| 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 | 10.62 | 11.57 | 1.19 | 11.46% | 10.62 | 11.77 | 1363993 | 154726 | 13.98% |
| 2026-02-02 | 10.43 | 10.38 | 0.38 | 3.80% | 10.37 | 11.07 | 817216 | 87163 | 8.38% |
| 2026-01-30 | 10.24 | 10.00 | -0.23 | -2.25% | 9.67 | 10.33 | 599260 | 59341 | 6.14% |
| 2026-01-29 | 10.62 | 10.23 | -0.20 | -1.92% | 10.19 | 10.67 | 562055 | 58492 | 5.76% |
| 2026-01-28 | 10.60 | 10.43 | -0.17 | -1.60% | 10.36 | 10.84 | 527350 | 55423 | 5.41% |
| 2026-01-27 | 10.51 | 10.60 | -0.01 | -0.09% | 10.24 | 10.70 | 730800 | 76682 | 7.49% |
| 2026-01-26 | 11.70 | 10.61 | 0.07 | 0.66% | 10.52 | 11.80 | 1407288 | 154767 | 14.43% |
| 2026-01-23 | 9.81 | 10.54 | 0.74 | 7.55% | 9.81 | 10.68 | 969840 | 101510 | 9.94% |
| 2026-01-22 | 9.66 | 9.80 | 0.13 | 1.34% | 9.64 | 9.83 | 341989 | 33282 | 3.51% |
| 2026-01-21 | 9.42 | 9.67 | 0.16 | 1.68% | 9.39 | 9.84 | 307919 | 29723 | 3.16% |
| 2026-01-20 | 9.77 | 9.51 | -0.26 | -2.66% | 9.43 | 9.83 | 398424 | 38070 | 4.08% |
| 2026-01-19 | 9.59 | 9.77 | 0.17 | 1.77% | 9.56 | 9.87 | 355492 | 34593 | 3.64% |
| 2026-01-16 | 9.69 | 9.60 | -0.05 | -0.52% | 9.56 | 9.81 | 404409 | 39111 | 4.15% |
| 2026-01-15 | 9.59 | 9.65 | 0.00 | 0.00% | 9.51 | 9.73 | 377386 | 36330 | 3.87% |
| 2026-01-14 | 9.77 | 9.65 | -0.12 | -1.23% | 9.50 | 9.97 | 672751 | 65655 | 6.90% |
| 2026-01-13 | 10.26 | 9.77 | -0.61 | -5.88% | 9.69 | 10.32 | 763379 | 75655 | 7.83% |
| 2026-01-12 | 9.98 | 10.38 | 0.69 | 7.12% | 9.94 | 10.58 | 1069758 | 109751 | 10.97% |
| 2026-01-09 | 9.91 | 9.69 | -0.16 | -1.62% | 9.64 | 10.06 | 878224 | 86157 | 9.00% |
| 2026-01-08 | 9.03 | 9.85 | 0.76 | 8.36% | 9.00 | 10.06 | 1093312 | 104591 | 11.21% |
| 2026-01-07 | 8.99 | 9.09 | 0.10 | 1.11% | 8.92 | 9.21 | 461568 | 42012 | 4.73% |
| 2026-01-06 | 8.93 | 8.99 | 0.06 | 0.67% | 8.89 | 9.07 | 405335 | 36431 | 4.16% |
| 2026-01-05 | 9.12 | 8.93 | 0.09 | 1.02% | 8.84 | 9.17 | 500313 | 44832 | 5.13% |
| 2025-12-31 | 8.78 | 8.84 | 0.07 | 0.80% | 8.67 | 8.96 | 485705 | 42630 | 4.98% |
| 2025-12-30 | 8.86 | 8.77 | -0.22 | -2.45% | 8.74 | 8.94 | 501127 | 44220 | 5.14% |
| 2025-12-29 | 8.69 | 8.99 | 0.39 | 4.53% | 8.65 | 9.10 | 774545 | 69298 | 7.94% |
| 2025-12-26 | 8.57 | 8.60 | 0.11 | 1.30% | 8.45 | 8.68 | 346151 | 29662 | 3.55% |
| 2025-12-25 | 8.42 | 8.49 | 0.07 | 0.83% | 8.37 | 8.53 | 280538 | 23725 | 2.88% |
| 2025-12-24 | 8.23 | 8.42 | 0.17 | 2.06% | 8.22 | 8.46 | 259639 | 21779 | 2.66% |
| 2025-12-23 | 8.27 | 8.25 | -0.02 | -0.24% | 8.21 | 8.36 | 157444 | 13028 | 1.61% |
| 2025-12-22 | 8.26 | 8.27 | 0.03 | 0.36% | 8.24 | 8.34 | 188526 | 15631 | 1.93% |
| 2025-12-19 | 8.12 | 8.24 | 0.14 | 1.73% | 8.12 | 8.28 | 231975 | 19083 | 2.38% |
| 2025-12-18 | 8.16 | 8.10 | -0.07 | -0.86% | 8.09 | 8.26 | 197987 | 16194 | 2.03% |
| 2025-12-17 | 8.07 | 8.17 | 0.11 | 1.36% | 7.94 | 8.22 | 211302 | 17059 | 2.17% |
| 2025-12-16 | 8.31 | 8.06 | -0.29 | -3.47% | 8.03 | 8.33 | 238529 | 19363 | 2.45% |
