| 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 | 14.89 | 15.78 | 0.66 | 4.37% | 14.68 | 16.39 | 2234121 | 345751 | 35.95% |
| 2026-02-02 | 13.77 | 15.12 | 2.15 | 16.58% | 13.71 | 15.56 | 1674409 | 247728 | 26.94% |
| 2026-01-30 | 13.27 | 12.97 | -0.37 | -2.77% | 12.58 | 13.62 | 672595 | 86993 | 10.82% |
| 2026-01-29 | 13.33 | 13.34 | -0.21 | -1.55% | 12.95 | 13.84 | 795096 | 106997 | 12.79% |
| 2026-01-28 | 13.97 | 13.55 | -0.56 | -3.97% | 13.46 | 14.04 | 982380 | 134193 | 15.81% |
| 2026-01-27 | 14.39 | 14.11 | -0.74 | -4.98% | 13.85 | 14.93 | 1228025 | 174331 | 19.76% |
| 2026-01-26 | 14.52 | 14.85 | -0.10 | -0.67% | 14.52 | 15.87 | 1668964 | 252734 | 26.86% |
| 2026-01-23 | 14.04 | 14.95 | 1.05 | 7.55% | 13.96 | 15.55 | 1896943 | 281477 | 30.52% |
| 2026-01-22 | 14.29 | 13.90 | -0.37 | -2.59% | 13.81 | 14.93 | 1419728 | 201937 | 22.85% |
| 2026-01-21 | 15.16 | 14.27 | -1.09 | -7.10% | 14.21 | 15.30 | 1739358 | 253029 | 27.99% |
| 2026-01-20 | 14.83 | 15.36 | 0.54 | 3.64% | 14.26 | 16.50 | 2907663 | 452851 | 46.79% |
| 2026-01-19 | 12.33 | 14.82 | 2.47 | 20.00% | 12.33 | 14.82 | 2433798 | 344078 | 39.16% |
| 2026-01-16 | 14.00 | 12.35 | -0.39 | -3.06% | 12.35 | 14.77 | 1701080 | 229513 | 27.37% |
| 2026-01-15 | 13.11 | 12.74 | -0.91 | -6.67% | 12.15 | 13.49 | 1566086 | 199128 | 25.20% |
| 2026-01-14 | 12.46 | 13.65 | 1.00 | 7.91% | 11.88 | 13.65 | 2417886 | 308357 | 38.91% |
| 2026-01-13 | 10.80 | 12.65 | 1.84 | 17.02% | 10.30 | 12.97 | 2132402 | 253965 | 34.31% |
| 2026-01-12 | 10.52 | 10.81 | 0.32 | 3.05% | 10.37 | 10.96 | 936390 | 99558 | 15.07% |
| 2026-01-09 | 10.40 | 10.49 | 0.07 | 0.67% | 10.38 | 10.73 | 687867 | 72416 | 11.07% |
| 2026-01-08 | 10.32 | 10.42 | -0.02 | -0.19% | 10.23 | 10.49 | 590900 | 61355 | 9.51% |
| 2026-01-07 | 10.11 | 10.44 | 0.36 | 3.57% | 10.00 | 10.57 | 894902 | 92833 | 14.40% |
| 2026-01-06 | 9.83 | 10.08 | 0.21 | 2.13% | 9.79 | 10.09 | 454543 | 45412 | 7.31% |
| 2026-01-05 | 9.79 | 9.87 | 0.24 | 2.49% | 9.73 | 10.04 | 413912 | 40921 | 6.66% |
| 2025-12-31 | 9.86 | 9.63 | -0.22 | -2.23% | 9.56 | 9.94 | 397870 | 38512 | 6.40% |
| 2025-12-30 | 9.96 | 9.85 | -0.21 | -2.09% | 9.83 | 10.02 | 462597 | 45782 | 7.44% |
| 2025-12-29 | 10.20 | 10.06 | -0.23 | -2.24% | 10.02 | 10.25 | 482476 | 48772 | 7.76% |
| 2025-12-26 | 10.45 | 10.29 | -0.30 | -2.83% | 10.15 | 10.45 | 748823 | 77026 | 12.05% |
| 2025-12-25 | 10.36 | 10.59 | 0.17 | 1.63% | 10.25 | 10.83 | 881383 | 93273 | 14.18% |
| 2025-12-24 | 10.38 | 10.42 | -0.06 | -0.57% | 10.16 | 10.58 | 755797 | 78625 | 12.16% |
| 2025-12-23 | 9.94 | 10.48 | 0.54 | 5.43% | 9.85 | 10.50 | 1020790 | 104764 | 16.43% |
| 2025-12-22 | 10.03 | 9.94 | -0.12 | -1.19% | 9.87 | 10.08 | 558454 | 55692 | 8.99% |
| 2025-12-19 | 9.68 | 10.06 | 0.41 | 4.25% | 9.68 | 10.33 | 835787 | 84417 | 13.45% |
| 2025-12-18 | 9.77 | 9.65 | -0.24 | -2.43% | 9.52 | 9.92 | 514603 | 49840 | 8.28% |
| 2025-12-17 | 10.10 | 9.89 | -0.30 | -2.94% | 9.59 | 10.32 | 881680 | 86909 | 14.19% |
| 2025-12-16 | 10.03 | 10.19 | 0.09 | 0.89% | 9.85 | 10.39 | 1072333 | 109257 | 17.26% |
