| 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 | 11.27 | 11.33 | 0.20 | 1.80% | 11.11 | 11.53 | 391312 | 44351 | 2.88% |
| 2026-02-03 | 10.95 | 11.13 | 0.21 | 1.92% | 10.87 | 11.25 | 357145 | 39547 | 2.63% |
| 2026-02-02 | 11.49 | 10.92 | -0.90 | -7.61% | 10.86 | 11.71 | 615257 | 68878 | 4.53% |
| 2026-01-30 | 11.92 | 11.82 | -0.34 | -2.80% | 10.96 | 12.01 | 811022 | 93587 | 5.98% |
| 2026-01-29 | 11.48 | 12.16 | 1.11 | 10.05% | 11.48 | 12.16 | 695833 | 83415 | 5.13% |
| 2026-01-28 | 10.83 | 11.05 | 0.19 | 1.75% | 10.78 | 11.18 | 323836 | 35731 | 2.39% |
| 2026-01-27 | 10.90 | 10.86 | -0.13 | -1.18% | 10.66 | 10.95 | 265496 | 28645 | 1.96% |
| 2026-01-26 | 11.00 | 10.99 | -0.14 | -1.26% | 10.88 | 11.14 | 281579 | 30905 | 2.08% |
| 2026-01-23 | 10.86 | 11.13 | 0.37 | 3.44% | 10.80 | 11.23 | 384365 | 42440 | 2.83% |
| 2026-01-22 | 10.77 | 10.76 | -0.02 | -0.19% | 10.60 | 10.90 | 257207 | 27654 | 1.90% |
| 2026-01-21 | 10.86 | 10.78 | -0.13 | -1.19% | 10.67 | 10.95 | 347120 | 37438 | 2.56% |
| 2026-01-20 | 10.23 | 10.91 | 0.65 | 6.34% | 10.18 | 11.14 | 640590 | 69230 | 4.72% |
| 2026-01-19 | 9.69 | 10.26 | 0.53 | 5.45% | 9.65 | 10.38 | 397935 | 40213 | 2.93% |
| 2026-01-16 | 10.07 | 9.73 | -0.37 | -3.66% | 9.69 | 10.09 | 282903 | 27850 | 2.08% |
| 2026-01-15 | 9.71 | 10.10 | 0.40 | 4.12% | 9.63 | 10.26 | 540821 | 54433 | 3.99% |
| 2026-01-14 | 9.26 | 9.70 | 0.43 | 4.64% | 9.20 | 9.77 | 520432 | 49505 | 3.84% |
| 2026-01-13 | 9.39 | 9.27 | -0.13 | -1.38% | 9.26 | 9.49 | 238078 | 22294 | 1.75% |
| 2026-01-12 | 9.36 | 9.40 | -0.05 | -0.53% | 9.26 | 9.59 | 253615 | 23910 | 1.87% |
| 2026-01-09 | 9.50 | 9.45 | -0.06 | -0.63% | 9.32 | 9.51 | 278408 | 26218 | 2.05% |
| 2026-01-08 | 9.55 | 9.51 | -0.05 | -0.52% | 9.38 | 9.63 | 325710 | 30906 | 2.40% |
| 2026-01-07 | 9.55 | 9.56 | -0.03 | -0.31% | 9.40 | 9.88 | 642815 | 61949 | 4.74% |
| 2026-01-06 | 8.75 | 9.59 | 0.87 | 9.98% | 8.75 | 9.59 | 793360 | 74118 | 5.85% |
| 2026-01-05 | 8.76 | 8.72 | -0.02 | -0.23% | 8.60 | 8.78 | 224879 | 19543 | 1.66% |
| 2025-12-31 | 8.44 | 8.74 | 0.31 | 3.68% | 8.44 | 8.83 | 328344 | 28499 | 2.42% |
| 2025-12-30 | 8.38 | 8.43 | 0.02 | 0.24% | 8.36 | 8.47 | 100915 | 8506 | 0.74% |
| 2025-12-29 | 8.44 | 8.41 | -0.03 | -0.36% | 8.35 | 8.46 | 97254 | 8193 | 0.72% |
| 2025-12-26 | 8.39 | 8.44 | 0.06 | 0.72% | 8.35 | 8.45 | 139110 | 11701 | 1.03% |
| 2025-12-25 | 8.35 | 8.38 | 0.00 | 0.00% | 8.35 | 8.42 | 83330 | 6990 | 0.61% |
| 2025-12-24 | 8.33 | 8.38 | 0.05 | 0.60% | 8.29 | 8.38 | 88542 | 7384 | 0.65% |
| 2025-12-23 | 8.32 | 8.33 | 0.01 | 0.12% | 8.30 | 8.38 | 93244 | 7779 | 0.69% |
| 2025-12-22 | 8.37 | 8.32 | -0.04 | -0.48% | 8.32 | 8.40 | 107572 | 8974 | 0.79% |
| 2025-12-19 | 8.37 | 8.36 | 0.01 | 0.12% | 8.30 | 8.41 | 116573 | 9751 | 0.86% |
| 2025-12-18 | 8.25 | 8.35 | 0.09 | 1.09% | 8.24 | 8.44 | 180139 | 15077 | 1.33% |
| 2025-12-17 | 8.22 | 8.26 | 0.02 | 0.24% | 8.20 | 8.31 | 102876 | 8488 | 0.76% |
| 2025-12-16 | 8.25 | 8.24 | -0.01 | -0.12% | 8.20 | 8.27 | 105731 | 8703 | 0.78% |
