| 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 | 6.12 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 129940 | 7919 | 1.44% |
| 2026-02-02 | 6.00 | 6.07 | 0.03 | 0.50% | 5.99 | 6.25 | 217049 | 13311 | 2.40% |
| 2026-01-30 | 5.96 | 6.04 | 0.05 | 0.83% | 5.83 | 6.12 | 209785 | 12592 | 2.32% |
| 2026-01-29 | 6.05 | 5.99 | -0.16 | -2.60% | 5.96 | 6.28 | 273372 | 16711 | 3.03% |
| 2026-01-28 | 6.66 | 6.15 | -0.57 | -8.48% | 6.05 | 6.70 | 657205 | 40874 | 7.27% |
| 2026-01-27 | 6.39 | 6.72 | 0.27 | 4.19% | 6.35 | 6.76 | 424685 | 27924 | 4.70% |
| 2026-01-26 | 6.25 | 6.45 | 0.21 | 3.37% | 6.25 | 6.47 | 308409 | 19643 | 3.41% |
| 2026-01-23 | 6.23 | 6.24 | 0.05 | 0.81% | 6.13 | 6.25 | 153539 | 9534 | 1.70% |
| 2026-01-22 | 6.25 | 6.19 | 0.01 | 0.16% | 6.07 | 6.25 | 170767 | 10542 | 1.89% |
| 2026-01-21 | 5.97 | 6.18 | 0.16 | 2.66% | 5.96 | 6.19 | 257983 | 15764 | 2.86% |
| 2026-01-20 | 6.32 | 6.02 | -0.20 | -3.22% | 5.98 | 6.32 | 314412 | 19198 | 3.48% |
| 2026-01-19 | 6.14 | 6.22 | 0.11 | 1.80% | 6.08 | 6.38 | 314488 | 19538 | 3.48% |
| 2026-01-16 | 5.99 | 6.11 | 0.07 | 1.16% | 5.99 | 6.19 | 312004 | 19043 | 3.45% |
| 2026-01-15 | 6.02 | 6.04 | -0.04 | -0.66% | 5.99 | 6.11 | 158527 | 9572 | 1.75% |
| 2026-01-14 | 5.96 | 6.08 | 0.09 | 1.50% | 5.92 | 6.17 | 286358 | 17389 | 3.17% |
| 2026-01-13 | 6.15 | 5.99 | -0.12 | -1.96% | 5.97 | 6.18 | 276490 | 16731 | 3.06% |
| 2026-01-12 | 6.09 | 6.11 | 0.13 | 2.17% | 5.98 | 6.33 | 428113 | 26323 | 4.74% |
| 2026-01-09 | 5.87 | 5.98 | 0.11 | 1.87% | 5.81 | 5.98 | 267766 | 15794 | 2.96% |
| 2026-01-08 | 5.83 | 5.87 | -0.03 | -0.51% | 5.76 | 5.88 | 214910 | 12552 | 2.38% |
| 2026-01-07 | 5.91 | 5.90 | 0.00 | 0.00% | 5.82 | 5.98 | 192541 | 11391 | 2.13% |
| 2026-01-06 | 6.14 | 5.90 | -0.26 | -4.22% | 5.86 | 6.17 | 439953 | 26251 | 4.87% |
| 2026-01-05 | 5.81 | 6.16 | 0.41 | 7.13% | 5.75 | 6.18 | 436812 | 26183 | 4.83% |
| 2025-12-31 | 5.87 | 5.75 | -0.08 | -1.37% | 5.75 | 5.89 | 167984 | 9746 | 1.86% |
| 2025-12-30 | 5.78 | 5.83 | -0.02 | -0.34% | 5.78 | 5.92 | 199424 | 11667 | 2.21% |
| 2025-12-29 | 6.03 | 5.85 | 0.05 | 0.86% | 5.79 | 6.11 | 427974 | 25280 | 4.74% |
| 2025-12-26 | 5.80 | 5.80 | 0.00 | 0.00% | 5.73 | 5.88 | 222262 | 12912 | 2.46% |
| 2025-12-25 | 5.89 | 5.80 | -0.08 | -1.36% | 5.75 | 5.90 | 238266 | 13828 | 2.64% |
| 2025-12-24 | 5.76 | 5.88 | 0.10 | 1.73% | 5.72 | 5.90 | 280421 | 16330 | 3.10% |
| 2025-12-23 | 6.11 | 5.78 | -0.36 | -5.86% | 5.73 | 6.13 | 529663 | 30935 | 5.86% |
| 2025-12-22 | 6.31 | 6.14 | -0.22 | -3.46% | 6.06 | 6.35 | 475055 | 29221 | 5.26% |
| 2025-12-19 | 6.39 | 6.36 | -0.02 | -0.31% | 6.22 | 6.49 | 431788 | 27459 | 4.78% |
| 2025-12-18 | 6.36 | 6.38 | 0.17 | 2.74% | 6.22 | 6.50 | 499706 | 31891 | 5.53% |
