| 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 | 6.23 | 6.24 | 0.08 | 1.30% | 6.18 | 6.30 | 138323 | 8628 | 1.70% |
| 2026-02-02 | 6.27 | 6.16 | -0.12 | -1.91% | 6.08 | 6.31 | 201337 | 12469 | 2.47% |
| 2026-01-30 | 6.34 | 6.28 | 0.22 | 3.63% | 6.26 | 6.65 | 461853 | 29616 | 5.67% |
| 2026-01-29 | 6.14 | 6.06 | -0.13 | -2.10% | 6.02 | 6.18 | 232613 | 14145 | 2.86% |
| 2026-01-28 | 6.45 | 6.19 | -0.27 | -4.18% | 6.04 | 6.45 | 423672 | 26266 | 5.20% |
| 2026-01-27 | 6.70 | 6.46 | -0.19 | -2.86% | 6.42 | 6.70 | 268779 | 17484 | 3.30% |
| 2026-01-26 | 6.91 | 6.65 | -0.14 | -2.06% | 6.60 | 6.95 | 286617 | 19286 | 3.52% |
| 2026-01-23 | 6.78 | 6.79 | 0.01 | 0.15% | 6.64 | 6.86 | 253419 | 17183 | 3.11% |
| 2026-01-22 | 6.58 | 6.78 | 0.20 | 3.04% | 6.58 | 6.92 | 418315 | 28372 | 5.14% |
| 2026-01-21 | 6.29 | 6.58 | 0.25 | 3.95% | 6.19 | 6.60 | 351447 | 22511 | 4.32% |
| 2026-01-20 | 6.50 | 6.33 | -0.15 | -2.31% | 6.25 | 6.58 | 318676 | 20307 | 3.91% |
| 2026-01-19 | 6.05 | 6.48 | 0.43 | 7.11% | 6.02 | 6.55 | 517696 | 33023 | 6.36% |
| 2026-01-16 | 5.95 | 6.05 | 0.16 | 2.72% | 5.93 | 6.12 | 317008 | 19171 | 3.89% |
| 2026-01-15 | 5.82 | 5.89 | 0.04 | 0.68% | 5.71 | 5.94 | 214266 | 12506 | 2.63% |
| 2026-01-14 | 5.71 | 5.85 | 0.10 | 1.74% | 5.66 | 5.90 | 300430 | 17330 | 3.69% |
| 2026-01-13 | 6.02 | 5.75 | -0.27 | -4.49% | 5.74 | 6.03 | 293680 | 17157 | 3.61% |
| 2026-01-12 | 6.12 | 6.02 | -0.11 | -1.79% | 5.96 | 6.15 | 298816 | 17994 | 3.67% |
| 2026-01-09 | 5.98 | 6.13 | 0.14 | 2.34% | 5.94 | 6.18 | 281204 | 17121 | 3.45% |
| 2026-01-08 | 6.18 | 5.99 | -0.09 | -1.48% | 5.95 | 6.18 | 285897 | 17180 | 3.51% |
| 2026-01-07 | 6.14 | 6.08 | -0.05 | -0.82% | 5.99 | 6.25 | 351126 | 21429 | 4.31% |
| 2026-01-06 | 5.91 | 6.13 | 0.22 | 3.72% | 5.86 | 6.18 | 406726 | 24718 | 5.00% |
| 2026-01-05 | 5.86 | 5.91 | 0.05 | 0.85% | 5.83 | 5.99 | 241693 | 14286 | 2.97% |
| 2025-12-31 | 5.85 | 5.86 | 0.04 | 0.69% | 5.76 | 5.88 | 216449 | 12615 | 2.66% |
| 2025-12-30 | 5.99 | 5.82 | -0.11 | -1.85% | 5.79 | 5.99 | 301056 | 17591 | 3.70% |
| 2025-12-29 | 5.78 | 5.93 | 0.10 | 1.72% | 5.75 | 6.03 | 508894 | 30074 | 6.25% |
| 2025-12-26 | 5.58 | 5.83 | 0.21 | 3.74% | 5.58 | 5.87 | 601583 | 34721 | 7.39% |
| 2025-12-25 | 5.66 | 5.62 | -0.05 | -0.88% | 5.55 | 5.75 | 325303 | 18310 | 4.00% |
| 2025-12-24 | 5.71 | 5.67 | -0.12 | -2.07% | 5.60 | 5.73 | 581943 | 32881 | 7.15% |
| 2025-12-23 | 6.15 | 5.79 | -0.36 | -5.85% | 5.76 | 6.19 | 903754 | 53445 | 11.10% |
| 2025-12-22 | 5.59 | 6.15 | 0.56 | 10.02% | 5.52 | 6.15 | 893820 | 53428 | 10.98% |
| 2025-12-19 | 5.50 | 5.59 | 0.07 | 1.27% | 5.42 | 5.79 | 443404 | 24696 | 5.45% |
| 2025-12-18 | 5.67 | 5.52 | -0.07 | -1.25% | 5.52 | 5.78 | 270289 | 15211 | 3.32% |
| 2025-12-17 | 5.62 | 5.59 | -0.04 | -0.71% | 5.37 | 5.66 | 394852 | 21848 | 4.85% |
| 2025-12-16 | 6.07 | 5.63 | -0.56 | -9.05% | 5.57 | 6.17 | 802112 | 46067 | 9.85% |
| 2025-12-15 | 6.41 | 6.19 | -0.37 | -5.64% | 6.17 | 6.54 | 675953 | 42600 | 8.30% |