| 2025-12-15 | 8.21 | 8.25 | 0.02 | 0.24% | 8.21 | 8.31 | 114738 | 9485 | 0.85% |
| 2025-12-12 | 8.27 | 8.23 | -0.01 | -0.12% | 8.21 | 8.30 | 182660 | 15061 | 1.35% |
| 2025-12-11 | 8.27 | 8.24 | -0.01 | -0.12% | 8.21 | 8.31 | 154724 | 12776 | 1.14% |
| 2025-12-10 | 8.17 | 8.25 | 0.08 | 0.98% | 8.11 | 8.29 | 193691 | 15854 | 1.43% |
| 2025-12-09 | 8.26 | 8.17 | -0.10 | -1.21% | 8.15 | 8.28 | 142060 | 11673 | 1.05% |
| 2025-12-08 | 8.30 | 8.27 | -0.04 | -0.48% | 8.24 | 8.34 | 120511 | 9974 | 0.89% |
| 2025-12-05 | 8.24 | 8.31 | 0.07 | 0.85% | 8.22 | 8.32 | 132735 | 10976 | 0.98% |
| 2025-12-04 | 8.31 | 8.24 | -0.08 | -0.96% | 8.23 | 8.33 | 128731 | 10639 | 0.95% |
| 2025-12-03 | 8.31 | 8.32 | 0.02 | 0.24% | 8.29 | 8.38 | 149284 | 12450 | 1.10% |
| 2025-12-02 | 8.30 | 8.30 | 0.01 | 0.12% | 8.26 | 8.32 | 116399 | 9650 | 0.86% |
| 2025-12-01 | 8.27 | 8.29 | -0.03 | -0.36% | 8.20 | 8.32 | 267164 | 22054 | 1.97% |
| 2025-11-28 | 8.34 | 8.32 | 0.00 | 0.00% | 8.28 | 8.35 | 107589 | 8939 | 0.79% |
| 2025-11-27 | 8.35 | 8.32 | -0.01 | -0.12% | 8.30 | 8.37 | 118484 | 9872 | 0.87% |
| 2025-11-26 | 8.34 | 8.33 | 0.02 | 0.24% | 8.30 | 8.40 | 125740 | 10504 | 0.93% |
| 2025-11-25 | 8.35 | 8.31 | 0.00 | 0.00% | 8.30 | 8.37 | 146697 | 12225 | 1.08% |
| 2025-11-24 | 8.40 | 8.31 | -0.06 | -0.72% | 8.26 | 8.42 | 198694 | 16536 | 1.46% |
| 2025-11-21 | 8.57 | 8.37 | -0.21 | -2.45% | 8.33 | 8.57 | 250151 | 21075 | 1.84% |
| 2025-11-20 | 8.69 | 8.58 | -0.07 | -0.81% | 8.58 | 8.73 | 137790 | 11924 | 1.02% |
| 2025-11-19 | 8.65 | 8.65 | 0.01 | 0.12% | 8.53 | 8.71 | 194498 | 16734 | 1.43% |
| 2025-11-18 | 8.86 | 8.64 | -0.22 | -2.48% | 8.59 | 8.87 | 187420 | 16295 | 1.38% |
| 2025-11-17 | 9.00 | 8.86 | -0.16 | -1.77% | 8.85 | 9.04 | 202997 | 18138 | 1.50% |
| 2025-11-14 | 9.06 | 9.02 | -0.09 | -0.99% | 9.02 | 9.23 | 166115 | 15155 | 1.22% |
| 2025-11-13 | 9.08 | 9.11 | 0.02 | 0.22% | 9.03 | 9.11 | 149174 | 13545 | 1.10% |
| 2025-11-12 | 9.08 | 9.09 | 0.01 | 0.11% | 9.02 | 9.13 | 152510 | 13834 | 1.12% |
| 2025-11-11 | 9.07 | 9.08 | 0.02 | 0.22% | 9.00 | 9.13 | 168312 | 15236 | 1.24% |
| 2025-11-10 | 9.14 | 9.06 | -0.07 | -0.77% | 9.00 | 9.20 | 375700 | 34091 | 2.77% |
| 2025-11-07 | 8.77 | 9.13 | 0.38 | 4.34% | 8.72 | 9.28 | 604780 | 54748 | 4.46% |
| 2025-11-06 | 8.58 | 8.75 | 0.17 | 1.98% | 8.57 | 8.78 | 249117 | 21710 | 1.84% |
| 2025-11-05 | 8.50 | 8.58 | 0.06 | 0.70% | 8.45 | 8.62 | 153650 | 13129 | 1.13% |
| 2025-11-04 | 8.57 | 8.52 | -0.05 | -0.58% | 8.49 | 8.65 | 190513 | 16344 | 1.40% |
| 2025-11-03 | 8.55 | 8.57 | 0.04 | 0.47% | 8.54 | 8.62 | 153234 | 13134 | 1.13% |
| 2025-10-31 | 8.52 | 8.53 | -0.02 | -0.23% | 8.48 | 8.59 | 165555 | 14112 | 1.22% |
| 2025-10-30 | 8.53 | 8.55 | 0.02 | 0.23% | 8.50 | 8.60 | 177736 | 15203 | 1.31% |
| 2025-10-29 | 8.50 | 8.53 | 0.05 | 0.59% | 8.43 | 8.56 | 134751 | 11462 | 0.99% |
| 2025-10-28 | 8.53 | 8.48 | -0.03 | -0.35% | 8.48 | 8.54 | 117774 | 10018 | 0.87% |
| 2025-10-27 | 8.52 | 8.51 | 0.04 | 0.47% | 8.47 | 8.55 | 109636 | 9341 | 0.81% |