| 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 | 13.73 | 14.45 | 0.67 | 4.86% | 13.65 | 14.50 | 432631 | 60983 | 12.83% |
| 2026-02-02 | 13.51 | 13.78 | -0.39 | -2.75% | 13.40 | 14.26 | 309006 | 42902 | 9.17% |
| 2026-01-30 | 14.34 | 14.17 | -0.42 | -2.88% | 13.87 | 14.70 | 433662 | 61780 | 12.87% |
| 2026-01-29 | 13.30 | 14.59 | 1.05 | 7.75% | 13.18 | 15.32 | 904690 | 131987 | 26.84% |
| 2026-01-28 | 14.38 | 13.54 | -1.08 | -7.39% | 13.37 | 14.86 | 617214 | 85845 | 18.31% |
| 2026-01-27 | 15.00 | 14.62 | -0.64 | -4.19% | 13.82 | 15.05 | 595813 | 85797 | 17.68% |
| 2026-01-26 | 14.77 | 15.26 | 0.49 | 3.32% | 14.22 | 15.26 | 824715 | 122041 | 24.47% |
| 2026-01-23 | 14.04 | 14.77 | 0.68 | 4.83% | 13.90 | 15.87 | 1017645 | 151139 | 30.19% |
| 2026-01-22 | 13.95 | 14.09 | 0.14 | 1.00% | 13.30 | 14.70 | 800754 | 112513 | 23.76% |
| 2026-01-21 | 12.74 | 13.95 | 1.07 | 8.31% | 12.40 | 15.46 | 1043520 | 147366 | 30.96% |
| 2026-01-20 | 12.52 | 12.88 | 0.50 | 4.04% | 12.50 | 13.67 | 653542 | 85100 | 19.39% |
| 2026-01-19 | 12.01 | 12.38 | 0.14 | 1.14% | 11.89 | 12.84 | 321643 | 39882 | 9.54% |
| 2026-01-16 | 12.85 | 12.24 | -0.58 | -4.52% | 12.01 | 12.96 | 409464 | 50611 | 12.15% |
| 2026-01-15 | 13.35 | 12.82 | -1.18 | -8.43% | 12.59 | 13.53 | 643650 | 83659 | 19.09% |
| 2026-01-14 | 13.89 | 14.00 | 0.34 | 2.49% | 13.68 | 15.03 | 1005117 | 143151 | 29.82% |
| 2026-01-13 | 14.50 | 13.66 | -0.86 | -5.92% | 13.02 | 14.50 | 990478 | 136993 | 29.38% |
| 2026-01-12 | 13.00 | 14.52 | 2.42 | 20.00% | 12.63 | 14.52 | 1358558 | 186628 | 40.30% |
| 2026-01-09 | 10.53 | 12.10 | 1.38 | 12.87% | 10.53 | 12.86 | 804717 | 96620 | 23.87% |
| 2026-01-08 | 10.32 | 10.72 | 0.37 | 3.57% | 10.32 | 10.80 | 182519 | 19418 | 5.41% |
| 2026-01-07 | 10.51 | 10.35 | -0.17 | -1.62% | 10.32 | 10.59 | 100936 | 10503 | 2.99% |
| 2026-01-06 | 10.56 | 10.52 | -0.10 | -0.94% | 10.43 | 10.60 | 135719 | 14259 | 4.03% |
| 2026-01-05 | 10.18 | 10.62 | 0.44 | 4.32% | 10.10 | 10.75 | 208359 | 21835 | 6.18% |
| 2025-12-31 | 9.95 | 10.18 | 0.23 | 2.31% | 9.95 | 10.25 | 111997 | 11330 | 3.32% |
| 2025-12-30 | 9.95 | 9.95 | -0.01 | -0.10% | 9.93 | 10.08 | 58185 | 5815 | 1.73% |
| 2025-12-29 | 10.03 | 9.96 | -0.11 | -1.09% | 9.96 | 10.07 | 52406 | 5237 | 1.55% |
| 2025-12-26 | 10.12 | 10.07 | -0.05 | -0.49% | 10.01 | 10.16 | 62620 | 6311 | 1.86% |
| 2025-12-25 | 10.11 | 10.12 | 0.09 | 0.90% | 10.00 | 10.15 | 61561 | 6208 | 1.83% |
| 2025-12-24 | 9.95 | 10.03 | 0.10 | 1.01% | 9.93 | 10.04 | 45429 | 4550 | 1.35% |
| 2025-12-23 | 10.15 | 9.93 | -0.19 | -1.88% | 9.92 | 10.15 | 65563 | 6555 | 1.95% |
| 2025-12-22 | 10.12 | 10.12 | 0.00 | 0.00% | 10.10 | 10.22 | 54782 | 5563 | 1.63% |
| 2025-12-19 | 10.00 | 10.12 | 0.09 | 0.90% | 9.99 | 10.19 | 54923 | 5551 | 1.63% |
| 2025-12-18 | 9.99 | 10.03 | -0.04 | -0.40% | 9.94 | 10.16 | 56461 | 5692 | 1.67% |
| 2025-12-17 | 9.90 | 10.07 | 0.15 | 1.51% | 9.85 | 10.12 | 78749 | 7858 | 2.34% |
| 2025-12-16 | 10.09 | 9.92 | -0.26 | -2.55% | 9.88 | 10.16 | 99450 | 9917 | 2.95% |
| 2025-12-15 | 10.01 | 10.18 | 0.08 | 0.79% | 9.90 | 10.50 | 121250 | 12318 | 3.60% |
