| 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 | 11.28 | 11.23 | -0.11 | -0.97% | 11.05 | 11.52 | 897935 | 100586 | 4.92% |
| 2026-02-03 | 10.82 | 11.34 | 0.65 | 6.08% | 10.73 | 11.35 | 1149574 | 127065 | 6.30% |
| 2026-02-02 | 10.93 | 10.69 | -0.36 | -3.26% | 10.66 | 11.05 | 1017254 | 110125 | 5.57% |
| 2026-01-30 | 11.45 | 11.05 | -0.53 | -4.58% | 10.95 | 11.59 | 1533798 | 171141 | 8.41% |
| 2026-01-29 | 11.05 | 11.58 | 0.43 | 3.86% | 10.91 | 12.23 | 2331833 | 274910 | 12.78% |
| 2026-01-28 | 11.57 | 11.15 | -0.42 | -3.63% | 11.12 | 11.64 | 1057735 | 119845 | 5.80% |
| 2026-01-27 | 11.60 | 11.57 | -0.12 | -1.03% | 11.22 | 11.85 | 1226223 | 140453 | 6.72% |
| 2026-01-26 | 12.24 | 11.69 | -0.39 | -3.23% | 11.38 | 12.35 | 1650237 | 192782 | 9.04% |
| 2026-01-23 | 11.66 | 12.08 | 0.57 | 4.95% | 11.57 | 12.45 | 2169979 | 261180 | 11.90% |
| 2026-01-22 | 11.61 | 11.51 | -0.27 | -2.29% | 11.38 | 11.89 | 1624846 | 188046 | 8.91% |
| 2026-01-21 | 11.42 | 11.78 | 0.15 | 1.29% | 11.39 | 12.22 | 1859015 | 219662 | 10.19% |
| 2026-01-20 | 11.85 | 11.63 | -0.03 | -0.26% | 11.46 | 12.00 | 1979014 | 231764 | 10.85% |
| 2026-01-19 | 12.30 | 11.66 | -0.44 | -3.64% | 11.58 | 12.45 | 1724716 | 204933 | 9.46% |
| 2026-01-16 | 13.53 | 12.10 | -1.84 | -13.20% | 12.00 | 13.78 | 3157631 | 399133 | 17.31% |
| 2026-01-15 | 14.29 | 13.94 | -0.79 | -5.36% | 13.61 | 14.69 | 3757968 | 527889 | 20.60% |
| 2026-01-14 | 13.95 | 14.73 | 0.75 | 5.36% | 13.55 | 16.09 | 5287238 | 789291 | 28.99% |
| 2026-01-13 | 13.79 | 13.98 | 1.01 | 7.79% | 13.19 | 15.26 | 5216307 | 737123 | 28.60% |
| 2026-01-12 | 11.52 | 12.97 | 2.16 | 19.98% | 11.39 | 12.97 | 4285176 | 523457 | 23.49% |
| 2026-01-09 | 10.01 | 10.81 | 1.31 | 13.79% | 10.01 | 10.97 | 3312103 | 352795 | 18.16% |
| 2026-01-08 | 9.08 | 9.50 | 0.48 | 5.32% | 9.04 | 9.74 | 1529406 | 143351 | 8.38% |
| 2026-01-07 | 9.13 | 9.02 | -0.14 | -1.53% | 8.99 | 9.16 | 743843 | 67349 | 4.08% |
| 2026-01-06 | 9.23 | 9.16 | -0.10 | -1.08% | 9.10 | 9.38 | 1036259 | 95375 | 5.68% |
| 2026-01-05 | 8.89 | 9.26 | 0.44 | 4.99% | 8.84 | 9.30 | 1459702 | 132652 | 7.62% |
| 2025-12-31 | 8.72 | 8.82 | 0.19 | 2.20% | 8.70 | 8.93 | 851345 | 75260 | 4.45% |
| 2025-12-30 | 8.65 | 8.63 | -0.02 | -0.23% | 8.61 | 8.73 | 414002 | 35843 | 2.16% |
| 2025-12-29 | 8.71 | 8.65 | -0.07 | -0.80% | 8.65 | 8.78 | 460462 | 40011 | 2.41% |
| 2025-12-26 | 8.80 | 8.72 | -0.08 | -0.91% | 8.67 | 8.91 | 612444 | 53896 | 3.20% |
| 2025-12-25 | 8.77 | 8.80 | -0.02 | -0.23% | 8.73 | 8.84 | 532735 | 46774 | 2.78% |
| 2025-12-24 | 8.72 | 8.82 | 0.05 | 0.57% | 8.66 | 8.83 | 675718 | 59288 | 3.53% |
| 2025-12-23 | 8.85 | 8.77 | -0.15 | -1.68% | 8.71 | 8.91 | 767522 | 67356 | 4.01% |
| 2025-12-22 | 9.03 | 8.92 | -0.26 | -2.83% | 8.83 | 9.09 | 1225240 | 109178 | 6.40% |
| 2025-12-19 | 9.40 | 9.18 | -0.32 | -3.37% | 8.93 | 9.47 | 1992434 | 182906 | 10.41% |
| 2025-12-18 | 8.74 | 9.50 | 0.95 | 11.11% | 8.55 | 9.86 | 2925965 | 268830 | 15.28% |
| 2025-12-17 | 8.24 | 8.55 | 0.56 | 7.01% | 8.24 | 8.98 | 1585954 | 137046 | 8.28% |
| 2025-12-16 | 7.97 | 7.99 | 0.03 | 0.38% | 7.89 | 8.08 | 331632 | 26488 | 1.73% |
