8.69 | 8.91 | 97263 | 8562 | 2.25% |
| 2025-12-03 | 8.96 | 8.77 | -0.20 | -2.23% | 8.71 | 8.96 | 99081 | 8716 | 2.29% |
| 2025-12-02 | 8.93 | 8.97 | 0.00 | 0.00% | 8.82 | 8.99 | 83841 | 7478 | 1.94% |
| 2025-12-01 | 8.95 | 8.97 | 0.02 | 0.22% | 8.90 | 9.09 | 111565 | 10030 | 2.58% |
| 2025-11-28 | 8.76 | 8.95 | 0.23 | 2.64% | 8.72 | 8.97 | 121134 | 10747 | 2.80% |
| 2025-11-27 | 8.78 | 8.72 | -0.05 | -0.57% | 8.70 | 8.83 | 83964 | 7362 | 1.94% |
| 2025-11-26 | 8.92 | 8.77 | -0.13 | -1.46% | 8.73 | 8.95 | 100918 | 8917 | 2.33% |
| 2025-11-25 | 8.88 | 8.90 | 0.02 | 0.23% | 8.76 | 8.99 | 112681 | 10035 | 2.60% |
| 2025-11-24 | 8.49 | 8.88 | 0.48 | 5.71% | 8.45 | 8.90 | 158453 | 13806 | 3.66% |
| 2025-11-21 | 8.78 | 8.40 | -0.45 | -5.08% | 8.37 | 8.85 | 161941 | 13822 | 3.74% |
| 2025-11-20 | 8.92 | 8.85 | -0.04 | -0.45% | 8.81 | 9.02 | 91494 | 8130 | 2.11% |
| 2025-11-19 | 9.03 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 132973 | 11865 | 3.07% |
| 2025-11-18 | 9.42 | 9.06 | -0.37 | -3.92% | 9.02 | 9.42 | 215607 | 19707 | 4.98% |
| 2025-11-17 | 9.28 | 9.43 | 0.12 | 1.29% | 9.27 | 9.46 | 119496 | 11201 | 2.76% |
| 2025-11-14 | 9.31 | 9.31 | -0.04 | -0.43% | 9.18 | 9.43 | 132757 | 12384 | 3.07% |
| 2025-11-13 | 9.22 | 9.35 | 0.19 | 2.07% | 9.14 | 9.53 | 157591 | 14742 | 3.64% |
| 2025-11-12 | 9.28 | 9.16 | -0.12 | -1.29% | 9.06 | 9.31 | 125291 | 11457 | 2.89% |
| 2025-11-11 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.51 | 151575 | 14188 | 3.50% |
| 2025-11-10 | 9.45 | 9.38 | -0.10 | -1.05% | 9.31 | 9.60 | 167616 | 15784 | 4.06% |
| 2025-11-07 | 9.45 | 9.48 | 0.03 | 0.32% | 9.26 | 9.70 | 258366 | 24537 | 6.26% |
| 2025-11-06 | 9.59 | 9.45 | -0.12 | -1.25% | 9.40 | 9.62 | 190495 | 18035 | 4.62% |
| 2025-11-05 | 9.57 | 9.57 | -0.08 | -0.83% | 9.50 | 9.69 | 172226 | 16487 | 4.17% |
| 2025-11-04 | 9.66 | 9.65 | -0.07 | -0.72% | 9.50 | 9.74 | 183156 | 17623 | 4.44% |
| 2025-11-03 | 9.67 | 9.72 | 0.05 | 0.52% | 9.48 | 9.76 | 188966 | 18192 | 4.58% |
| 2025-10-31 | 9.73 | 9.67 | -0.05 | -0.51% | 9.57 | 9.81 | 286952 | 27763 | 6.95% |
| 2025-10-30 | 9.61 | 9.72 | -0.13 | -1.32% | 9.42 | 10.06 | 517318 | 50145 | 12.54% |
| 2025-10-29 | 9.92 | 9.85 | -0.11 | -1.10% | 9.78 | 10.20 | 418639 | 41590 | 10.15% |
| 2025-10-28 | 10.50 | 9.96 | -0.56 | -5.32% | 9.78 | 10.52 | 531552 | 53358 | 12.88% |
| 2025-10-27 | 9.97 | 10.52 | 0.53 | 5.31% | 9.85 | 10.77 | 696711 | 71829 | 16.89% |