| 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 | 11.89 | 12.99 | -0.22 | -1.67% | 11.89 | 13.21 | 3514708 | 426127 | 20.92% |
| 2026-02-02 | 13.21 | 13.21 | -1.47 | -10.01% | 13.21 | 13.21 | 74661 | 9862 | 0.44% |
| 2026-01-30 | 13.25 | 14.68 | 1.18 | 8.74% | 12.30 | 14.85 | 4766524 | 664219 | 28.37% |
| 2026-01-29 | 13.50 | 13.50 | 1.23 | 10.02% | 13.50 | 13.50 | 482666 | 65159 | 2.87% |
| 2026-01-28 | 12.27 | 12.27 | 1.12 | 10.04% | 12.27 | 12.27 | 304528 | 37365 | 1.81% |
| 2026-01-27 | 10.77 | 11.15 | 1.01 | 9.96% | 10.50 | 11.15 | 2422460 | 265763 | 14.42% |
| 2026-01-26 | 9.71 | 10.14 | 0.92 | 9.98% | 9.57 | 10.14 | 1574931 | 157449 | 9.37% |
| 2026-01-23 | 8.49 | 9.22 | 0.84 | 10.02% | 8.44 | 9.22 | 1460974 | 131967 | 8.70% |
| 2026-01-22 | 8.36 | 8.38 | -0.11 | -1.30% | 8.31 | 8.43 | 538241 | 45027 | 3.20% |
| 2026-01-21 | 8.38 | 8.49 | 0.16 | 1.92% | 8.31 | 8.57 | 944586 | 79821 | 5.62% |
| 2026-01-20 | 8.17 | 8.33 | 0.15 | 1.83% | 8.15 | 8.38 | 499456 | 41359 | 2.97% |
| 2026-01-19 | 8.13 | 8.18 | 0.05 | 0.62% | 8.10 | 8.18 | 181597 | 14798 | 1.08% |
| 2026-01-16 | 8.26 | 8.13 | -0.14 | -1.69% | 8.12 | 8.26 | 298634 | 24401 | 1.78% |
| 2026-01-15 | 8.18 | 8.27 | 0.09 | 1.10% | 8.15 | 8.38 | 443310 | 36718 | 2.64% |
| 2026-01-14 | 8.22 | 8.18 | -0.10 | -1.21% | 8.16 | 8.28 | 374011 | 30758 | 2.23% |
| 2026-01-13 | 8.24 | 8.28 | 0.04 | 0.49% | 8.21 | 8.35 | 324051 | 26852 | 1.93% |
| 2026-01-12 | 8.21 | 8.24 | 0.04 | 0.49% | 8.20 | 8.25 | 258303 | 21256 | 1.54% |
| 2026-01-09 | 8.16 | 8.20 | 0.04 | 0.49% | 8.15 | 8.20 | 199773 | 16348 | 1.19% |
| 2026-01-08 | 8.15 | 8.16 | -0.01 | -0.12% | 8.13 | 8.17 | 135334 | 11028 | 0.81% |
| 2026-01-07 | 8.19 | 8.17 | -0.03 | -0.37% | 8.13 | 8.20 | 217613 | 17745 | 1.30% |
| 2026-01-06 | 8.15 | 8.20 | 0.04 | 0.49% | 8.13 | 8.20 | 222366 | 18184 | 1.32% |
| 2026-01-05 | 8.15 | 8.16 | 0.01 | 0.12% | 8.10 | 8.18 | 189034 | 15359 | 1.13% |
| 2025-12-31 | 8.09 | 8.15 | 0.06 | 0.74% | 8.07 | 8.20 | 236030 | 19218 | 1.40% |
| 2025-12-30 | 8.07 | 8.09 | -0.02 | -0.25% | 8.05 | 8.10 | 136282 | 11002 | 0.81% |
| 2025-12-29 | 8.08 | 8.11 | 0.03 | 0.37% | 8.05 | 8.16 | 196688 | 15939 | 1.17% |
| 2025-12-26 | 8.06 | 8.08 | 0.01 | 0.12% | 8.05 | 8.09 | 153357 | 12382 | 0.91% |
| 2025-12-25 | 8.09 | 8.07 | -0.03 | -0.37% | 8.05 | 8.10 | 126090 | 10169 | 0.75% |
| 2025-12-24 | 8.13 | 8.10 | -0.02 | -0.25% | 8.08 | 8.15 | 130225 | 10555 | 0.78% |
| 2025-12-23 | 8.17 | 8.12 | -0.01 | -0.12% | 8.10 | 8.18 | 141766 | 11536 | 0.84% |
| 2025-12-22 | 8.08 | 8.13 | 0.05 | 0.62% | 8.08 | 8.16 | 180445 | 14672 | 1.07% |
| 2025-12-19 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 126763 | 10221 | 0.75% |
| 2025-12-18 | 8.04 | 8.05 | 0.00 | 0.00% | 8.02 | 8.07 | 89236 | 7185 | 0.53% |
| 2025-12-17 | 8.02 | 8.05 | 0.03 | 0.37% | 7.98 | 8.05 | 91235 | 7311 | 0.54% |
| 2025-12-16 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 93152 | 7479 | 0.55% |
| 2025-12-15 | 8.02 | 8.06 | 0.02 | 0.25% | 8.01 | 8.08 | 107370 | 8648 | 0.64% |