| 2025-12-12 | 10.30 | 10.10 | -0.19 | -1.85% | 10.07 | 10.31 | 92598 | 9403 | 2.75% |
| 2025-12-11 | 10.22 | 10.29 | 0.01 | 0.10% | 10.05 | 10.40 | 131670 | 13420 | 3.91% |
| 2025-12-10 | 10.31 | 10.28 | -0.10 | -0.96% | 10.16 | 10.34 | 92156 | 9423 | 2.73% |
| 2025-12-09 | 10.61 | 10.38 | -0.33 | -3.08% | 10.36 | 10.90 | 140743 | 14880 | 4.18% |
| 2025-12-08 | 10.21 | 10.71 | 0.47 | 4.59% | 10.21 | 10.79 | 168860 | 17821 | 5.01% |
| 2025-12-05 | 10.05 | 10.24 | 0.18 | 1.79% | 9.94 | 10.26 | 94418 | 9561 | 2.80% |
| 2025-12-04 | 10.34 | 10.06 | -0.25 | -2.42% | 10.00 | 10.38 | 114276 | 11562 | 3.39% |
| 2025-12-03 | 10.87 | 10.31 | -0.59 | -5.41% | 10.28 | 10.89 | 203496 | 21311 | 6.04% |
| 2025-12-02 | 11.23 | 10.90 | -0.37 | -3.28% | 10.85 | 11.25 | 159798 | 17506 | 4.74% |
| 2025-12-01 | 11.22 | 11.27 | -0.05 | -0.44% | 11.10 | 11.34 | 129296 | 14522 | 3.84% |
| 2025-11-28 | 11.34 | 11.32 | 0.00 | 0.00% | 11.17 | 11.60 | 172175 | 19476 | 5.11% |
| 2025-11-27 | 11.55 | 11.32 | -0.27 | -2.33% | 11.31 | 11.67 | 169206 | 19326 | 5.02% |
| 2025-11-26 | 11.82 | 11.59 | -0.26 | -2.19% | 11.50 | 12.03 | 310987 | 36482 | 9.23% |
| 2025-11-25 | 11.52 | 11.85 | 0.30 | 2.60% | 11.46 | 12.25 | 406479 | 48122 | 12.06% |
| 2025-11-24 | 10.81 | 11.55 | 0.65 | 5.96% | 10.68 | 11.60 | 348460 | 39359 | 10.34% |
| 2025-11-21 | 10.87 | 10.90 | -0.12 | -1.09% | 10.65 | 11.26 | 230810 | 25390 | 6.85% |
| 2025-11-20 | 11.43 | 11.02 | -0.50 | -4.34% | 11.01 | 11.45 | 263608 | 29438 | 7.82% |
| 2025-11-19 | 11.30 | 11.52 | 0.41 | 3.69% | 11.12 | 11.66 | 425174 | 48799 | 12.61% |
| 2025-11-18 | 11.05 | 11.11 | 0.00 | 0.00% | 11.00 | 11.22 | 208969 | 23232 | 6.20% |
| 2025-11-17 | 10.63 | 11.11 | 0.32 | 2.97% | 10.63 | 11.24 | 250830 | 27641 | 7.44% |
| 2025-11-14 | 10.53 | 10.79 | 0.19 | 1.79% | 10.47 | 11.26 | 254883 | 27899 | 7.56% |
| 2025-11-13 | 10.59 | 10.60 | 0.02 | 0.19% | 10.48 | 10.65 | 94010 | 9940 | 2.79% |
| 2025-11-12 | 11.03 | 10.58 | -0.47 | -4.25% | 10.52 | 11.07 | 189050 | 20269 | 5.61% |
| 2025-11-11 | 10.73 | 11.05 | 0.33 | 3.08% | 10.62 | 11.37 | 237918 | 26152 | 7.06% |
| 2025-11-10 | 10.62 | 10.72 | 0.10 | 0.94% | 10.62 | 10.92 | 88237 | 9476 | 2.62% |
| 2025-11-07 | 10.71 | 10.62 | -0.18 | -1.67% | 10.56 | 10.80 | 92549 | 9836 | 2.75% |
| 2025-11-06 | 11.07 | 10.80 | -0.28 | -2.53% | 10.73 | 11.07 | 133184 | 14405 | 3.95% |
| 2025-11-05 | 10.80 | 11.08 | 0.18 | 1.65% | 10.67 | 11.18 | 158590 | 17464 | 4.70% |
| 2025-11-04 | 10.94 | 10.90 | -0.11 | -1.00% | 10.82 | 10.99 | 91022 | 9907 | 2.70% |
| 2025-11-03 | 11.08 | 11.01 | 0.08 | 0.73% | 10.77 | 11.10 | 187385 | 20528 | 5.56% |
| 2025-10-31 | 10.31 | 10.93 | 0.68 | 6.63% | 10.31 | 11.16 | 318781 | 34605 | 9.46% |
| 2025-10-30 | 10.46 | 10.25 | -0.28 | -2.66% | 10.22 | 10.46 | 138372 | 14273 | 4.10% |
| 2025-10-29 | 10.68 | 10.53 | -0.08 | -0.75% | 10.48 | 10.85 | 172225 | 18264 | 5.11% |
| 2025-10-28 | 10.46 | 10.61 | 0.08 | 0.76% | 10.38 | 10.74 | 129783 | 13757 | 3.85% |
| 2025-10-27 | 10.49 | 10.53 | 0.06 | 0.57% | 10.40 | 10.58 | 85775 | 9004 | 2.54% |