| 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 | 6.29 | 6.39 | 0.14 | 2.24% | 6.26 | 6.40 | 220499 | 13994 | 3.51% |
| 2026-02-02 | 6.20 | 6.25 | -0.01 | -0.16% | 6.18 | 6.43 | 220051 | 13957 | 3.50% |
| 2026-01-30 | 6.19 | 6.26 | 0.05 | 0.81% | 6.07 | 6.29 | 201908 | 12498 | 3.22% |
| 2026-01-29 | 6.32 | 6.21 | -0.14 | -2.20% | 6.18 | 6.34 | 189641 | 11869 | 3.02% |
| 2026-01-28 | 6.28 | 6.35 | 0.02 | 0.32% | 6.25 | 6.36 | 164265 | 10365 | 2.62% |
| 2026-01-27 | 6.40 | 6.33 | -0.09 | -1.40% | 6.20 | 6.41 | 238091 | 14911 | 3.79% |
| 2026-01-26 | 6.38 | 6.42 | 0.02 | 0.31% | 6.30 | 6.48 | 231079 | 14771 | 3.68% |
| 2026-01-23 | 6.33 | 6.40 | 0.09 | 1.43% | 6.32 | 6.42 | 200207 | 12782 | 3.19% |
| 2026-01-22 | 6.26 | 6.31 | 0.06 | 0.96% | 6.23 | 6.32 | 152126 | 9547 | 2.42% |
| 2026-01-21 | 6.36 | 6.25 | -0.13 | -2.04% | 6.21 | 6.37 | 239671 | 15020 | 3.82% |
| 2026-01-20 | 6.36 | 6.38 | 0.02 | 0.31% | 6.28 | 6.43 | 272620 | 17345 | 4.34% |
| 2026-01-19 | 6.08 | 6.36 | 0.27 | 4.43% | 6.06 | 6.39 | 376495 | 23751 | 6.00% |
| 2026-01-16 | 6.14 | 6.09 | -0.01 | -0.16% | 6.08 | 6.26 | 276879 | 17057 | 4.41% |
| 2026-01-15 | 6.07 | 6.10 | 0.01 | 0.16% | 6.03 | 6.11 | 166561 | 10109 | 2.65% |
| 2026-01-14 | 6.04 | 6.09 | 0.06 | 1.00% | 6.02 | 6.22 | 326389 | 19884 | 5.20% |
| 2026-01-13 | 6.05 | 6.03 | -0.02 | -0.33% | 5.99 | 6.15 | 254632 | 15397 | 4.05% |
| 2026-01-12 | 6.07 | 6.05 | -0.01 | -0.17% | 5.98 | 6.07 | 221500 | 13329 | 3.53% |
| 2026-01-09 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.11 | 175250 | 10636 | 2.79% |
| 2026-01-08 | 5.91 | 6.05 | 0.04 | 0.67% | 5.91 | 6.11 | 204593 | 12353 | 3.26% |
| 2026-01-07 | 5.99 | 6.01 | 0.01 | 0.17% | 5.94 | 6.04 | 151291 | 9075 | 2.41% |
| 2026-01-06 | 5.91 | 6.00 | 0.10 | 1.69% | 5.90 | 6.00 | 188895 | 11287 | 3.01% |
| 2026-01-05 | 5.88 | 5.90 | 0.06 | 1.03% | 5.88 | 5.96 | 165724 | 9800 | 2.64% |
| 2025-12-31 | 5.82 | 5.84 | 0.02 | 0.34% | 5.75 | 5.87 | 125821 | 7308 | 2.00% |
| 2025-12-30 | 5.85 | 5.82 | -0.05 | -0.85% | 5.69 | 5.89 | 218539 | 12663 | 3.48% |
| 2025-12-29 | 5.98 | 5.87 | -0.11 | -1.84% | 5.86 | 6.00 | 172547 | 10229 | 2.75% |
| 2025-12-26 | 5.96 | 5.98 | 0.00 | 0.00% | 5.94 | 6.02 | 164732 | 9858 | 2.62% |
| 2025-12-25 | 6.03 | 5.98 | -0.05 | -0.83% | 5.91 | 6.03 | 218348 | 13031 | 3.48% |
| 2025-12-24 | 5.97 | 6.03 | 0.03 | 0.50% | 5.94 | 6.03 | 184981 | 11086 | 2.95% |
| 2025-12-23 | 5.96 | 6.00 | 0.04 | 0.67% | 5.94 | 6.07 | 237821 | 14249 | 3.79% |
| 2025-12-22 | 5.96 | 5.96 | 0.00 | 0.00% | 5.90 | 5.99 | 199989 | 11887 | 3.18% |
| 2025-12-19 | 5.88 | 5.96 | 0.09 | 1.53% | 5.88 | 5.99 | 256933 | 15289 | 4.09% |
| 2025-12-18 | 5.90 | 5.87 | -0.06 | -1.01% | 5.85 | 5.94 | 222552 | 13101 | 3.54% |
| 2025-12-17 | 6.02 | 5.93 | -0.08 | -1.33% | 5.86 | 6.08 | 284907 | 16908 | 4.54% |
| 2025-12-16 | 6.05 | 6.01 | -0.06 | -0.99% | 5.97 | 6.11 | 316046 | 19021 | 5.03% |
| 2025-12-15 | 6.28 | 6.07 | -0.13 | -2.10% | 6.01 | 6.29 | 718495 | 43947 | 11.44% |