| 2025-12-12 | 8.01 | 8.04 | 0.04 | 0.50% | 8.00 | 8.05 | 137295 | 11022 | 0.82% |
| 2025-12-11 | 8.04 | 8.00 | -0.03 | -0.37% | 7.99 | 8.05 | 96146 | 7701 | 0.57% |
| 2025-12-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.99 | 8.05 | 114975 | 9220 | 0.68% |
| 2025-12-09 | 8.06 | 8.03 | -0.02 | -0.25% | 8.01 | 8.07 | 86978 | 6984 | 0.52% |
| 2025-12-08 | 8.08 | 8.05 | -0.03 | -0.37% | 8.04 | 8.09 | 109283 | 8809 | 0.65% |
| 2025-12-05 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 86602 | 6973 | 0.52% |
| 2025-12-04 | 8.08 | 8.05 | -0.02 | -0.25% | 8.03 | 8.09 | 99914 | 8045 | 0.59% |
| 2025-12-03 | 8.10 | 8.07 | -0.03 | -0.37% | 8.06 | 8.11 | 92332 | 7462 | 0.55% |
| 2025-12-02 | 8.09 | 8.10 | -0.01 | -0.12% | 8.05 | 8.12 | 93136 | 7525 | 0.55% |
| 2025-12-01 | 8.06 | 8.11 | 0.07 | 0.87% | 8.06 | 8.13 | 153531 | 12441 | 0.91% |
| 2025-11-28 | 8.01 | 8.04 | 0.03 | 0.37% | 7.98 | 8.04 | 94703 | 7583 | 0.56% |
| 2025-11-27 | 8.03 | 8.01 | -0.02 | -0.25% | 8.01 | 8.04 | 83596 | 6705 | 0.50% |
| 2025-11-26 | 8.07 | 8.03 | -0.03 | -0.37% | 8.01 | 8.07 | 144098 | 11576 | 0.86% |
| 2025-11-25 | 8.07 | 8.06 | 0.01 | 0.12% | 8.05 | 8.09 | 144019 | 11623 | 0.86% |
| 2025-11-24 | 8.03 | 8.05 | 0.03 | 0.37% | 8.00 | 8.07 | 148908 | 11960 | 0.89% |
| 2025-11-21 | 8.20 | 8.02 | -0.21 | -2.55% | 8.00 | 8.22 | 364473 | 29494 | 2.17% |
| 2025-11-20 | 8.25 | 8.23 | -0.03 | -0.36% | 8.21 | 8.27 | 130629 | 10755 | 0.78% |
| 2025-11-19 | 8.23 | 8.26 | 0.03 | 0.36% | 8.21 | 8.28 | 160693 | 13233 | 0.96% |
| 2025-11-18 | 8.28 | 8.23 | -0.04 | -0.48% | 8.21 | 8.28 | 145668 | 11997 | 0.87% |
| 2025-11-17 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.31 | 152781 | 12630 | 0.91% |
| 2025-11-14 | 8.32 | 8.31 | -0.04 | -0.48% | 8.30 | 8.37 | 189071 | 15773 | 1.13% |
| 2025-11-13 | 8.33 | 8.35 | 0.04 | 0.48% | 8.32 | 8.36 | 211472 | 17632 | 1.26% |
| 2025-11-12 | 8.37 | 8.31 | -0.06 | -0.72% | 8.29 | 8.38 | 175195 | 14590 | 1.04% |
| 2025-11-11 | 8.39 | 8.37 | 0.01 | 0.12% | 8.34 | 8.40 | 182135 | 15237 | 1.08% |
| 2025-11-10 | 8.27 | 8.36 | 0.09 | 1.09% | 8.27 | 8.37 | 266525 | 22208 | 1.59% |
| 2025-11-07 | 8.25 | 8.27 | 0.02 | 0.24% | 8.24 | 8.31 | 163858 | 13567 | 0.98% |
| 2025-11-06 | 8.23 | 8.25 | 0.01 | 0.12% | 8.21 | 8.26 | 136726 | 11265 | 0.81% |
| 2025-11-05 | 8.20 | 8.24 | 0.01 | 0.12% | 8.18 | 8.25 | 162066 | 13326 | 0.96% |
| 2025-11-04 | 8.21 | 8.23 | 0.00 | 0.00% | 8.18 | 8.23 | 206188 | 16922 | 1.23% |
| 2025-11-03 | 8.28 | 8.23 | -0.03 | -0.36% | 8.18 | 8.29 | 255744 | 21001 | 1.52% |
| 2025-10-31 | 8.29 | 8.26 | -0.18 | -2.13% | 8.24 | 8.32 | 509334 | 42136 | 3.03% |
| 2025-10-30 | 8.42 | 8.44 | 0.02 | 0.24% | 8.36 | 8.46 | 291986 | 24602 | 1.74% |
| 2025-10-29 | 8.36 | 8.42 | 0.07 | 0.84% | 8.32 | 8.43 | 204305 | 17117 | 1.22% |
| 2025-10-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.32 | 8.41 | 207618 | 17361 | 1.24% |
| 2025-10-27 | 8.42 | 8.39 | -0.03 | -0.36% | 8.38 | 8.44 | 258568 | 21729 | 1.54% |