| 2025-12-15 | 10.00 | 10.10 | 0.09 | 0.90% | 9.91 | 10.26 | 949410 | 95591 | 15.28% |
| 2025-12-12 | 9.16 | 10.01 | 0.63 | 6.72% | 9.16 | 10.22 | 1410072 | 138835 | 22.69% |
| 2025-12-11 | 9.29 | 9.38 | 0.12 | 1.30% | 9.26 | 9.88 | 897449 | 85797 | 14.44% |
| 2025-12-10 | 9.60 | 9.26 | -0.30 | -3.14% | 9.12 | 9.64 | 447120 | 41327 | 7.19% |
| 2025-12-09 | 9.62 | 9.56 | -0.11 | -1.14% | 9.52 | 9.76 | 358282 | 34394 | 5.77% |
| 2025-12-08 | 9.61 | 9.67 | 0.03 | 0.31% | 9.61 | 9.82 | 600803 | 58390 | 9.67% |
| 2025-12-05 | 9.06 | 9.64 | 0.64 | 7.11% | 8.98 | 9.89 | 932265 | 89080 | 15.00% |
| 2025-12-04 | 9.50 | 9.00 | -0.45 | -4.76% | 8.99 | 9.50 | 617906 | 56376 | 9.94% |
| 2025-12-03 | 9.41 | 9.45 | 0.06 | 0.64% | 9.32 | 9.76 | 763401 | 72971 | 12.28% |
| 2025-12-02 | 9.44 | 9.39 | -0.11 | -1.16% | 9.22 | 9.52 | 361140 | 33744 | 5.81% |
| 2025-12-01 | 9.54 | 9.50 | -0.04 | -0.42% | 9.42 | 9.71 | 437071 | 41631 | 7.03% |
| 2025-11-28 | 9.20 | 9.54 | 0.34 | 3.70% | 9.18 | 9.64 | 610993 | 58042 | 9.83% |
| 2025-11-27 | 9.22 | 9.20 | -0.09 | -0.97% | 9.15 | 9.55 | 509411 | 47644 | 8.20% |
| 2025-11-26 | 9.77 | 9.29 | -0.59 | -5.97% | 9.27 | 9.85 | 781553 | 73899 | 12.58% |
| 2025-11-25 | 9.65 | 9.88 | 0.29 | 3.02% | 9.53 | 10.07 | 765686 | 75021 | 12.32% |
| 2025-11-24 | 9.88 | 9.59 | -0.21 | -2.14% | 9.40 | 9.95 | 851062 | 81585 | 13.69% |
| 2025-11-21 | 10.30 | 9.80 | -0.97 | -9.01% | 9.61 | 10.53 | 1322316 | 132403 | 21.28% |
| 2025-11-20 | 10.91 | 10.77 | 0.03 | 0.28% | 10.70 | 11.99 | 1717867 | 194889 | 27.64% |
| 2025-11-19 | 11.11 | 10.74 | -0.54 | -4.79% | 10.56 | 11.45 | 1212056 | 133025 | 19.50% |
| 2025-11-18 | 10.55 | 11.28 | 0.53 | 4.93% | 10.13 | 11.38 | 1643510 | 176610 | 26.45% |
| 2025-11-17 | 10.98 | 10.75 | -0.24 | -2.18% | 10.45 | 11.05 | 1073633 | 114707 | 17.28% |
| 2025-11-14 | 10.50 | 10.99 | 0.06 | 0.55% | 10.27 | 11.44 | 1589725 | 173458 | 25.58% |
| 2025-11-13 | 10.28 | 10.93 | 0.54 | 5.20% | 10.11 | 10.97 | 1583175 | 169000 | 25.48% |
| 2025-11-12 | 10.28 | 10.39 | -0.08 | -0.76% | 10.07 | 10.79 | 1370305 | 141873 | 22.05% |
| 2025-11-11 | 10.90 | 10.47 | -0.42 | -3.86% | 10.39 | 11.62 | 1792528 | 193977 | 28.84% |
| 2025-11-10 | 9.97 | 10.89 | 0.96 | 9.67% | 9.88 | 11.45 | 2164195 | 226442 | 34.83% |
| 2025-11-07 | 10.16 | 9.93 | -0.14 | -1.39% | 9.87 | 10.66 | 2010470 | 205525 | 32.35% |
| 2025-11-06 | 10.90 | 10.07 | 0.18 | 1.82% | 10.03 | 11.01 | 2772883 | 290193 | 44.62% |
| 2025-11-05 | 8.03 | 9.89 | 1.65 | 20.02% | 8.03 | 9.89 | 2188829 | 200256 | 35.22% |
| 2025-11-04 | 7.77 | 8.24 | 0.43 | 5.51% | 7.77 | 8.65 | 1119851 | 93430 | 18.02% |
| 2025-11-03 | 7.69 | 7.81 | 0.12 | 1.56% | 7.61 | 7.82 | 367441 | 28331 | 5.91% |
| 2025-10-31 | 7.69 | 7.69 | 0.03 | 0.39% | 7.66 | 7.77 | 259366 | 20003 | 4.17% |
| 2025-10-30 | 7.90 | 7.66 | -0.27 | -3.40% | 7.66 | 7.90 | 430232 | 33300 | 6.92% |
| 2025-10-29 | 8.10 | 7.93 | -0.68 | -7.90% | 7.86 | 8.14 | 800806 | 63729 | 12.89% |
| 2025-10-28 | 8.45 | 8.61 | 0.11 | 1.29% | 8.36 | 8.64 | 330868 | 28185 | 5.32% |
| 2025-10-27 | 8.33 | 8.50 | 0.20 | 2.41% | 8.32 | 8.62 | 384909 | 32650 | 6.19% |