| 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 | 17.50 | 18.19 | 1.00 | 5.82% | 16.87 | 18.25 | 1509379 | 266030 | 7.48% |
| 2026-02-02 | 18.82 | 17.19 | -1.27 | -6.88% | 16.91 | 18.82 | 1379506 | 242784 | 6.84% |
| 2026-01-30 | 18.84 | 18.46 | -0.41 | -2.17% | 17.34 | 19.16 | 1359031 | 247274 | 6.74% |
| 2026-01-29 | 17.66 | 18.87 | 1.14 | 6.43% | 17.51 | 19.86 | 1929283 | 360930 | 9.57% |
| 2026-01-28 | 18.04 | 17.73 | -0.03 | -0.17% | 16.75 | 18.19 | 1317154 | 228975 | 6.53% |
| 2026-01-27 | 17.85 | 17.76 | -0.14 | -0.78% | 17.67 | 18.89 | 1531170 | 278337 | 7.59% |
| 2026-01-26 | 20.50 | 17.90 | -3.97 | -18.15% | 17.58 | 20.84 | 2669976 | 509384 | 13.24% |
| 2026-01-23 | 19.05 | 21.87 | 3.40 | 18.41% | 19.02 | 22.16 | 2799021 | 581940 | 13.88% |
| 2026-01-22 | 17.02 | 18.47 | 0.92 | 5.24% | 16.87 | 18.86 | 1963358 | 351293 | 9.74% |
| 2026-01-21 | 18.14 | 17.55 | 0.08 | 0.46% | 17.32 | 19.07 | 1599590 | 288160 | 7.93% |
| 2026-01-20 | 19.64 | 17.47 | -1.62 | -8.49% | 16.98 | 19.98 | 2103245 | 382698 | 10.43% |
| 2026-01-19 | 19.50 | 19.09 | -0.72 | -3.63% | 18.98 | 20.10 | 1567049 | 303759 | 7.77% |
| 2026-01-16 | 18.68 | 19.81 | 2.05 | 11.54% | 18.23 | 20.53 | 2126128 | 411982 | 10.54% |
| 2026-01-15 | 19.20 | 17.76 | -2.12 | -10.66% | 17.33 | 19.55 | 2325304 | 421020 | 11.53% |
| 2026-01-14 | 19.40 | 19.88 | 0.58 | 3.01% | 18.50 | 21.56 | 2746168 | 546914 | 13.62% |
| 2026-01-13 | 19.96 | 19.30 | 0.29 | 1.53% | 16.80 | 21.58 | 3634337 | 712147 | 18.02% |
| 2026-01-12 | 18.00 | 19.01 | 3.17 | 20.01% | 17.86 | 19.01 | 992481 | 186082 | 4.92% |
| 2026-01-09 | 14.15 | 15.84 | 2.64 | 20.00% | 14.15 | 15.84 | 1875282 | 290757 | 9.30% |
| 2026-01-08 | 12.25 | 13.20 | 0.81 | 6.54% | 12.07 | 13.49 | 1781616 | 229690 | 8.83% |
| 2026-01-07 | 12.34 | 12.39 | -0.27 | -2.13% | 11.82 | 12.59 | 1145151 | 140655 | 5.68% |
| 2026-01-06 | 12.23 | 12.66 | -0.04 | -0.31% | 11.88 | 12.75 | 1973245 | 242970 | 9.78% |
| 2026-01-05 | 13.30 | 12.70 | -0.20 | -1.55% | 12.52 | 13.51 | 1819040 | 234909 | 9.02% |
| 2025-12-31 | 11.95 | 12.90 | 0.97 | 8.13% | 11.95 | 13.50 | 1983008 | 251038 | 9.83% |
| 2025-12-30 | 12.16 | 11.93 | -0.21 | -1.73% | 11.80 | 13.03 | 1912035 | 234656 | 9.48% |
| 2025-12-29 | 11.72 | 12.14 | -0.01 | -0.08% | 11.55 | 12.48 | 1775076 | 213134 | 8.80% |
| 2025-12-26 | 11.00 | 12.15 | 1.04 | 9.36% | 10.94 | 12.36 | 2469255 | 289893 | 12.24% |
| 2025-12-25 | 9.67 | 11.11 | 1.49 | 15.49% | 9.60 | 11.11 | 2180344 | 229664 | 10.81% |
| 2025-12-24 | 9.24 | 9.62 | 0.34 | 3.66% | 9.11 | 9.80 | 1615682 | 153209 | 8.01% |
| 2025-12-23 | 9.94 | 9.28 | -0.53 | -5.40% | 9.18 | 10.24 | 2105691 | 204235 | 10.44% |
| 2025-12-22 | 10.50 | 9.81 | -0.40 | -3.92% | 9.78 | 10.71 | 2017549 | 204967 | 10.00% |
| 2025-12-19 | 9.39 | 10.21 | 1.17 | 12.94% | 9.39 | 10.85 | 2605225 | 268021 | 12.92% |
| 2025-12-18 | 8.33 | 9.04 | 0.71 | 8.52% | 8.31 | 9.39 | 1985541 | 175561 | 9.85% |
| 2025-12-17 | 8.61 | 8.33 | -0.25 | -2.91% | 8.32 | 9.26 | 1572633 | 135634 | 7.80% |
| 2025-12-16 | 8.43 | 8.58 | 0.07 | 0.82% | 8.18 | 8.75 | 1545632 | 130754 | 7.66% |
