| 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 | 20.10 | 18.21 | -0.07 | -0.38% | 17.80 | 20.10 | 829343 | 153078 | 15.69% |
| 2026-02-02 | 18.28 | 18.28 | 1.66 | 9.99% | 18.28 | 18.28 | 107160 | 19588 | 2.03% |
| 2026-01-30 | 15.12 | 16.62 | 1.51 | 9.99% | 15.03 | 16.62 | 367580 | 59314 | 6.95% |
| 2026-01-29 | 15.45 | 15.11 | -0.48 | -3.08% | 14.91 | 15.68 | 248672 | 37835 | 4.70% |
| 2026-01-28 | 16.10 | 15.59 | -0.41 | -2.56% | 15.56 | 16.59 | 271946 | 43408 | 5.14% |
| 2026-01-27 | 15.30 | 16.00 | 0.69 | 4.51% | 14.45 | 16.08 | 380039 | 58291 | 7.19% |
| 2026-01-26 | 15.13 | 15.31 | 0.35 | 2.34% | 15.13 | 16.00 | 297074 | 46090 | 5.62% |
| 2026-01-23 | 14.85 | 14.96 | 0.12 | 0.81% | 14.83 | 15.66 | 289018 | 44101 | 5.47% |
| 2026-01-22 | 15.14 | 14.84 | -0.38 | -2.50% | 14.64 | 15.50 | 247949 | 36994 | 4.69% |
| 2026-01-21 | 15.20 | 15.22 | -0.18 | -1.17% | 14.92 | 15.51 | 221069 | 33649 | 4.18% |
| 2026-01-20 | 15.66 | 15.40 | -0.66 | -4.11% | 15.30 | 16.10 | 433208 | 67708 | 8.20% |
| 2026-01-19 | 14.14 | 16.06 | 1.46 | 10.00% | 14.14 | 16.06 | 567557 | 88358 | 10.74% |
| 2026-01-16 | 14.21 | 14.60 | 0.95 | 6.96% | 13.93 | 15.02 | 608538 | 89437 | 11.51% |
| 2026-01-15 | 13.76 | 13.65 | -0.35 | -2.50% | 13.53 | 14.06 | 216709 | 29784 | 4.10% |
| 2026-01-14 | 13.30 | 14.00 | 0.70 | 5.26% | 13.15 | 14.19 | 446326 | 61254 | 8.44% |
| 2026-01-13 | 13.00 | 13.30 | 0.29 | 2.23% | 12.64 | 13.65 | 395857 | 52094 | 7.49% |
| 2026-01-12 | 13.30 | 13.01 | -0.11 | -0.84% | 12.81 | 13.30 | 172900 | 22371 | 3.27% |
| 2026-01-09 | 12.98 | 13.12 | 0.12 | 0.92% | 12.92 | 13.50 | 172220 | 22710 | 3.26% |
| 2026-01-08 | 12.93 | 13.00 | 0.01 | 0.08% | 12.92 | 13.20 | 137481 | 17933 | 2.60% |
| 2026-01-07 | 12.71 | 12.99 | 0.22 | 1.72% | 12.71 | 13.37 | 240601 | 31672 | 4.55% |
| 2026-01-06 | 12.76 | 12.77 | -0.03 | -0.23% | 12.67 | 12.90 | 136415 | 17419 | 2.58% |
| 2026-01-05 | 12.32 | 12.80 | 0.63 | 5.18% | 12.32 | 13.15 | 248472 | 31713 | 4.70% |
| 2025-12-31 | 12.38 | 12.17 | -0.28 | -2.25% | 12.06 | 12.42 | 132170 | 16127 | 2.50% |
| 2025-12-30 | 12.17 | 12.45 | 0.25 | 2.05% | 12.03 | 12.72 | 198524 | 24752 | 3.76% |
| 2025-12-29 | 12.58 | 12.20 | -0.18 | -1.45% | 12.17 | 12.58 | 122434 | 15030 | 2.32% |
| 2025-12-26 | 12.55 | 12.38 | -0.28 | -2.21% | 12.29 | 12.79 | 179878 | 22447 | 3.40% |
| 2025-12-25 | 12.30 | 12.66 | 0.29 | 2.34% | 12.21 | 12.92 | 237018 | 29770 | 4.48% |
| 2025-12-24 | 12.31 | 12.37 | -0.07 | -0.56% | 12.12 | 12.41 | 265957 | 32677 | 5.03% |
| 2025-12-23 | 12.05 | 12.44 | 0.58 | 4.89% | 12.05 | 13.05 | 469037 | 59031 | 8.87% |
| 2025-12-22 | 11.45 | 11.86 | 0.40 | 3.49% | 11.43 | 12.08 | 193683 | 22849 | 3.66% |
| 2025-12-19 | 11.36 | 11.46 | 0.14 | 1.24% | 11.32 | 11.70 | 102416 | 11735 | 1.94% |
| 2025-12-18 | 11.31 | 11.32 | -0.07 | -0.61% | 11.15 | 11.35 | 91871 | 10340 | 1.74% |
| 2025-12-17 | 11.37 | 11.39 | 0.02 | 0.18% | 11.04 | 11.61 | 148663 | 16734 | 2.81% |
| 2025-12-16 | 11.70 | 11.37 | -0.43 | -3.64% | 11.30 | 11.79 | 135523 | 15486 | 2.56% |
| 2025-12-15 | 11.86 | 11.80 | -0.05 | -0.42% | 11.70 | 12.02 | 151478 | 17911 | 2.87% |
