| 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 | 11.07 | 11.07 | -1.23 | -10.00% | 11.07 | 11.07 | 457337 | 50627 | 0.62% |
| 2026-02-02 | 12.30 | 12.30 | -1.37 | -10.02% | 12.30 | 12.30 | 91835 | 11295 | 0.12% |
| 2026-01-30 | 13.67 | 13.67 | -1.52 | -10.01% | 13.67 | 13.67 | 884244 | 120876 | 1.19% |
| 2026-01-29 | 15.19 | 15.19 | 1.38 | 9.99% | 14.02 | 15.19 | 6340011 | 940585 | 8.56% |
| 2026-01-28 | 12.57 | 13.81 | 1.26 | 10.04% | 12.57 | 13.81 | 4015572 | 540866 | 5.42% |
| 2026-01-27 | 11.41 | 12.55 | 1.14 | 9.99% | 10.80 | 12.55 | 7454592 | 900534 | 10.07% |
| 2026-01-26 | 10.97 | 11.41 | 1.04 | 10.03% | 10.83 | 11.41 | 6296080 | 708714 | 8.50% |
| 2026-01-23 | 10.37 | 10.37 | 0.94 | 9.97% | 9.81 | 10.37 | 3037857 | 312573 | 4.10% |
| 2026-01-22 | 8.25 | 9.43 | 0.86 | 10.04% | 8.20 | 9.43 | 6168018 | 555527 | 8.33% |
| 2026-01-21 | 7.95 | 8.57 | 0.78 | 10.01% | 7.95 | 8.57 | 4950560 | 413477 | 6.69% |
| 2026-01-20 | 7.15 | 7.79 | 0.71 | 10.03% | 6.83 | 7.79 | 5703436 | 421179 | 7.70% |
| 2026-01-19 | 7.37 | 7.08 | -0.20 | -2.75% | 6.91 | 7.47 | 3017472 | 214835 | 4.08% |
| 2026-01-16 | 7.00 | 7.28 | 0.12 | 1.68% | 6.96 | 7.70 | 4310668 | 318686 | 5.82% |
| 2026-01-15 | 7.13 | 7.16 | 0.11 | 1.56% | 6.78 | 7.44 | 5111634 | 364052 | 6.90% |
| 2026-01-14 | 6.70 | 7.05 | 0.50 | 7.63% | 6.66 | 7.15 | 4967048 | 344555 | 6.71% |
| 2026-01-13 | 6.29 | 6.55 | 0.27 | 4.30% | 6.29 | 6.73 | 4278640 | 279658 | 5.78% |
| 2026-01-12 | 6.15 | 6.28 | 0.36 | 6.08% | 6.08 | 6.28 | 4070196 | 252263 | 5.50% |
| 2026-01-09 | 5.74 | 5.92 | 0.10 | 1.72% | 5.74 | 5.94 | 1909600 | 112310 | 2.58% |
| 2026-01-08 | 5.88 | 5.82 | -0.16 | -2.68% | 5.76 | 5.97 | 2629906 | 154189 | 3.55% |
| 2026-01-07 | 6.20 | 5.98 | -0.18 | -2.92% | 5.93 | 6.27 | 3997086 | 243509 | 5.40% |
| 2026-01-06 | 6.25 | 6.16 | 0.01 | 0.16% | 6.05 | 6.29 | 3918830 | 241364 | 5.29% |
| 2026-01-05 | 6.09 | 6.15 | 0.30 | 5.13% | 5.96 | 6.25 | 3915285 | 240365 | 5.29% |
| 2025-12-31 | 5.98 | 5.85 | -0.10 | -1.68% | 5.82 | 6.20 | 3455254 | 207552 | 4.67% |
| 2025-12-30 | 5.62 | 5.95 | -0.29 | -4.65% | 5.62 | 6.11 | 3913258 | 229525 | 5.28% |
| 2025-12-29 | 6.20 | 6.24 | 0.37 | 6.30% | 5.96 | 6.46 | 6004014 | 377985 | 8.11% |
| 2025-12-26 | 5.82 | 5.87 | 0.26 | 4.63% | 5.74 | 6.00 | 3513367 | 206993 | 4.74% |
| 2025-12-25 | 5.70 | 5.61 | -0.28 | -4.75% | 5.45 | 5.70 | 2973578 | 165203 | 4.02% |
| 2025-12-24 | 5.93 | 5.89 | 0.21 | 3.70% | 5.73 | 5.98 | 3269120 | 191076 | 4.41% |
| 2025-12-23 | 5.96 | 5.68 | -0.02 | -0.35% | 5.64 | 5.96 | 3719081 | 215152 | 5.02% |
| 2025-12-22 | 5.27 | 5.70 | 0.52 | 10.04% | 5.26 | 5.70 | 3029046 | 169134 | 4.09% |
| 2025-12-19 | 5.15 | 5.18 | -0.04 | -0.77% | 5.06 | 5.20 | 1276989 | 65640 | 1.72% |
| 2025-12-18 | 5.17 | 5.22 | 0.04 | 0.77% | 5.13 | 5.44 | 1935648 | 102253 | 2.61% |
| 2025-12-17 | 5.00 | 5.18 | 0.23 | 4.65% | 4.97 | 5.22 | 1938897 | 99192 | 2.62% |
| 2025-12-16 | 5.05 | 4.95 | -0.13 | -2.56% | 4.89 | 5.08 | 1203562 | 59794 | 1.63% |
| 2025-12-15 | 5.00 | 5.08 | -0.04 | -0.78% | 4.95 | 5.10 | 1132589 | 57158 | 1.53% |
