| 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 | 7.65 | 7.72 | -0.03 | -0.39% | 7.60 | 7.92 | 1308372 | 101179 | 14.07% |
| 2026-02-03 | 7.45 | 7.75 | 0.21 | 2.79% | 7.34 | 7.82 | 1948785 | 148801 | 20.96% |
| 2026-02-02 | 7.00 | 7.54 | 0.69 | 10.07% | 7.00 | 7.54 | 950810 | 69955 | 10.23% |
| 2026-01-30 | 6.76 | 6.85 | 0.06 | 0.88% | 6.55 | 6.89 | 706017 | 47438 | 7.59% |
| 2026-01-29 | 7.11 | 6.79 | -0.42 | -5.83% | 6.77 | 7.13 | 1079463 | 74204 | 11.61% |
| 2026-01-28 | 7.24 | 7.21 | 0.00 | 0.00% | 7.15 | 7.56 | 1106453 | 80667 | 11.90% |
| 2026-01-27 | 7.36 | 7.21 | -0.21 | -2.83% | 7.03 | 7.49 | 1148989 | 82724 | 12.36% |
| 2026-01-26 | 7.61 | 7.42 | -0.05 | -0.67% | 7.38 | 7.88 | 1638540 | 124874 | 17.62% |
| 2026-01-23 | 7.11 | 7.47 | 0.22 | 3.03% | 7.11 | 7.88 | 1957758 | 146653 | 21.06% |
| 2026-01-22 | 7.47 | 7.25 | -0.31 | -4.10% | 7.00 | 7.72 | 2147896 | 156398 | 23.10% |
| 2026-01-21 | 7.81 | 7.56 | -0.25 | -3.20% | 7.41 | 8.38 | 3150308 | 244540 | 33.88% |
| 2026-01-20 | 7.81 | 7.81 | 0.71 | 10.00% | 7.81 | 7.81 | 206071 | 16094 | 2.22% |
| 2026-01-19 | 7.10 | 7.10 | 0.65 | 10.08% | 7.10 | 7.10 | 160346 | 11384 | 1.72% |
| 2026-01-16 | 6.20 | 6.45 | 0.59 | 10.07% | 6.19 | 6.45 | 392318 | 25166 | 4.22% |
| 2026-01-15 | 5.81 | 5.86 | 0.01 | 0.17% | 5.77 | 5.90 | 394310 | 22982 | 4.24% |
| 2026-01-14 | 5.93 | 5.85 | -0.04 | -0.68% | 5.75 | 5.96 | 596755 | 35089 | 6.42% |
| 2026-01-13 | 5.85 | 5.89 | 0.05 | 0.86% | 5.74 | 6.05 | 747941 | 43916 | 8.04% |
| 2026-01-12 | 5.78 | 5.84 | 0.05 | 0.86% | 5.75 | 5.86 | 404900 | 23530 | 4.35% |
| 2026-01-09 | 5.80 | 5.79 | -0.01 | -0.17% | 5.72 | 5.86 | 367423 | 21250 | 3.95% |
| 2026-01-08 | 5.71 | 5.80 | 0.08 | 1.40% | 5.66 | 5.85 | 458268 | 26494 | 4.93% |
| 2026-01-07 | 5.58 | 5.72 | 0.14 | 2.51% | 5.52 | 5.84 | 485916 | 27742 | 5.23% |
| 2026-01-06 | 5.46 | 5.58 | 0.12 | 2.20% | 5.42 | 5.59 | 280973 | 15562 | 3.02% |
| 2026-01-05 | 5.43 | 5.46 | 0.04 | 0.74% | 5.43 | 5.55 | 283191 | 15509 | 3.05% |
| 2025-12-31 | 5.59 | 5.42 | -0.14 | -2.52% | 5.35 | 5.62 | 400218 | 21740 | 4.30% |
| 2025-12-30 | 5.59 | 5.56 | -0.06 | -1.07% | 5.55 | 5.78 | 316370 | 17844 | 3.40% |
| 2025-12-29 | 5.62 | 5.62 | -0.01 | -0.18% | 5.55 | 5.70 | 235445 | 13257 | 2.53% |
