| 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 | 16.00 | 16.22 | 0.56 | 3.58% | 15.46 | 16.46 | 1182677 | 189145 | 25.31% |
| 2026-02-02 | 13.02 | 15.66 | 2.61 | 20.00% | 13.02 | 15.66 | 1020789 | 150336 | 21.84% |
| 2026-01-30 | 12.81 | 13.05 | 0.12 | 0.93% | 12.40 | 13.24 | 282667 | 36218 | 6.05% |
| 2026-01-29 | 13.20 | 12.93 | -0.87 | -6.30% | 12.83 | 13.48 | 328684 | 43143 | 7.03% |
| 2026-01-28 | 14.19 | 13.80 | 0.13 | 0.95% | 13.70 | 14.90 | 359749 | 50699 | 7.70% |
| 2026-01-27 | 13.75 | 13.67 | -0.33 | -2.36% | 13.24 | 14.00 | 287651 | 39064 | 6.16% |
| 2026-01-26 | 14.60 | 14.00 | -0.81 | -5.47% | 13.88 | 14.83 | 412439 | 59031 | 8.83% |
| 2026-01-23 | 14.15 | 14.81 | 0.87 | 6.24% | 14.15 | 14.92 | 544254 | 79757 | 11.65% |
| 2026-01-22 | 13.57 | 13.94 | 0.36 | 2.65% | 13.51 | 13.98 | 332045 | 45707 | 7.11% |
| 2026-01-21 | 13.96 | 13.58 | -0.71 | -4.97% | 13.45 | 14.19 | 387134 | 52854 | 8.28% |
| 2026-01-20 | 15.00 | 14.29 | -0.74 | -4.92% | 14.04 | 15.18 | 518051 | 74890 | 11.09% |
| 2026-01-19 | 13.91 | 15.03 | 0.93 | 6.60% | 13.80 | 15.16 | 675770 | 100214 | 14.46% |
| 2026-01-16 | 14.02 | 14.10 | 0.48 | 3.52% | 13.93 | 14.98 | 648954 | 93524 | 13.89% |
| 2026-01-15 | 14.16 | 13.62 | -0.84 | -5.81% | 13.37 | 14.17 | 448748 | 61293 | 9.60% |
| 2026-01-14 | 14.65 | 14.46 | -0.42 | -2.82% | 14.17 | 15.26 | 626156 | 92131 | 13.40% |
| 2026-01-13 | 16.16 | 14.88 | -1.76 | -10.58% | 14.51 | 16.18 | 769738 | 116620 | 16.47% |
| 2026-01-12 | 15.44 | 16.64 | 1.19 | 7.70% | 15.16 | 17.60 | 997792 | 162060 | 21.35% |
| 2026-01-09 | 15.87 | 15.45 | -0.32 | -2.03% | 14.80 | 16.28 | 1032175 | 158982 | 22.09% |
| 2026-01-08 | 14.14 | 15.77 | 1.49 | 10.43% | 13.96 | 16.61 | 1212606 | 183093 | 25.95% |
| 2026-01-07 | 14.03 | 14.28 | 0.24 | 1.71% | 13.75 | 15.06 | 1013804 | 145172 | 21.69% |
| 2026-01-06 | 13.45 | 14.04 | 0.39 | 2.86% | 13.18 | 14.13 | 819511 | 112605 | 17.54% |
| 2026-01-05 | 13.45 | 13.65 | 0.25 | 1.87% | 13.45 | 14.08 | 573529 | 78658 | 12.27% |
| 2025-12-31 | 13.50 | 13.40 | 0.04 | 0.30% | 13.21 | 14.10 | 561310 | 75921 | 12.01% |
| 2025-12-30 | 13.56 | 13.36 | -0.40 | -2.91% | 13.35 | 14.24 | 685977 | 94577 | 14.68% |
| 2025-12-29 | 13.87 | 13.76 | -0.31 | -2.20% | 13.56 | 14.38 | 752211 | 103856 | 16.10% |
| 2025-12-26 | 14.12 | 14.07 | 0.10 | 0.72% | 13.69 | 14.96 | 1265485 | 179746 | 27.08% |
| 2025-12-25 | 13.35 | 13.97 | 0.27 | 1.97% | 13.35 | 14.10 | 1071732 | 148336 | 22.93% |
| 2025-12-24 | 12.29 | 13.70 | 0.74 | 5.71% | 12.21 | 13.96 | 1051854 | 140074 | 22.51% |
| 2025-12-23 | 13.60 | 12.96 | -0.64 | -4.71% | 12.70 | 14.53 | 1192587 | 162878 | 25.52% |
| 2025-12-22 | 13.20 | 13.60 | 0.27 | 2.03% | 12.74 | 13.80 | 908792 | 120596 | 19.45% |
| 2025-12-19 | 13.12 | 13.33 | -0.26 | -1.91% | 13.03 | 14.21 | 911295 | 121923 | 19.50% |
| 2025-12-18 | 12.61 | 13.59 | 0.74 | 5.76% | 12.61 | 14.10 | 1251522 | 169838 | 26.78% |
| 2025-12-17 | 13.11 | 12.85 | -1.67 | -11.50% | 12.45 | 13.70 | 1203089 | 155936 | 25.75% |
| 2025-12-16 | 13.57 | 14.52 | 0.88 | 6.45% | 13.16 | 14.98 | 1551383 | 221652 | 33.20% |
