| 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 | 6.50 | 6.52 | -0.01 | -0.15% | 6.44 | 6.55 | 364973 | 23667 | 2.08% |
| 2026-02-03 | 6.45 | 6.53 | 0.14 | 2.19% | 6.41 | 6.53 | 391113 | 25323 | 2.22% |
| 2026-02-02 | 6.43 | 6.39 | -0.06 | -0.93% | 6.38 | 6.58 | 482506 | 31267 | 2.74% |
| 2026-01-30 | 6.54 | 6.45 | -0.13 | -1.98% | 6.37 | 6.56 | 466922 | 30132 | 2.65% |
| 2026-01-29 | 6.61 | 6.58 | -0.05 | -0.75% | 6.50 | 6.74 | 501206 | 33233 | 2.85% |
| 2026-01-28 | 6.68 | 6.63 | -0.06 | -0.90% | 6.61 | 6.74 | 362624 | 24144 | 2.06% |
| 2026-01-27 | 6.72 | 6.69 | -0.06 | -0.89% | 6.58 | 6.77 | 489127 | 32546 | 2.78% |
| 2026-01-26 | 6.89 | 6.75 | -0.14 | -2.03% | 6.67 | 6.92 | 624040 | 42226 | 3.55% |
| 2026-01-23 | 6.80 | 6.89 | 0.12 | 1.77% | 6.78 | 6.97 | 685581 | 47281 | 3.90% |
| 2026-01-22 | 6.74 | 6.77 | 0.08 | 1.20% | 6.71 | 6.81 | 531674 | 35917 | 3.02% |
| 2026-01-21 | 6.76 | 6.69 | -0.12 | -1.76% | 6.68 | 6.86 | 746328 | 50397 | 4.24% |
| 2026-01-20 | 6.72 | 6.81 | 0.11 | 1.64% | 6.71 | 6.87 | 953218 | 64804 | 5.42% |
| 2026-01-19 | 6.60 | 6.70 | 0.03 | 0.45% | 6.59 | 6.82 | 728664 | 48989 | 4.14% |
| 2026-01-16 | 6.90 | 6.67 | -0.01 | -0.15% | 6.65 | 6.98 | 976765 | 66050 | 5.55% |
| 2026-01-15 | 6.70 | 6.68 | -0.08 | -1.18% | 6.61 | 6.77 | 723492 | 48307 | 4.11% |
| 2026-01-14 | 6.60 | 6.76 | 0.23 | 3.52% | 6.60 | 6.91 | 1570214 | 106178 | 8.93% |
| 2026-01-13 | 6.66 | 6.53 | -0.15 | -2.25% | 6.52 | 6.67 | 833490 | 54880 | 4.74% |
| 2026-01-12 | 6.44 | 6.68 | 0.27 | 4.21% | 6.44 | 6.68 | 979925 | 64564 | 5.57% |
| 2026-01-09 | 6.29 | 6.41 | 0.11 | 1.75% | 6.26 | 6.41 | 568029 | 36107 | 3.23% |
| 2026-01-08 | 6.15 | 6.30 | 0.15 | 2.44% | 6.12 | 6.42 | 677318 | 42522 | 3.85% |
| 2026-01-07 | 6.21 | 6.15 | -0.06 | -0.97% | 6.13 | 6.21 | 317354 | 19552 | 1.80% |
| 2026-01-06 | 6.16 | 6.21 | 0.04 | 0.65% | 6.14 | 6.22 | 370648 | 22939 | 2.11% |
| 2026-01-05 | 6.09 | 6.17 | 0.10 | 1.65% | 6.07 | 6.18 | 404616 | 24771 | 2.30% |
| 2025-12-31 | 6.03 | 6.07 | 0.04 | 0.66% | 6.01 | 6.11 | 254983 | 15484 | 1.45% |
| 2025-12-30 | 6.01 | 6.03 | 0.00 | 0.00% | 6.00 | 6.09 | 213781 | 12948 | 1.22% |
| 2025-12-29 | 6.07 | 6.03 | -0.05 | -0.82% | 6.01 | 6.09 | 197829 | 11971 | 1.12% |
| 2025-12-26 | 6.06 | 6.08 | 0.02 | 0.33% | 6.03 | 6.10 | 226182 | 13731 | 1.29% |
| 2025-12-25 | 6.02 | 6.06 | 0.02 | 0.33% | 6.01 | 6.09 | 197088 | 11942 | 1.12% |
| 2025-12-24 | 5.96 | 6.04 | 0.06 | 1.00% | 5.95 | 6.05 | 228863 | 13725 | 1.30% |
| 2025-12-23 | 6.06 | 5.98 | -0.08 | -1.32% | 5.95 | 6.07 | 210256 | 12628 | 1.20% |
| 2025-12-22 | 6.08 | 6.06 | 0.00 | 0.00% | 6.04 | 6.10 | 192524 | 11681 | 1.09% |
| 2025-12-19 | 5.99 | 6.06 | 0.08 | 1.34% | 5.99 | 6.09 | 205695 | 12463 | 1.17% |
| 2025-12-18 | 5.95 | 5.98 | -0.01 | -0.17% | 5.94 | 6.02 | 153503 | 9197 | 0.87% |
| 2025-12-17 | 5.97 | 5.99 | 0.02 | 0.34% | 5.86 | 6.01 | 245107 | 14571 | 1.39% |
| 2025-12-16 | 6.07 | 5.97 | -0.09 | -1.49% | 5.91 | 6.08 | 272205 | 16256 | 1.55% |