| 2025-12-12 | 5.67 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 446694 | 26967 | 7.11% |
| 2025-12-11 | 5.67 | 5.64 | -0.03 | -0.53% | 5.63 | 5.73 | 91411 | 5188 | 1.46% |
| 2025-12-10 | 5.71 | 5.67 | -0.05 | -0.87% | 5.63 | 5.72 | 86078 | 4878 | 1.37% |
| 2025-12-09 | 5.74 | 5.72 | -0.02 | -0.35% | 5.69 | 5.78 | 83231 | 4768 | 1.33% |
| 2025-12-08 | 5.72 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 109623 | 6269 | 1.75% |
| 2025-12-05 | 5.64 | 5.71 | 0.06 | 1.06% | 5.57 | 5.72 | 91654 | 5182 | 1.46% |
| 2025-12-04 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.71 | 91800 | 5187 | 1.46% |
| 2025-12-03 | 5.70 | 5.69 | -0.02 | -0.35% | 5.68 | 5.78 | 100369 | 5747 | 1.60% |
| 2025-12-02 | 5.65 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 114611 | 6495 | 1.83% |
| 2025-12-01 | 5.68 | 5.67 | -0.03 | -0.53% | 5.66 | 5.73 | 107984 | 6136 | 1.72% |
| 2025-11-28 | 5.65 | 5.70 | 0.04 | 0.71% | 5.61 | 5.70 | 79613 | 4515 | 1.27% |
| 2025-11-27 | 5.60 | 5.66 | 0.06 | 1.07% | 5.58 | 5.73 | 117240 | 6638 | 1.87% |
| 2025-11-26 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.70 | 103818 | 5862 | 1.65% |
| 2025-11-25 | 5.56 | 5.66 | 0.12 | 2.17% | 5.54 | 5.68 | 120244 | 6764 | 1.91% |
| 2025-11-24 | 5.58 | 5.54 | 0.00 | 0.00% | 5.48 | 5.62 | 165848 | 9177 | 2.64% |
| 2025-11-21 | 5.76 | 5.54 | -0.25 | -4.32% | 5.53 | 5.80 | 199536 | 11236 | 3.18% |
| 2025-11-20 | 5.81 | 5.79 | 0.01 | 0.17% | 5.74 | 5.85 | 93749 | 5425 | 1.49% |
| 2025-11-19 | 5.92 | 5.78 | -0.14 | -2.36% | 5.74 | 5.96 | 166723 | 9682 | 2.65% |
| 2025-11-18 | 6.07 | 5.92 | -0.16 | -2.63% | 5.89 | 6.09 | 150164 | 8916 | 2.39% |
| 2025-11-17 | 6.13 | 6.08 | -0.06 | -0.98% | 6.02 | 6.15 | 153257 | 9303 | 2.44% |
| 2025-11-14 | 6.11 | 6.14 | -0.02 | -0.32% | 6.10 | 6.21 | 135103 | 8332 | 2.15% |
| 2025-11-13 | 6.13 | 6.16 | 0.00 | 0.00% | 6.09 | 6.19 | 125887 | 7719 | 2.00% |
| 2025-11-12 | 6.27 | 6.16 | -0.13 | -2.07% | 6.12 | 6.31 | 190193 | 11741 | 3.03% |
| 2025-11-11 | 6.29 | 6.29 | 0.02 | 0.32% | 6.25 | 6.34 | 185334 | 11662 | 2.95% |
| 2025-11-10 | 6.22 | 6.27 | 0.09 | 1.46% | 6.15 | 6.32 | 191454 | 11965 | 3.05% |
| 2025-11-07 | 6.19 | 6.18 | -0.01 | -0.16% | 6.15 | 6.27 | 153971 | 9556 | 2.45% |
| 2025-11-06 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.28 | 194071 | 12065 | 3.09% |
| 2025-11-05 | 5.98 | 6.21 | 0.18 | 2.99% | 5.95 | 6.24 | 264961 | 16318 | 4.22% |
| 2025-11-04 | 6.07 | 6.03 | -0.03 | -0.50% | 5.99 | 6.11 | 160543 | 9713 | 2.56% |
| 2025-11-03 | 5.92 | 6.06 | 0.13 | 2.19% | 5.88 | 6.09 | 256392 | 15408 | 4.08% |
| 2025-10-31 | 6.01 | 5.93 | -0.10 | -1.66% | 5.90 | 6.04 | 180618 | 10743 | 2.88% |
| 2025-10-30 | 6.07 | 6.03 | 0.01 | 0.17% | 5.99 | 6.13 | 210870 | 12784 | 3.36% |
| 2025-10-29 | 6.03 | 6.02 | -0.06 | -0.99% | 5.90 | 6.06 | 197032 | 11780 | 3.14% |
| 2025-10-28 | 6.11 | 6.08 | -0.03 | -0.49% | 5.99 | 6.12 | 248097 | 15033 | 3.95% |
| 2025-10-27 | 5.89 | 6.11 | 0.23 | 3.91% | 5.84 | 6.27 | 458532 | 27943 | 7.30% |