| 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 | 15.60 | 15.66 | 0.36 | 2.35% | 15.05 | 15.85 | 931122 | 144689 | 11.21% |
| 2026-02-03 | 14.01 | 15.30 | 1.49 | 10.79% | 14.01 | 15.82 | 1025829 | 155946 | 12.35% |
| 2026-02-02 | 14.49 | 13.81 | -0.42 | -2.95% | 13.70 | 14.80 | 616201 | 87290 | 7.42% |
| 2026-01-30 | 14.65 | 14.23 | -0.19 | -1.32% | 13.32 | 14.66 | 632986 | 88028 | 7.62% |
| 2026-01-29 | 14.38 | 14.42 | 0.02 | 0.14% | 14.24 | 15.50 | 958680 | 143437 | 11.54% |
| 2026-01-28 | 15.50 | 14.40 | -1.28 | -8.16% | 14.20 | 15.70 | 948697 | 137955 | 11.42% |
| 2026-01-27 | 15.59 | 15.68 | -0.34 | -2.12% | 14.80 | 15.96 | 943954 | 144715 | 11.36% |
| 2026-01-26 | 17.50 | 16.02 | -1.82 | -10.20% | 15.60 | 17.50 | 1389544 | 227109 | 16.73% |
| 2026-01-23 | 15.89 | 17.84 | 2.97 | 19.97% | 15.86 | 17.84 | 1536834 | 259705 | 18.50% |
| 2026-01-22 | 14.13 | 14.87 | 0.81 | 5.76% | 13.88 | 15.24 | 567999 | 83392 | 6.84% |
| 2026-01-21 | 14.32 | 14.06 | -0.50 | -3.43% | 13.98 | 14.75 | 381751 | 54503 | 4.60% |
| 2026-01-20 | 14.86 | 14.56 | -0.15 | -1.02% | 14.36 | 15.34 | 555283 | 81987 | 6.68% |
| 2026-01-19 | 14.42 | 14.71 | 0.27 | 1.87% | 14.20 | 15.45 | 648722 | 96551 | 7.81% |
| 2026-01-16 | 13.70 | 14.44 | 0.74 | 5.40% | 13.49 | 14.73 | 750255 | 106817 | 9.03% |
| 2026-01-15 | 12.73 | 13.70 | 0.86 | 6.70% | 12.64 | 13.88 | 826463 | 111705 | 9.95% |
| 2026-01-14 | 13.46 | 12.84 | -0.63 | -4.68% | 12.50 | 13.66 | 743505 | 96767 | 8.95% |
| 2026-01-13 | 14.00 | 13.47 | -0.89 | -6.20% | 13.37 | 14.18 | 584557 | 79609 | 7.04% |
| 2026-01-12 | 13.33 | 14.36 | 0.88 | 6.53% | 13.28 | 14.37 | 951710 | 133062 | 11.46% |
| 2026-01-09 | 14.00 | 13.48 | -0.43 | -3.09% | 13.20 | 14.38 | 854912 | 117015 | 10.29% |
| 2026-01-08 | 12.69 | 13.91 | 1.11 | 8.67% | 12.66 | 14.18 | 1122147 | 152129 | 13.51% |
| 2026-01-07 | 12.95 | 12.80 | 0.06 | 0.47% | 12.20 | 13.00 | 880317 | 111221 | 10.60% |
| 2026-01-06 | 12.00 | 12.74 | 1.44 | 12.74% | 12.00 | 13.56 | 1302298 | 168761 | 15.68% |
| 2026-01-05 | 11.40 | 11.30 | -0.12 | -1.05% | 11.16 | 11.50 | 302736 | 34251 | 3.64% |
| 2025-12-31 | 11.81 | 11.42 | -0.33 | -2.81% | 11.26 | 11.86 | 445662 | 51188 | 5.36% |
| 2025-12-30 | 11.17 | 11.75 | 0.51 | 4.54% | 11.05 | 11.99 | 599781 | 69602 | 7.22% |
| 2025-12-29 | 11.05 | 11.24 | 0.09 | 0.81% | 10.90 | 11.43 | 385259 | 43104 | 4.64% |
| 2025-12-26 | 11.68 | 11.15 | -0.79 | -6.62% | 11.08 | 11.68 | 523681 | 59078 | 6.30% |
| 2025-12-25 | 11.42 | 11.94 | 0.48 | 4.19% | 11.31 | 12.03 | 353996 | 41452 | 4.26% |
| 2025-12-24 | 11.58 | 11.46 | -0.10 | -0.87% | 11.04 | 11.59 | 279269 | 31540 | 3.36% |
| 2025-12-23 | 11.38 | 11.56 | 0.25 | 2.21% | 11.27 | 11.73 | 292886 | 33746 | 3.53% |
| 2025-12-22 | 11.20 | 11.31 | 0.23 | 2.08% | 11.08 | 11.58 | 292997 | 33429 | 3.53% |
| 2025-12-19 | 11.00 | 11.08 | 0.05 | 0.45% | 10.92 | 11.16 | 175905 | 19452 | 2.12% |
| 2025-12-18 | 10.80 | 11.03 | 0.12 | 1.10% | 10.80 | 11.24 | 263009 | 29216 | 3.17% |
| 2025-12-17 | 10.31 | 10.91 | 0.58 | 5.61% | 10.20 | 11.00 | 316449 | 33718 | 3.81% |
| 2025-12-16 | 10.43 | 10.33 | -0.15 | -1.43% | 10.15 | 10.46 | 144875 | 14933 | 1.74% |