| 2025-12-15 | 14.51 | 13.64 | -0.77 | -5.34% | 13.14 | 14.85 | 1426085 | 195948 | 30.52% |
| 2025-12-12 | 12.33 | 14.41 | 2.40 | 19.98% | 12.12 | 14.41 | 1723033 | 224973 | 36.87% |
| 2025-12-11 | 10.53 | 12.01 | 2.00 | 19.98% | 10.53 | 12.01 | 690495 | 79917 | 14.78% |
| 2025-12-10 | 10.11 | 10.01 | 0.02 | 0.20% | 9.91 | 10.26 | 130846 | 13116 | 2.80% |
| 2025-12-09 | 10.02 | 9.99 | -0.09 | -0.89% | 9.97 | 10.15 | 156635 | 15724 | 3.35% |
| 2025-12-08 | 9.95 | 10.08 | 0.16 | 1.61% | 9.94 | 10.28 | 244728 | 24765 | 5.24% |
| 2025-12-05 | 9.76 | 9.92 | 0.12 | 1.22% | 9.68 | 9.95 | 142088 | 14013 | 3.04% |
| 2025-12-04 | 9.66 | 9.80 | 0.14 | 1.45% | 9.58 | 9.82 | 128180 | 12493 | 2.74% |
| 2025-12-03 | 9.65 | 9.66 | -0.01 | -0.10% | 9.60 | 9.78 | 87659 | 8489 | 1.88% |
| 2025-12-02 | 9.53 | 9.67 | 0.09 | 0.94% | 9.40 | 9.79 | 113001 | 10856 | 2.42% |
| 2025-12-01 | 9.49 | 9.58 | 0.15 | 1.59% | 9.47 | 9.67 | 108053 | 10364 | 2.31% |
| 2025-11-28 | 9.26 | 9.43 | 0.16 | 1.73% | 9.23 | 9.44 | 57006 | 5337 | 1.22% |
| 2025-11-27 | 9.21 | 9.27 | 0.04 | 0.43% | 9.20 | 9.42 | 63524 | 5917 | 1.36% |
| 2025-11-26 | 9.49 | 9.23 | -0.26 | -2.74% | 9.21 | 9.51 | 83722 | 7823 | 1.79% |
| 2025-11-25 | 9.39 | 9.49 | 0.13 | 1.39% | 9.33 | 9.60 | 82317 | 7819 | 1.76% |
| 2025-11-24 | 9.08 | 9.36 | 0.30 | 3.31% | 9.07 | 9.40 | 93905 | 8703 | 2.01% |
| 2025-11-21 | 9.57 | 9.06 | -0.60 | -6.21% | 9.05 | 9.64 | 150257 | 13888 | 3.22% |
| 2025-11-20 | 9.73 | 9.66 | -0.03 | -0.31% | 9.57 | 9.85 | 70264 | 6805 | 1.50% |
| 2025-11-19 | 9.75 | 9.69 | -0.08 | -0.82% | 9.55 | 9.82 | 108573 | 10519 | 2.32% |
| 2025-11-18 | 9.93 | 9.77 | -0.20 | -2.01% | 9.68 | 9.93 | 111438 | 10886 | 2.38% |
| 2025-11-17 | 10.00 | 9.97 | -0.04 | -0.40% | 9.87 | 10.06 | 110794 | 11015 | 2.37% |
| 2025-11-14 | 9.88 | 10.01 | 0.06 | 0.60% | 9.81 | 10.10 | 147685 | 14753 | 3.16% |
| 2025-11-13 | 9.81 | 9.95 | 0.08 | 0.81% | 9.76 | 9.97 | 108270 | 10736 | 2.32% |
| 2025-11-12 | 9.90 | 9.87 | -0.10 | -1.00% | 9.75 | 9.99 | 118573 | 11673 | 2.54% |
| 2025-11-11 | 9.94 | 9.97 | 0.00 | 0.00% | 9.89 | 10.03 | 145385 | 14469 | 3.11% |
| 2025-11-10 | 9.82 | 9.97 | 0.15 | 1.53% | 9.70 | 10.02 | 203337 | 20086 | 4.35% |
| 2025-11-07 | 9.79 | 9.82 | 0.00 | 0.00% | 9.76 | 9.97 | 163156 | 16099 | 3.49% |
| 2025-11-06 | 9.98 | 9.82 | -0.12 | -1.21% | 9.79 | 10.00 | 231885 | 22844 | 4.96% |
| 2025-11-05 | 9.42 | 9.94 | 0.36 | 3.76% | 9.40 | 10.03 | 395719 | 38828 | 8.47% |
| 2025-11-04 | 9.34 | 9.58 | 0.26 | 2.79% | 9.32 | 9.78 | 274533 | 26461 | 5.99% |
| 2025-11-03 | 9.28 | 9.32 | 0.04 | 0.43% | 9.18 | 9.33 | 97599 | 9036 | 2.13% |
| 2025-10-31 | 9.18 | 9.28 | 0.08 | 0.87% | 9.16 | 9.33 | 65433 | 6057 | 1.43% |
| 2025-10-30 | 9.51 | 9.20 | -0.40 | -4.17% | 9.19 | 9.51 | 158575 | 14771 | 3.46% |
| 2025-10-29 | 9.70 | 9.60 | -0.08 | -0.83% | 9.53 | 9.75 | 95737 | 9194 | 2.09% |
| 2025-10-28 | 9.55 | 9.68 | 0.11 | 1.15% | 9.52 | 9.75 | 122622 | 11842 | 2.68% |
| 2025-10-27 | 9.46 | 9.57 | 0.12 | 1.27% | 9.43 | 9.60 | 90228 | 8598 | 1.97% |