| 2025-12-12 | 11.42 | 11.85 | 0.40 | 3.49% | 11.42 | 12.00 | 187237 | 22133 | 3.54% |
| 2025-12-11 | 11.62 | 11.45 | -0.18 | -1.55% | 11.44 | 11.85 | 93205 | 10828 | 1.76% |
| 2025-12-10 | 11.77 | 11.63 | -0.14 | -1.19% | 11.48 | 11.80 | 97603 | 11292 | 1.85% |
| 2025-12-09 | 11.60 | 11.77 | 0.13 | 1.12% | 11.56 | 12.09 | 170129 | 20199 | 3.22% |
| 2025-12-08 | 11.50 | 11.64 | 0.18 | 1.57% | 11.39 | 11.75 | 115416 | 13353 | 2.18% |
| 2025-12-05 | 11.28 | 11.46 | 0.20 | 1.78% | 11.16 | 11.52 | 96460 | 11000 | 1.82% |
| 2025-12-04 | 11.43 | 11.26 | -0.13 | -1.14% | 11.13 | 11.43 | 137435 | 15438 | 2.60% |
| 2025-12-03 | 11.58 | 11.39 | -0.18 | -1.56% | 11.38 | 11.77 | 115323 | 13303 | 2.18% |
| 2025-12-02 | 11.74 | 11.57 | -0.18 | -1.53% | 11.45 | 11.74 | 90640 | 10477 | 1.71% |
| 2025-12-01 | 11.83 | 11.75 | -0.08 | -0.68% | 11.61 | 11.86 | 131474 | 15371 | 2.49% |
| 2025-11-28 | 11.50 | 11.83 | 0.30 | 2.60% | 11.43 | 11.90 | 149731 | 17567 | 2.83% |
| 2025-11-27 | 11.43 | 11.53 | 0.10 | 0.87% | 11.41 | 11.68 | 127161 | 14673 | 2.41% |
| 2025-11-26 | 11.63 | 11.43 | -0.14 | -1.21% | 11.39 | 11.64 | 113685 | 13071 | 2.15% |
| 2025-11-25 | 11.75 | 11.57 | -0.15 | -1.28% | 11.57 | 11.90 | 169325 | 19871 | 3.20% |
| 2025-11-24 | 11.46 | 11.72 | 0.26 | 2.27% | 11.34 | 11.92 | 198258 | 23005 | 3.75% |
| 2025-11-21 | 12.13 | 11.46 | -0.66 | -5.45% | 11.45 | 12.29 | 274407 | 32558 | 5.19% |
| 2025-11-20 | 12.28 | 12.12 | -0.16 | -1.30% | 11.96 | 12.47 | 142658 | 17294 | 2.70% |
| 2025-11-19 | 12.57 | 12.28 | -0.33 | -2.62% | 12.20 | 12.71 | 144082 | 17864 | 2.73% |
| 2025-11-18 | 13.08 | 12.61 | -0.48 | -3.67% | 12.52 | 13.08 | 192066 | 24378 | 3.63% |
| 2025-11-17 | 13.26 | 13.09 | -0.11 | -0.83% | 12.89 | 13.39 | 205306 | 26755 | 3.88% |
| 2025-11-14 | 13.87 | 13.20 | -0.40 | -2.94% | 13.15 | 13.88 | 281006 | 37479 | 5.32% |
| 2025-11-13 | 13.51 | 13.60 | -0.12 | -0.87% | 13.51 | 14.20 | 274003 | 37682 | 5.18% |
| 2025-11-12 | 14.31 | 13.72 | -0.87 | -5.96% | 13.68 | 14.48 | 396034 | 55301 | 7.49% |
| 2025-11-11 | 13.88 | 14.59 | 0.58 | 4.14% | 13.72 | 14.82 | 520252 | 74376 | 9.84% |
| 2025-11-10 | 14.15 | 14.01 | 0.01 | 0.07% | 13.60 | 14.28 | 441604 | 61383 | 8.35% |
| 2025-11-07 | 13.26 | 14.00 | 0.62 | 4.63% | 13.09 | 14.70 | 508218 | 70869 | 9.61% |
| 2025-11-06 | 13.20 | 13.38 | 0.18 | 1.36% | 12.99 | 14.20 | 586353 | 79804 | 11.09% |
| 2025-11-05 | 12.25 | 13.20 | 0.62 | 4.93% | 12.23 | 13.28 | 487527 | 62863 | 9.22% |
| 2025-11-04 | 12.15 | 12.58 | 0.34 | 2.78% | 12.14 | 12.98 | 368535 | 46443 | 6.97% |
| 2025-11-03 | 11.93 | 12.24 | 0.22 | 1.83% | 11.89 | 12.30 | 203879 | 24776 | 3.86% |
| 2025-10-31 | 11.97 | 12.02 | -0.01 | -0.08% | 11.82 | 12.18 | 179853 | 21604 | 3.40% |
| 2025-10-30 | 12.10 | 12.03 | -0.21 | -1.72% | 12.00 | 12.41 | 234666 | 28506 | 4.44% |
| 2025-10-29 | 11.94 | 12.24 | 0.38 | 3.20% | 11.77 | 12.42 | 324026 | 39517 | 6.13% |
| 2025-10-28 | 12.02 | 11.86 | -0.11 | -0.92% | 11.76 | 12.14 | 244616 | 29155 | 4.63% |
| 2025-10-27 | 11.93 | 11.97 | 0.04 | 0.34% | 11.92 | 12.25 | 265685 | 31928 | 5.03% |