| 2025-12-15 | 8.40 | 8.51 | 0.07 | 0.83% | 8.11 | 8.74 | 1331118 | 112343 | 6.60% |
| 2025-12-12 | 8.37 | 8.44 | 0.03 | 0.36% | 8.21 | 8.65 | 1695669 | 142055 | 8.41% |
| 2025-12-11 | 7.40 | 8.41 | 1.07 | 14.58% | 7.31 | 8.81 | 2460598 | 203338 | 12.20% |
| 2025-12-10 | 7.37 | 7.34 | -0.05 | -0.68% | 7.26 | 7.48 | 565601 | 41529 | 2.80% |
| 2025-12-09 | 7.53 | 7.39 | -0.14 | -1.86% | 7.37 | 7.61 | 624877 | 46620 | 3.10% |
| 2025-12-08 | 7.55 | 7.53 | 0.15 | 2.03% | 7.44 | 7.92 | 1182732 | 90340 | 5.86% |
| 2025-12-05 | 7.12 | 7.38 | 0.27 | 3.80% | 7.04 | 7.40 | 879094 | 63861 | 4.36% |
| 2025-12-04 | 6.95 | 7.11 | 0.09 | 1.28% | 6.95 | 7.14 | 509602 | 35939 | 2.53% |
| 2025-12-03 | 7.09 | 7.02 | -0.07 | -0.99% | 6.87 | 7.23 | 597527 | 41814 | 2.96% |
| 2025-12-02 | 7.10 | 7.09 | -0.01 | -0.14% | 7.00 | 7.14 | 402750 | 28460 | 2.00% |
| 2025-12-01 | 7.09 | 7.10 | 0.12 | 1.72% | 7.01 | 7.25 | 699022 | 49865 | 3.47% |
| 2025-11-28 | 6.89 | 6.98 | 0.11 | 1.60% | 6.85 | 7.02 | 461143 | 31984 | 2.29% |
| 2025-11-27 | 6.89 | 6.87 | -0.01 | -0.15% | 6.80 | 6.99 | 403986 | 27787 | 2.00% |
| 2025-11-26 | 7.01 | 6.88 | -0.07 | -1.01% | 6.87 | 7.03 | 446550 | 31020 | 2.21% |
| 2025-11-25 | 6.73 | 6.95 | 0.24 | 3.58% | 6.68 | 7.07 | 659588 | 45656 | 3.27% |
| 2025-11-24 | 6.59 | 6.71 | 0.23 | 3.55% | 6.59 | 6.78 | 526144 | 35212 | 2.61% |
| 2025-11-21 | 6.74 | 6.48 | -0.34 | -4.99% | 6.47 | 6.78 | 545340 | 35935 | 2.70% |
| 2025-11-20 | 6.78 | 6.82 | 0.10 | 1.49% | 6.64 | 6.92 | 406348 | 27502 | 2.01% |
| 2025-11-19 | 6.91 | 6.72 | -0.23 | -3.31% | 6.69 | 6.95 | 405785 | 27522 | 2.01% |
| 2025-11-18 | 7.02 | 6.95 | -0.11 | -1.56% | 6.85 | 7.02 | 502070 | 34749 | 2.49% |
| 2025-11-17 | 6.98 | 7.06 | 0.04 | 0.57% | 6.84 | 7.11 | 643940 | 44803 | 3.19% |
| 2025-11-14 | 6.99 | 7.02 | 0.08 | 1.15% | 6.92 | 7.41 | 979226 | 69879 | 4.86% |
| 2025-11-13 | 6.93 | 6.94 | -0.06 | -0.86% | 6.86 | 7.04 | 606443 | 42102 | 3.01% |
| 2025-11-12 | 6.82 | 7.00 | 0.21 | 3.09% | 6.65 | 7.03 | 636870 | 43482 | 3.16% |
| 2025-11-11 | 6.88 | 6.79 | -0.04 | -0.59% | 6.75 | 6.98 | 441658 | 30158 | 2.19% |
| 2025-11-10 | 6.93 | 6.83 | 0.08 | 1.19% | 6.81 | 7.18 | 803296 | 55907 | 3.98% |
| 2025-11-07 | 6.50 | 6.75 | 0.22 | 3.37% | 6.42 | 6.80 | 678436 | 45334 | 3.36% |
| 2025-11-06 | 6.52 | 6.53 | 0.05 | 0.77% | 6.45 | 6.63 | 336747 | 21983 | 1.67% |
| 2025-11-05 | 6.48 | 6.48 | 0.02 | 0.31% | 6.42 | 6.53 | 289983 | 18799 | 1.44% |
| 2025-11-04 | 6.60 | 6.46 | -0.18 | -2.71% | 6.43 | 6.62 | 330915 | 21529 | 1.64% |
| 2025-11-03 | 6.56 | 6.64 | 0.09 | 1.37% | 6.41 | 6.66 | 411375 | 26881 | 2.04% |
| 2025-10-31 | 6.74 | 6.55 | -0.20 | -2.96% | 6.52 | 6.75 | 516984 | 34235 | 2.56% |
| 2025-10-30 | 6.77 | 6.75 | -0.09 | -1.32% | 6.66 | 6.84 | 495167 | 33386 | 2.46% |
| 2025-10-29 | 6.70 | 6.84 | 0.28 | 4.27% | 6.69 | 7.09 | 807478 | 55876 | 4.00% |
| 2025-10-28 | 6.60 | 6.56 | -0.04 | -0.61% | 6.53 | 6.65 | 332997 | 21967 | 1.65% |
| 2025-10-27 | 6.67 | 6.60 | -0.08 | -1.20% | 6.53 | 6.75 | 524937 | 34767 | 2.60% |