| 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 | 15.49 | 15.90 | 0.27 | 1.73% | 15.23 | 16.45 | 1104969 | 176401 | 21.97% |
| 2026-02-03 | 15.28 | 15.63 | 0.09 | 0.58% | 14.81 | 15.65 | 1092760 | 167148 | 21.72% |
| 2026-02-02 | 14.64 | 15.54 | 1.66 | 11.96% | 14.64 | 16.14 | 1267498 | 194324 | 25.20% |
| 2026-01-30 | 14.39 | 13.88 | -0.80 | -5.45% | 13.69 | 14.65 | 740981 | 103270 | 14.73% |
| 2026-01-29 | 15.00 | 14.68 | -0.53 | -3.48% | 14.68 | 15.65 | 789395 | 119448 | 15.69% |
| 2026-01-28 | 15.55 | 15.21 | -0.54 | -3.43% | 15.03 | 15.82 | 776274 | 119046 | 15.43% |
| 2026-01-27 | 16.06 | 15.75 | -1.23 | -7.24% | 15.11 | 16.15 | 1077194 | 168115 | 21.42% |
| 2026-01-26 | 16.60 | 16.98 | 0.02 | 0.12% | 16.20 | 18.28 | 1364451 | 237170 | 27.13% |
| 2026-01-23 | 15.97 | 16.96 | 0.83 | 5.15% | 15.96 | 17.32 | 1279598 | 215396 | 25.44% |
| 2026-01-22 | 16.18 | 16.13 | -0.54 | -3.24% | 15.90 | 16.85 | 1042918 | 168919 | 20.73% |
| 2026-01-21 | 17.20 | 16.67 | -1.44 | -7.95% | 16.46 | 17.58 | 1356290 | 228997 | 26.96% |
| 2026-01-20 | 17.20 | 18.11 | 0.12 | 0.67% | 16.75 | 19.73 | 2175245 | 387610 | 43.24% |
| 2026-01-19 | 15.93 | 17.99 | 2.37 | 15.17% | 15.93 | 18.48 | 2060319 | 356323 | 40.96% |
| 2026-01-16 | 14.26 | 15.62 | 1.59 | 11.33% | 14.26 | 16.79 | 2030114 | 318717 | 40.36% |
| 2026-01-15 | 15.06 | 14.03 | -1.73 | -10.98% | 13.38 | 15.30 | 1769545 | 250759 | 35.18% |
| 2026-01-14 | 12.85 | 15.76 | 2.63 | 20.03% | 12.85 | 15.76 | 2334228 | 349712 | 46.41% |
| 2026-01-13 | 14.08 | 13.13 | -0.92 | -6.55% | 12.80 | 14.20 | 1326123 | 175917 | 26.36% |
| 2026-01-12 | 14.00 | 14.05 | 0.38 | 2.78% | 13.75 | 14.50 | 1470196 | 207971 | 29.23% |
| 2026-01-09 | 13.08 | 13.67 | 0.83 | 6.46% | 12.91 | 14.42 | 1549420 | 210707 | 30.80% |
| 2026-01-08 | 12.00 | 12.84 | 0.75 | 6.20% | 11.77 | 12.84 | 1260664 | 158700 | 25.06% |
| 2026-01-07 | 11.95 | 12.09 | -0.03 | -0.25% | 11.66 | 12.55 | 890071 | 107884 | 17.70% |
| 2026-01-06 | 12.50 | 12.12 | -0.59 | -4.64% | 12.01 | 12.70 | 916431 | 111418 | 18.22% |
| 2026-01-05 | 12.33 | 12.71 | 0.46 | 3.76% | 12.09 | 13.33 | 1037064 | 132336 | 20.62% |
| 2025-12-31 | 11.82 | 12.25 | 0.09 | 0.74% | 11.66 | 12.45 | 872993 | 105519 | 17.36% |
| 2025-12-30 | 13.03 | 12.16 | -1.00 | -7.60% | 12.12 | 13.76 | 1290761 | 165687 | 25.66% |
| 2025-12-29 | 13.02 | 13.16 | 0.40 | 3.13% | 12.80 | 13.80 | 1311146 | 173759 | 26.07% |
| 2025-12-26 | 12.90 | 12.76 | -0.08 | -0.62% | 12.60 | 13.29 | 1079769 | 139405 | 21.47% |
| 2025-12-25 | 12.79 | 12.84 | -0.08 | -0.62% | 12.53 | 13.05 | 1018431 | 129869 | 20.25% |
| 2025-12-24 | 11.88 | 12.92 | 0.73 | 5.99% | 11.82 | 13.19 | 1262949 | 160707 | 25.11% |
| 2025-12-23 | 12.88 | 12.19 | -0.73 | -5.65% | 11.92 | 13.67 | 1316242 | 167087 | 26.17% |
| 2025-12-22 | 13.56 | 12.92 | -0.71 | -5.21% | 12.83 | 13.75 | 1114864 | 146378 | 22.16% |
| 2025-12-19 | 14.12 | 13.63 | -0.02 | -0.15% | 13.04 | 14.20 | 1419910 | 194007 | 28.23% |
| 2025-12-18 | 12.47 | 13.65 | 0.95 | 7.48% | 12.43 | 14.50 | 1598554 | 215249 | 31.78% |
| 2025-12-17 | 13.57 | 12.70 | -1.33 | -9.48% | 12.10 | 13.58 | 1415433 | 179885 | 28.14% |