| 2025-12-12 | 6.33 | 6.56 | 0.21 | 3.31% | 6.25 | 6.91 | 975572 | 64168 | 11.99% |
| 2025-12-11 | 6.36 | 6.35 | -0.23 | -3.50% | 5.96 | 6.58 | 1054205 | 65894 | 12.95% |
| 2025-12-10 | 6.05 | 6.58 | 0.27 | 4.28% | 6.02 | 6.82 | 1272172 | 82409 | 15.63% |
| 2025-12-09 | 6.31 | 6.31 | -0.70 | -9.99% | 6.31 | 6.45 | 939612 | 59429 | 11.54% |
| 2025-12-08 | 6.38 | 7.01 | 0.64 | 10.05% | 6.30 | 7.01 | 1050114 | 70629 | 12.90% |
| 2025-12-05 | 6.24 | 6.37 | 0.10 | 1.59% | 6.01 | 6.65 | 913705 | 58120 | 11.22% |
| 2025-12-04 | 6.58 | 6.27 | -0.22 | -3.39% | 6.05 | 6.81 | 1179510 | 74499 | 14.49% |
| 2025-12-03 | 5.77 | 6.49 | 0.59 | 10.00% | 5.76 | 6.49 | 1065327 | 67212 | 13.09% |
| 2025-12-02 | 5.70 | 5.90 | 0.24 | 4.24% | 5.60 | 6.10 | 577524 | 33787 | 7.09% |
| 2025-12-01 | 5.50 | 5.66 | 0.12 | 2.17% | 5.45 | 5.74 | 250192 | 14017 | 3.07% |
| 2025-11-28 | 5.62 | 5.54 | -0.13 | -2.29% | 5.46 | 5.64 | 218168 | 12021 | 2.68% |
| 2025-11-27 | 5.38 | 5.67 | 0.21 | 3.85% | 5.30 | 5.77 | 365865 | 20267 | 4.49% |
| 2025-11-26 | 5.44 | 5.46 | 0.03 | 0.55% | 5.40 | 5.87 | 336281 | 18925 | 4.13% |
| 2025-11-25 | 5.47 | 5.43 | 0.01 | 0.18% | 5.40 | 5.51 | 173528 | 9456 | 2.13% |
| 2025-11-24 | 5.56 | 5.42 | -0.07 | -1.28% | 5.33 | 5.57 | 226246 | 12250 | 2.78% |
| 2025-11-21 | 5.71 | 5.49 | -0.27 | -4.69% | 5.49 | 5.75 | 296629 | 16657 | 3.64% |
| 2025-11-20 | 5.71 | 5.76 | 0.05 | 0.88% | 5.56 | 5.90 | 342203 | 19534 | 4.20% |
| 2025-11-19 | 5.56 | 5.71 | 0.11 | 1.96% | 5.56 | 6.05 | 429621 | 24927 | 5.28% |
| 2025-11-18 | 5.60 | 5.60 | -0.06 | -1.06% | 5.53 | 5.71 | 245425 | 13768 | 3.02% |
| 2025-11-17 | 5.50 | 5.66 | 0.11 | 1.98% | 5.49 | 5.78 | 272549 | 15365 | 3.35% |
| 2025-11-14 | 5.39 | 5.55 | 0.16 | 2.97% | 5.36 | 5.65 | 229605 | 12697 | 2.82% |
| 2025-11-13 | 5.33 | 5.39 | 0.06 | 1.13% | 5.29 | 5.44 | 148088 | 7955 | 1.82% |
| 2025-11-12 | 5.36 | 5.33 | -0.05 | -0.93% | 5.28 | 5.41 | 170803 | 9118 | 2.10% |
| 2025-11-11 | 5.48 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 156080 | 8451 | 1.92% |
| 2025-11-10 | 5.57 | 5.46 | -0.15 | -2.67% | 5.45 | 5.64 | 188752 | 10394 | 2.32% |
| 2025-11-07 | 5.71 | 5.61 | -0.06 | -1.06% | 5.59 | 5.81 | 202292 | 11489 | 2.49% |
| 2025-11-06 | 5.85 | 5.67 | -0.19 | -3.24% | 5.65 | 5.90 | 196464 | 11254 | 2.41% |
| 2025-11-05 | 5.70 | 5.86 | 0.11 | 1.91% | 5.67 | 5.95 | 247279 | 14468 | 3.04% |
| 2025-11-04 | 5.68 | 5.75 | 0.13 | 2.31% | 5.56 | 5.78 | 273986 | 15590 | 3.37% |
| 2025-11-03 | 5.40 | 5.62 | 0.22 | 4.07% | 5.40 | 5.70 | 291915 | 16258 | 3.59% |
| 2025-10-31 | 5.35 | 5.40 | 0.04 | 0.75% | 5.15 | 5.45 | 253805 | 13510 | 3.12% |
| 2025-10-30 | 5.71 | 5.36 | -0.41 | -7.11% | 5.32 | 5.75 | 327767 | 18063 | 4.03% |
| 2025-10-29 | 5.76 | 5.77 | -0.02 | -0.35% | 5.65 | 5.82 | 130240 | 7488 | 1.60% |
| 2025-10-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.69 | 5.80 | 135943 | 7808 | 1.67% |
| 2025-10-27 | 5.88 | 5.76 | -0.13 | -2.21% | 5.68 | 5.88 | 258480 | 14899 | 3.18% |