| 2025-12-12 | 5.15 | 5.12 | 0.06 | 1.19% | 5.09 | 5.19 | 1184420 | 60786 | 1.60% |
| 2025-12-11 | 5.27 | 5.06 | -0.13 | -2.50% | 5.05 | 5.31 | 1783089 | 92218 | 2.41% |
| 2025-12-10 | 5.17 | 5.19 | 0.22 | 4.43% | 5.08 | 5.27 | 2204696 | 114100 | 2.98% |
| 2025-12-09 | 5.11 | 4.97 | -0.21 | -4.05% | 4.96 | 5.11 | 1289936 | 64615 | 1.74% |
| 2025-12-08 | 5.16 | 5.18 | 0.02 | 0.39% | 5.03 | 5.18 | 1426825 | 72919 | 1.93% |
| 2025-12-05 | 4.92 | 5.16 | 0.16 | 3.20% | 4.90 | 5.18 | 1681409 | 85262 | 2.27% |
| 2025-12-04 | 5.25 | 5.00 | -0.15 | -2.91% | 4.97 | 5.29 | 1759468 | 89588 | 2.38% |
| 2025-12-03 | 5.21 | 5.15 | 0.00 | 0.00% | 5.14 | 5.31 | 2390270 | 124464 | 3.23% |
| 2025-12-02 | 5.17 | 5.15 | -0.12 | -2.28% | 5.10 | 5.30 | 2250951 | 116091 | 3.04% |
| 2025-12-01 | 5.29 | 5.27 | 0.35 | 7.11% | 5.21 | 5.41 | 3199396 | 170378 | 4.32% |
| 2025-11-28 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 4.92 | 1364892 | 66111 | 1.84% |
| 2025-11-27 | 4.85 | 4.74 | -0.01 | -0.21% | 4.71 | 4.88 | 912475 | 43516 | 1.23% |
| 2025-11-26 | 4.73 | 4.75 | -0.01 | -0.21% | 4.71 | 4.82 | 733043 | 34895 | 0.99% |
| 2025-11-25 | 4.73 | 4.76 | 0.15 | 3.25% | 4.67 | 4.80 | 983303 | 46662 | 1.33% |
| 2025-11-24 | 4.62 | 4.61 | 0.01 | 0.22% | 4.56 | 4.68 | 779501 | 36016 | 1.05% |
| 2025-11-21 | 4.85 | 4.60 | -0.33 | -6.69% | 4.59 | 4.85 | 1376978 | 64735 | 1.86% |
| 2025-11-20 | 4.99 | 4.93 | -0.08 | -1.60% | 4.92 | 5.08 | 878675 | 43747 | 1.19% |
| 2025-11-19 | 4.91 | 5.01 | 0.12 | 2.45% | 4.88 | 5.04 | 1277908 | 63276 | 1.73% |
| 2025-11-18 | 5.15 | 4.89 | -0.29 | -5.60% | 4.85 | 5.16 | 1724911 | 85451 | 2.33% |
| 2025-11-17 | 5.23 | 5.18 | -0.17 | -3.18% | 5.13 | 5.28 | 1599979 | 82957 | 2.16% |
| 2025-11-14 | 5.34 | 5.35 | -0.15 | -2.73% | 5.26 | 5.47 | 1845606 | 99382 | 2.49% |
| 2025-11-13 | 5.50 | 5.50 | 0.23 | 4.36% | 5.41 | 5.60 | 3362207 | 185115 | 4.54% |
| 2025-11-12 | 5.28 | 5.27 | -0.09 | -1.68% | 5.15 | 5.39 | 1896891 | 99942 | 2.56% |
| 2025-11-11 | 5.47 | 5.36 | 0.08 | 1.52% | 5.29 | 5.56 | 2754563 | 148769 | 3.72% |
| 2025-11-10 | 5.11 | 5.28 | 0.24 | 4.76% | 5.11 | 5.38 | 2522012 | 132133 | 3.41% |
| 2025-11-07 | 5.03 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 814440 | 41071 | 1.10% |
| 2025-11-06 | 5.03 | 5.06 | 0.04 | 0.80% | 4.97 | 5.06 | 1037811 | 52170 | 1.40% |
| 2025-11-05 | 4.89 | 5.02 | 0.01 | 0.20% | 4.86 | 5.05 | 1185140 | 59086 | 1.60% |
| 2025-11-04 | 5.16 | 5.01 | -0.20 | -3.84% | 4.96 | 5.23 | 1721276 | 87073 | 2.32% |
| 2025-11-03 | 5.19 | 5.21 | -0.07 | -1.33% | 5.02 | 5.27 | 2270312 | 116368 | 3.07% |
| 2025-10-31 | 5.36 | 5.28 | -0.03 | -0.56% | 5.27 | 5.60 | 2618957 | 141473 | 3.54% |
| 2025-10-30 | 5.30 | 5.31 | -0.05 | -0.93% | 5.26 | 5.52 | 2950908 | 158837 | 3.99% |
| 2025-10-29 | 5.30 | 5.36 | 0.13 | 2.49% | 5.26 | 5.39 | 2325224 | 123729 | 3.14% |
| 2025-10-28 | 5.20 | 5.23 | -0.07 | -1.32% | 5.17 | 5.30 | 1724532 | 90493 | 2.33% |
| 2025-10-27 | 5.18 | 5.30 | 0.10 | 1.92% | 5.17 | 5.35 | 2364108 | 125103 | 3.19% |