| 2025-12-16 | 12.99 | 14.03 | 0.51 | 3.77% | 12.88 | 14.29 | 1651814 | 228856 | 32.84% |
| 2025-12-15 | 13.87 | 13.52 | -0.88 | -6.11% | 13.44 | 14.38 | 1581825 | 218199 | 31.45% |
| 2025-12-12 | 12.48 | 14.40 | 1.10 | 8.27% | 12.47 | 15.25 | 2088818 | 293643 | 41.53% |
| 2025-12-11 | 12.87 | 13.30 | 0.61 | 4.81% | 12.43 | 14.02 | 2048546 | 275931 | 40.73% |
| 2025-12-10 | 13.27 | 12.69 | -0.69 | -5.16% | 12.38 | 13.77 | 1641658 | 210448 | 32.64% |
| 2025-12-09 | 12.94 | 13.38 | 0.71 | 5.60% | 12.05 | 14.37 | 2628056 | 339831 | 52.25% |
| 2025-12-08 | 11.75 | 12.67 | 2.11 | 19.98% | 11.54 | 12.67 | 1222731 | 149992 | 24.31% |
| 2025-12-05 | 8.69 | 10.56 | 1.76 | 20.00% | 8.69 | 10.56 | 1563498 | 152084 | 31.08% |
| 2025-12-04 | 8.78 | 8.80 | -0.08 | -0.90% | 8.68 | 9.27 | 932213 | 83685 | 18.53% |
| 2025-12-03 | 9.07 | 8.88 | -0.39 | -4.21% | 8.70 | 9.12 | 1024796 | 91170 | 20.37% |
| 2025-12-02 | 8.75 | 9.27 | 0.49 | 5.58% | 8.50 | 9.30 | 1340809 | 120787 | 26.66% |
| 2025-12-01 | 8.92 | 8.78 | -0.02 | -0.23% | 8.75 | 9.30 | 1020256 | 91702 | 20.28% |
| 2025-11-28 | 8.65 | 8.80 | 0.21 | 2.44% | 8.38 | 8.83 | 811823 | 70010 | 16.14% |
| 2025-11-27 | 8.15 | 8.59 | 0.43 | 5.27% | 8.00 | 8.94 | 1161086 | 98345 | 23.08% |
| 2025-11-26 | 9.00 | 8.16 | -0.85 | -9.43% | 8.11 | 9.00 | 1142827 | 96148 | 22.72% |
| 2025-11-25 | 8.95 | 9.01 | -0.23 | -2.49% | 8.65 | 9.47 | 1188697 | 107882 | 23.63% |
| 2025-11-24 | 8.71 | 9.24 | 0.44 | 5.00% | 8.47 | 9.30 | 1204079 | 107493 | 23.94% |
| 2025-11-21 | 8.66 | 8.80 | -0.31 | -3.40% | 8.22 | 9.49 | 1298328 | 114492 | 25.81% |
| 2025-11-20 | 9.66 | 9.11 | -1.18 | -11.47% | 9.06 | 9.87 | 1447281 | 135437 | 28.77% |
| 2025-11-19 | 8.83 | 10.29 | 1.08 | 11.73% | 8.76 | 10.72 | 1995284 | 196138 | 39.67% |
| 2025-11-18 | 9.28 | 9.21 | 0.52 | 5.98% | 8.42 | 9.88 | 2244732 | 204395 | 44.63% |
| 2025-11-17 | 7.91 | 8.69 | 1.45 | 20.03% | 7.81 | 8.69 | 963066 | 80415 | 19.15% |
| 2025-11-14 | 6.97 | 7.24 | 0.21 | 2.99% | 6.92 | 7.48 | 539755 | 39105 | 10.73% |
| 2025-11-13 | 6.92 | 7.03 | 0.11 | 1.59% | 6.83 | 7.12 | 303605 | 21296 | 6.04% |
| 2025-11-12 | 6.98 | 6.92 | -0.10 | -1.42% | 6.80 | 7.10 | 342658 | 23709 | 6.81% |
| 2025-11-11 | 7.11 | 7.02 | -0.07 | -0.99% | 6.97 | 7.17 | 294512 | 20793 | 5.86% |
| 2025-11-10 | 7.20 | 7.09 | -0.15 | -2.07% | 7.02 | 7.25 | 442730 | 31427 | 8.80% |
| 2025-11-07 | 7.22 | 7.24 | -0.08 | -1.09% | 7.15 | 7.42 | 575202 | 41814 | 11.44% |
| 2025-11-06 | 7.21 | 7.32 | 0.10 | 1.39% | 6.99 | 7.44 | 909533 | 65422 | 18.08% |
| 2025-11-05 | 6.72 | 7.22 | 0.41 | 6.02% | 6.67 | 7.48 | 1086268 | 77673 | 21.60% |
| 2025-11-04 | 6.64 | 6.81 | 0.16 | 2.41% | 6.61 | 6.89 | 523806 | 35669 | 10.41% |
| 2025-11-03 | 6.52 | 6.65 | 0.13 | 1.99% | 6.52 | 6.67 | 248044 | 16376 | 4.93% |
| 2025-10-31 | 6.53 | 6.52 | 0.00 | 0.00% | 6.48 | 6.68 | 230574 | 15140 | 4.58% |
| 2025-10-30 | 6.52 | 6.52 | -0.06 | -0.91% | 6.46 | 6.65 | 317918 | 20843 | 6.32% |
| 2025-10-29 | 6.47 | 6.58 | 0.21 | 3.30% | 6.38 | 6.80 | 529324 | 35063 | 10.52% |
| 2025-10-28 | 6.10 | 6.37 | 0.25 | 4.08% | 6.08 | 6.42 | 304973 | 19208 | 6.06% |
| 2025-10-27 | 6.10 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 130792 | 7943 | 2.60% |