| 2025-12-15 | 8.06 | 7.96 | -0.13 | -1.61% | 7.94 | 8.09 | 318959 | 25520 | 1.67% |
| 2025-12-12 | 8.12 | 8.09 | -0.02 | -0.25% | 8.05 | 8.16 | 309493 | 25065 | 1.62% |
| 2025-12-11 | 8.35 | 8.11 | -0.19 | -2.29% | 8.10 | 8.41 | 359357 | 29531 | 1.88% |
| 2025-12-10 | 8.16 | 8.30 | 0.09 | 1.10% | 8.06 | 8.32 | 374259 | 30782 | 1.95% |
| 2025-12-09 | 8.35 | 8.21 | -0.06 | -0.73% | 8.18 | 8.48 | 429958 | 35701 | 2.25% |
| 2025-12-08 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.36 | 375058 | 31044 | 1.96% |
| 2025-12-05 | 8.09 | 8.18 | 0.12 | 1.49% | 7.96 | 8.19 | 386984 | 31267 | 2.02% |
| 2025-12-04 | 8.23 | 8.06 | -0.18 | -2.18% | 8.04 | 8.23 | 410288 | 33292 | 2.14% |
| 2025-12-03 | 8.59 | 8.24 | -0.28 | -3.29% | 8.18 | 8.62 | 564745 | 46997 | 2.95% |
| 2025-12-02 | 8.62 | 8.52 | -0.17 | -1.96% | 8.47 | 8.65 | 400780 | 34240 | 2.09% |
| 2025-12-01 | 8.65 | 8.69 | 0.11 | 1.28% | 8.49 | 8.82 | 788612 | 68215 | 4.12% |
| 2025-11-28 | 8.66 | 8.58 | -0.01 | -0.12% | 8.45 | 8.74 | 513167 | 43914 | 2.68% |
| 2025-11-27 | 8.84 | 8.59 | -0.20 | -2.28% | 8.56 | 8.86 | 720445 | 62548 | 3.76% |
| 2025-11-26 | 8.74 | 8.79 | -0.03 | -0.34% | 8.71 | 9.23 | 1210164 | 108353 | 6.32% |
| 2025-11-25 | 8.43 | 8.82 | 0.46 | 5.50% | 8.38 | 9.12 | 1353930 | 119208 | 7.07% |
| 2025-11-24 | 8.12 | 8.36 | 0.33 | 4.11% | 8.02 | 8.46 | 728887 | 60401 | 3.81% |
| 2025-11-21 | 8.00 | 8.03 | -0.02 | -0.25% | 7.88 | 8.20 | 504649 | 40619 | 2.64% |
| 2025-11-20 | 8.25 | 8.05 | -0.13 | -1.59% | 8.01 | 8.28 | 332130 | 26856 | 1.73% |
| 2025-11-19 | 8.31 | 8.18 | -0.21 | -2.50% | 8.12 | 8.35 | 524575 | 42983 | 2.74% |
| 2025-11-18 | 8.09 | 8.39 | 0.30 | 3.71% | 8.05 | 8.58 | 980059 | 81883 | 5.12% |
| 2025-11-17 | 7.96 | 8.09 | 0.15 | 1.89% | 7.92 | 8.11 | 377991 | 30397 | 1.97% |
| 2025-11-14 | 7.99 | 7.94 | -0.08 | -1.00% | 7.93 | 8.05 | 265872 | 21235 | 1.39% |
| 2025-11-13 | 7.98 | 8.02 | 0.06 | 0.75% | 7.93 | 8.02 | 287159 | 22907 | 1.50% |
| 2025-11-12 | 8.14 | 7.96 | -0.18 | -2.21% | 7.95 | 8.15 | 387569 | 31090 | 2.02% |
| 2025-11-11 | 8.30 | 8.14 | -0.15 | -1.81% | 8.12 | 8.35 | 394674 | 32261 | 2.06% |
| 2025-11-10 | 8.23 | 8.29 | 0.14 | 1.72% | 8.23 | 8.50 | 541709 | 45325 | 2.83% |
| 2025-11-07 | 8.17 | 8.15 | -0.05 | -0.61% | 8.10 | 8.30 | 625392 | 51132 | 3.27% |
| 2025-11-06 | 8.68 | 8.20 | -0.95 | -10.38% | 8.17 | 8.84 | 1704788 | 142819 | 8.90% |
| 2025-11-05 | 9.09 | 9.15 | -0.03 | -0.33% | 9.01 | 9.27 | 490153 | 44817 | 2.56% |
| 2025-11-04 | 8.96 | 9.18 | 0.14 | 1.55% | 8.91 | 9.30 | 694229 | 63335 | 3.63% |
| 2025-11-03 | 8.97 | 9.04 | 0.18 | 2.03% | 8.91 | 9.14 | 574898 | 51845 | 3.00% |
| 2025-10-31 | 8.48 | 8.86 | 0.34 | 3.99% | 8.48 | 8.95 | 692067 | 60988 | 3.61% |
| 2025-10-30 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 384606 | 33026 | 2.01% |
| 2025-10-29 | 8.56 | 8.63 | 0.11 | 1.29% | 8.48 | 8.69 | 325283 | 27916 | 1.70% |
| 2025-10-28 | 8.60 | 8.52 | -0.25 | -2.85% | 8.50 | 8.78 | 473962 | 40690 | 2.48% |
| 2025-10-27 | 8.79 | 8.77 | 0.02 | 0.23% | 8.72 | 8.84 | 245686 | 21544 | 1.28% |