| 2025-12-15 | 8.31 | 8.35 | 0.03 | 0.36% | 8.23 | 8.42 | 197733 | 16488 | 2.03% |
| 2025-12-12 | 8.22 | 8.32 | 0.11 | 1.34% | 8.21 | 8.42 | 242469 | 20194 | 2.49% |
| 2025-12-11 | 8.24 | 8.21 | -0.03 | -0.36% | 8.18 | 8.35 | 199893 | 16528 | 2.05% |
| 2025-12-10 | 8.19 | 8.24 | 0.02 | 0.24% | 8.14 | 8.27 | 146543 | 12032 | 1.50% |
| 2025-12-09 | 8.31 | 8.22 | -0.12 | -1.44% | 8.19 | 8.31 | 188881 | 15547 | 1.94% |
| 2025-12-08 | 8.29 | 8.34 | 0.08 | 0.97% | 8.26 | 8.38 | 260892 | 21746 | 2.67% |
| 2025-12-05 | 8.19 | 8.26 | 0.15 | 1.85% | 8.11 | 8.31 | 290515 | 23900 | 2.98% |
| 2025-12-04 | 8.11 | 8.11 | 0.02 | 0.25% | 8.03 | 8.13 | 131748 | 10643 | 1.35% |
| 2025-12-03 | 8.21 | 8.09 | -0.12 | -1.46% | 8.04 | 8.21 | 167000 | 13544 | 1.71% |
| 2025-12-02 | 8.20 | 8.21 | -0.01 | -0.12% | 8.09 | 8.23 | 155547 | 12689 | 1.59% |
| 2025-12-01 | 8.08 | 8.22 | 0.15 | 1.86% | 8.08 | 8.26 | 208794 | 17095 | 2.14% |
| 2025-11-28 | 8.01 | 8.07 | 0.05 | 0.62% | 7.99 | 8.09 | 157829 | 12722 | 1.62% |
| 2025-11-27 | 7.93 | 8.02 | 0.09 | 1.13% | 7.93 | 8.09 | 176028 | 14143 | 1.80% |
| 2025-11-26 | 8.02 | 7.93 | -0.13 | -1.61% | 7.90 | 8.08 | 213215 | 17032 | 2.19% |
| 2025-11-25 | 8.13 | 8.06 | 0.01 | 0.12% | 7.99 | 8.18 | 341362 | 27629 | 3.50% |
| 2025-11-24 | 7.90 | 8.05 | 0.19 | 2.42% | 7.80 | 8.11 | 320378 | 25454 | 3.28% |
| 2025-11-21 | 8.31 | 7.86 | -0.55 | -6.54% | 7.85 | 8.45 | 520723 | 41854 | 5.34% |
| 2025-11-20 | 8.56 | 8.41 | -0.05 | -0.59% | 8.37 | 8.66 | 226217 | 19261 | 2.32% |
| 2025-11-19 | 8.64 | 8.46 | -0.19 | -2.20% | 8.41 | 8.72 | 284565 | 24258 | 2.92% |
| 2025-11-18 | 8.97 | 8.65 | -0.32 | -3.57% | 8.61 | 9.00 | 398346 | 34778 | 4.08% |
| 2025-11-17 | 8.86 | 8.97 | 0.15 | 1.70% | 8.86 | 9.14 | 543957 | 48976 | 5.58% |
| 2025-11-14 | 8.83 | 8.82 | -0.07 | -0.79% | 8.72 | 8.97 | 403621 | 35719 | 4.14% |
| 2025-11-13 | 8.81 | 8.89 | 0.00 | 0.00% | 8.75 | 9.02 | 581974 | 51823 | 5.97% |
| 2025-11-12 | 9.13 | 8.89 | -0.24 | -2.63% | 8.75 | 9.22 | 836840 | 74623 | 8.58% |
| 2025-11-11 | 8.42 | 9.13 | 0.87 | 10.53% | 8.41 | 9.40 | 1467845 | 132659 | 15.05% |
| 2025-11-10 | 8.22 | 8.26 | 0.06 | 0.73% | 8.18 | 8.30 | 194363 | 16006 | 1.99% |
| 2025-11-07 | 8.18 | 8.20 | -0.01 | -0.12% | 8.12 | 8.27 | 161103 | 13234 | 1.65% |
| 2025-11-06 | 8.18 | 8.21 | 0.03 | 0.37% | 8.13 | 8.26 | 171904 | 14104 | 1.76% |
| 2025-11-05 | 8.13 | 8.18 | -0.03 | -0.37% | 8.00 | 8.24 | 291807 | 23728 | 2.99% |
| 2025-11-04 | 8.40 | 8.21 | -0.22 | -2.61% | 8.15 | 8.42 | 211651 | 17480 | 2.17% |
| 2025-11-03 | 8.41 | 8.43 | 0.01 | 0.12% | 8.17 | 8.46 | 259499 | 21550 | 2.66% |
| 2025-10-31 | 8.32 | 8.42 | 0.08 | 0.96% | 8.32 | 8.52 | 226912 | 19130 | 2.33% |
| 2025-10-30 | 8.58 | 8.34 | -0.26 | -3.02% | 8.32 | 8.60 | 322087 | 27116 | 3.30% |
| 2025-10-29 | 8.57 | 8.60 | -0.10 | -1.15% | 8.49 | 8.62 | 312772 | 26740 | 3.21% |
| 2025-10-28 | 8.57 | 8.70 | 0.10 | 1.16% | 8.50 | 8.70 | 294870 | 25415 | 3.02% |
| 2025-10-27 | 8.40 | 8.60 | 0.25 | 2.99% | 8.37 | 8.75 | 387522 | 33378 | 3.97% |