| 2025-12-15 | 10.67 | 10.48 | -0.19 | -1.78% | 10.42 | 10.78 | 199978 | 21113 | 2.41% |
| 2025-12-12 | 10.65 | 10.67 | 0.03 | 0.28% | 10.50 | 10.85 | 254597 | 27157 | 3.06% |
| 2025-12-11 | 10.65 | 10.64 | -0.01 | -0.09% | 10.62 | 11.25 | 271642 | 29544 | 3.27% |
| 2025-12-10 | 10.59 | 10.65 | 0.00 | 0.00% | 10.39 | 10.72 | 162016 | 17044 | 1.95% |
| 2025-12-09 | 10.80 | 10.65 | -0.21 | -1.93% | 10.60 | 10.87 | 153433 | 16411 | 1.85% |
| 2025-12-08 | 10.68 | 10.86 | 0.05 | 0.46% | 10.60 | 10.90 | 267243 | 28722 | 3.22% |
| 2025-12-05 | 10.87 | 10.81 | -0.09 | -0.83% | 10.66 | 11.12 | 245945 | 26707 | 2.96% |
| 2025-12-04 | 11.15 | 10.90 | 0.03 | 0.28% | 10.68 | 11.35 | 292886 | 32169 | 3.53% |
| 2025-12-03 | 10.75 | 10.87 | 0.25 | 2.35% | 10.56 | 11.00 | 316695 | 34182 | 3.81% |
| 2025-12-02 | 10.71 | 10.62 | -0.19 | -1.76% | 10.52 | 10.85 | 198990 | 21124 | 2.40% |
| 2025-12-01 | 10.21 | 10.81 | 0.68 | 6.71% | 10.21 | 10.90 | 483333 | 51693 | 5.82% |
| 2025-11-28 | 9.94 | 10.13 | 0.12 | 1.20% | 9.84 | 10.20 | 166625 | 16677 | 2.01% |
| 2025-11-27 | 9.56 | 10.01 | 0.47 | 4.93% | 9.56 | 10.38 | 343705 | 34613 | 4.14% |
| 2025-11-26 | 9.61 | 9.54 | -0.06 | -0.63% | 9.51 | 9.82 | 146120 | 14111 | 1.76% |
| 2025-11-25 | 9.43 | 9.60 | 0.21 | 2.24% | 9.36 | 9.72 | 170932 | 16364 | 2.06% |
| 2025-11-24 | 9.30 | 9.39 | 0.20 | 2.18% | 9.20 | 9.45 | 155127 | 14466 | 1.87% |
| 2025-11-21 | 9.84 | 9.19 | -0.65 | -6.61% | 9.06 | 9.84 | 298165 | 27817 | 3.59% |
| 2025-11-20 | 10.09 | 9.84 | -0.17 | -1.70% | 9.73 | 10.12 | 206775 | 20379 | 2.49% |
| 2025-11-19 | 10.28 | 10.01 | -0.27 | -2.63% | 9.85 | 10.42 | 216081 | 21735 | 2.60% |
| 2025-11-18 | 10.31 | 10.28 | -0.06 | -0.58% | 10.20 | 10.41 | 151617 | 15553 | 1.83% |
| 2025-11-17 | 10.45 | 10.34 | -0.11 | -1.05% | 10.22 | 10.59 | 175932 | 18229 | 2.12% |
| 2025-11-14 | 10.57 | 10.45 | -0.11 | -1.04% | 10.28 | 10.86 | 247678 | 26111 | 2.98% |
| 2025-11-13 | 10.58 | 10.56 | 0.04 | 0.38% | 10.48 | 10.74 | 192040 | 20384 | 2.31% |
| 2025-11-12 | 11.08 | 10.52 | -0.66 | -5.90% | 10.45 | 11.09 | 385783 | 41178 | 4.64% |
| 2025-11-11 | 11.15 | 11.18 | 0.06 | 0.54% | 11.10 | 11.47 | 255389 | 28842 | 3.07% |
| 2025-11-10 | 11.20 | 11.12 | -0.03 | -0.27% | 11.04 | 11.55 | 291061 | 32751 | 3.50% |
| 2025-11-07 | 11.02 | 11.15 | 0.02 | 0.18% | 10.66 | 11.40 | 322257 | 35904 | 3.88% |
| 2025-11-06 | 10.99 | 11.13 | 0.16 | 1.46% | 10.82 | 11.21 | 235116 | 25963 | 2.83% |
| 2025-11-05 | 10.82 | 10.97 | 0.00 | 0.00% | 10.60 | 11.10 | 251881 | 27284 | 3.03% |
| 2025-11-04 | 11.53 | 10.97 | -0.57 | -4.94% | 10.90 | 11.60 | 291907 | 32474 | 3.51% |
| 2025-11-03 | 11.62 | 11.54 | 0.09 | 0.79% | 11.20 | 11.74 | 349671 | 40209 | 4.21% |
| 2025-10-31 | 10.96 | 11.45 | 0.54 | 4.95% | 10.94 | 11.69 | 542492 | 62366 | 6.53% |
| 2025-10-30 | 10.88 | 10.91 | 0.04 | 0.37% | 10.76 | 11.27 | 382728 | 42110 | 4.61% |
| 2025-10-29 | 10.62 | 10.87 | 0.25 | 2.35% | 10.45 | 11.01 | 306210 | 32882 | 3.69% |
| 2025-10-28 | 10.50 | 10.62 | 0.04 | 0.38% | 10.43 | 10.79 | 270091 | 28693 | 3.25% |
| 2025-10-27 | 10.97 | 10.58 | -0.32 | -2.94% | 10.38 | 11.15 | 430879 | 45822 | 5.19% |