| 2025-12-17 | 6.45 | 6.21 | -0.31 | -4.75% | 6.00 | 6.47 | 732068 | 45582 | 8.10% |
| 2025-12-16 | 6.70 | 6.52 | -0.18 | -2.69% | 6.37 | 6.78 | 661477 | 43177 | 7.32% |
| 2025-12-15 | 6.63 | 6.70 | 0.07 | 1.06% | 6.45 | 6.87 | 841236 | 56179 | 9.31% |
| 2025-12-12 | 6.58 | 6.63 | 0.02 | 0.30% | 6.36 | 6.79 | 1189400 | 78571 | 13.16% |
| 2025-12-11 | 6.25 | 6.61 | 0.30 | 4.75% | 6.18 | 6.94 | 1814864 | 121365 | 20.09% |
| 2025-12-10 | 6.41 | 6.31 | -0.05 | -0.79% | 6.19 | 6.56 | 1013386 | 64440 | 11.22% |
| 2025-12-09 | 6.58 | 6.36 | -0.41 | -6.06% | 6.30 | 7.27 | 1744470 | 115804 | 19.31% |
| 2025-12-08 | 5.95 | 6.77 | 0.57 | 9.19% | 5.93 | 6.82 | 2193765 | 143335 | 24.28% |
| 2025-12-05 | 7.04 | 6.20 | -0.20 | -3.13% | 6.01 | 7.04 | 2113538 | 137459 | 23.39% |
| 2025-12-04 | 6.40 | 6.40 | 0.58 | 9.97% | 6.40 | 6.40 | 36859 | 2358 | 0.41% |
| 2025-12-03 | 5.82 | 5.82 | 0.53 | 10.02% | 5.82 | 5.82 | 49336 | 2871 | 0.55% |
| 2025-12-02 | 5.29 | 5.29 | 0.48 | 9.98% | 5.29 | 5.29 | 60348 | 3192 | 0.67% |
| 2025-11-24 | 4.49 | 4.81 | 0.44 | 10.07% | 4.49 | 4.81 | 267941 | 12639 | 2.97% |
| 2025-11-21 | 4.69 | 4.37 | -0.35 | -7.42% | 4.37 | 4.76 | 354295 | 15948 | 3.92% |
| 2025-11-20 | 4.73 | 4.72 | 0.03 | 0.64% | 4.67 | 4.81 | 231008 | 10917 | 2.56% |
| 2025-11-19 | 4.72 | 4.69 | -0.02 | -0.42% | 4.59 | 4.75 | 160056 | 7449 | 1.77% |
| 2025-11-18 | 4.66 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 177938 | 8328 | 1.97% |
| 2025-11-17 | 4.73 | 4.66 | -0.11 | -2.31% | 4.62 | 4.77 | 257910 | 12015 | 2.85% |
| 2025-11-14 | 4.81 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 179785 | 8645 | 1.99% |
| 2025-11-13 | 4.81 | 4.85 | 0.03 | 0.62% | 4.74 | 4.85 | 177001 | 8505 | 1.96% |
| 2025-11-12 | 4.74 | 4.82 | 0.10 | 2.12% | 4.62 | 4.83 | 277125 | 13139 | 3.07% |
| 2025-11-11 | 4.87 | 4.72 | -0.16 | -3.28% | 4.70 | 4.90 | 320155 | 15282 | 3.54% |
| 2025-11-10 | 4.70 | 4.88 | 0.18 | 3.83% | 4.69 | 4.92 | 328674 | 15938 | 3.64% |
| 2025-11-07 | 4.68 | 4.70 | 0.01 | 0.21% | 4.65 | 4.74 | 192015 | 9018 | 2.13% |
| 2025-11-06 | 4.70 | 4.69 | -0.05 | -1.05% | 4.61 | 4.77 | 370631 | 17378 | 4.10% |
| 2025-11-05 | 4.46 | 4.74 | 0.29 | 6.52% | 4.46 | 4.76 | 473207 | 21924 | 5.24% |
| 2025-11-04 | 4.43 | 4.45 | 0.06 | 1.37% | 4.35 | 4.46 | 219775 | 9676 | 2.43% |
| 2025-11-03 | 4.45 | 4.39 | -0.01 | -0.23% | 4.35 | 4.52 | 257016 | 11312 | 2.84% |
| 2025-10-31 | 4.29 | 4.40 | 0.13 | 3.04% | 4.29 | 4.44 | 253051 | 11076 | 2.80% |
| 2025-10-30 | 4.33 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 182016 | 7816 | 2.01% |
| 2025-10-29 | 4.37 | 4.34 | -0.05 | -1.14% | 4.27 | 4.37 | 209928 | 9084 | 2.32% |
| 2025-10-28 | 4.48 | 4.39 | -0.06 | -1.35% | 4.36 | 4.53 | 292127 | 12932 | 3.23% |
| 2025-10-27 | 4.25 | 4.45 | 0.22 | 5.20% | 4.19 | 4.53 | 518653 | 22780 | 5.74% |