| 2025-12-15 | 6.06 | 6.06 | -0.03 | -0.49% | 6.04 | 6.11 | 173472 | 10539 | 0.99% |
| 2025-12-12 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.14 | 220810 | 13465 | 1.26% |
| 2025-12-11 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.10 | 192286 | 11663 | 1.09% |
| 2025-12-10 | 6.08 | 6.09 | 0.02 | 0.33% | 6.02 | 6.11 | 215706 | 13064 | 1.23% |
| 2025-12-09 | 6.13 | 6.07 | -0.07 | -1.14% | 6.07 | 6.15 | 192746 | 11752 | 1.10% |
| 2025-12-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.14 | 6.19 | 233713 | 14407 | 1.33% |
| 2025-12-05 | 6.08 | 6.14 | 0.06 | 0.99% | 6.03 | 6.16 | 241946 | 14773 | 1.38% |
| 2025-12-04 | 6.10 | 6.08 | -0.04 | -0.65% | 6.05 | 6.12 | 214355 | 13023 | 1.22% |
| 2025-12-03 | 6.19 | 6.12 | -0.08 | -1.29% | 6.05 | 6.20 | 360385 | 22014 | 2.05% |
| 2025-12-02 | 6.28 | 6.20 | -0.06 | -0.96% | 6.17 | 6.28 | 251396 | 15601 | 1.43% |
| 2025-12-01 | 6.25 | 6.26 | 0.01 | 0.16% | 6.20 | 6.30 | 304000 | 19021 | 1.73% |
| 2025-11-28 | 6.21 | 6.25 | 0.05 | 0.81% | 6.18 | 6.28 | 271025 | 16887 | 1.54% |
| 2025-11-27 | 6.33 | 6.20 | -0.12 | -1.90% | 6.19 | 6.34 | 359726 | 22501 | 2.05% |
| 2025-11-26 | 6.41 | 6.32 | -0.11 | -1.71% | 6.31 | 6.49 | 354629 | 22663 | 2.02% |
| 2025-11-25 | 6.38 | 6.43 | 0.06 | 0.94% | 6.37 | 6.50 | 398269 | 25736 | 2.26% |
| 2025-11-24 | 6.22 | 6.37 | 0.22 | 3.58% | 6.14 | 6.40 | 492352 | 30923 | 2.80% |
| 2025-11-21 | 6.35 | 6.15 | -0.29 | -4.50% | 6.12 | 6.45 | 572390 | 35697 | 3.25% |
| 2025-11-20 | 6.51 | 6.44 | -0.07 | -1.08% | 6.39 | 6.53 | 377439 | 24357 | 2.15% |
| 2025-11-19 | 6.51 | 6.51 | 0.02 | 0.31% | 6.47 | 6.63 | 633675 | 41402 | 3.60% |
| 2025-11-18 | 6.41 | 6.49 | 0.06 | 0.93% | 6.39 | 6.56 | 525260 | 34134 | 2.99% |
| 2025-11-17 | 6.33 | 6.43 | 0.09 | 1.42% | 6.32 | 6.45 | 335991 | 21482 | 1.91% |
| 2025-11-14 | 6.38 | 6.34 | -0.08 | -1.25% | 6.33 | 6.42 | 344359 | 21958 | 1.96% |
| 2025-11-13 | 6.42 | 6.42 | 0.01 | 0.16% | 6.37 | 6.45 | 343007 | 21981 | 1.95% |
| 2025-11-12 | 6.50 | 6.41 | -0.11 | -1.69% | 6.35 | 6.52 | 464317 | 29842 | 2.64% |
| 2025-11-11 | 6.56 | 6.52 | -0.03 | -0.46% | 6.49 | 6.65 | 470128 | 30838 | 2.67% |
| 2025-11-10 | 6.54 | 6.55 | 0.02 | 0.31% | 6.51 | 6.57 | 389301 | 25444 | 2.21% |
| 2025-11-07 | 6.60 | 6.53 | -0.14 | -2.10% | 6.52 | 6.64 | 589152 | 38590 | 3.35% |
| 2025-11-06 | 6.59 | 6.67 | 0.08 | 1.21% | 6.54 | 6.72 | 876535 | 58293 | 4.98% |
| 2025-11-05 | 6.48 | 6.59 | 0.02 | 0.30% | 6.46 | 6.61 | 540398 | 35410 | 3.07% |
| 2025-11-04 | 6.55 | 6.57 | -0.03 | -0.45% | 6.52 | 6.61 | 447230 | 29393 | 2.54% |
| 2025-11-03 | 6.50 | 6.60 | 0.10 | 1.54% | 6.44 | 6.60 | 553895 | 36139 | 3.15% |
| 2025-10-31 | 6.46 | 6.50 | 0.05 | 0.78% | 6.45 | 6.54 | 483122 | 31377 | 2.75% |
| 2025-10-30 | 6.49 | 6.45 | -0.06 | -0.92% | 6.40 | 6.54 | 433694 | 28065 | 2.47% |
| 2025-10-29 | 6.50 | 6.51 | 0.00 | 0.00% | 6.47 | 6.54 | 372621 | 24209 | 2.12% |
| 2025-10-28 | 6.43 | 6.51 | 0.04 | 0.62% | 6.40 | 6.58 | 546118 | 35596 | 3.11% |
| 2025-10-27 | 6.48 | 6.47 | -0.01 | -0.15% | 6.39 | 6.49 | 469966 | 30203 | 2.67% |