| 2025-12-26 | 5.69 | 5.63 | -0.06 | -1.05% | 5.57 | 5.69 | 296525 | 16692 | 3.19% |
| 2025-12-25 | 5.71 | 5.69 | -0.03 | -0.52% | 5.66 | 5.73 | 275883 | 15729 | 2.97% |
| 2025-12-24 | 5.65 | 5.72 | 0.07 | 1.24% | 5.57 | 5.74 | 362959 | 20673 | 3.90% |
| 2025-12-23 | 5.64 | 5.65 | 0.01 | 0.18% | 5.59 | 5.71 | 278337 | 15721 | 2.99% |
| 2025-12-22 | 5.71 | 5.64 | -0.05 | -0.88% | 5.60 | 5.75 | 297086 | 16793 | 3.20% |
| 2025-12-19 | 5.51 | 5.69 | 0.20 | 3.64% | 5.51 | 5.79 | 409544 | 23203 | 4.40% |
| 2025-12-18 | 5.46 | 5.49 | -0.02 | -0.36% | 5.40 | 5.57 | 235900 | 12986 | 2.54% |
| 2025-12-17 | 5.60 | 5.51 | -0.10 | -1.78% | 5.35 | 5.65 | 375144 | 20537 | 4.03% |
| 2025-12-16 | 5.67 | 5.61 | -0.08 | -1.41% | 5.49 | 5.70 | 362899 | 20265 | 3.90% |
| 2025-12-15 | 5.71 | 5.69 | 0.08 | 1.43% | 5.61 | 5.80 | 414039 | 23654 | 4.45% |
| 2025-12-12 | 5.47 | 5.61 | 0.08 | 1.45% | 5.47 | 5.75 | 521711 | 29379 | 5.61% |
| 2025-12-11 | 5.45 | 5.53 | 0.10 | 1.84% | 5.44 | 5.77 | 468229 | 26170 | 5.04% |
| 2025-12-10 | 5.51 | 5.43 | -0.09 | -1.63% | 5.38 | 5.53 | 210841 | 11457 | 2.27% |
| 2025-12-09 | 5.54 | 5.52 | -0.04 | -0.72% | 5.50 | 5.63 | 224082 | 12452 | 2.41% |
| 2025-12-08 | 5.65 | 5.56 | -0.05 | -0.89% | 5.54 | 5.68 | 266771 | 14951 | 2.87% |
| 2025-12-05 | 5.50 | 5.61 | 0.10 | 1.81% | 5.44 | 5.62 | 289368 | 16092 | 3.11% |
| 2025-12-04 | 5.50 | 5.51 | -0.02 | -0.36% | 5.46 | 5.58 | 327417 | 18044 | 3.52% |
| 2025-12-03 | 5.47 | 5.53 | 0.06 | 1.10% | 5.43 | 5.70 | 593834 | 32984 | 6.39% |
| 2025-12-02 | 5.47 | 5.47 | -0.05 | -0.91% | 5.31 | 5.48 | 364584 | 19663 | 3.92% |
| 2025-12-01 | 5.41 | 5.52 | 0.14 | 2.60% | 5.34 | 5.57 | 347566 | 18944 | 3.74% |
| 2025-11-28 | 5.25 | 5.38 | 0.13 | 2.48% | 5.22 | 5.40 | 204759 | 10940 | 2.20% |
| 2025-11-27 | 5.25 | 5.25 | 0.00 | 0.00% | 5.23 | 5.32 | 184883 | 9763 | 1.99% |
| 2025-11-26 | 5.33 | 5.25 | -0.08 | -1.50% | 5.24 | 5.34 | 178079 | 9402 | 1.92% |
| 2025-11-25 | 5.23 | 5.33 | 0.13 | 2.50% | 5.21 | 5.38 | 272840 | 14511 | 2.93% |
| 2025-11-24 | 5.33 | 5.20 | -0.03 | -0.57% | 5.15 | 5.34 | 331919 | 17291 | 3.57% |
| 2025-11-21 | 5.48 | 5.23 | -0.30 | -5.42% | 5.22 | 5.55 | 335532 | 17847 | 3.61% |
| 2025-11-20 | 5.64 | 5.53 | -0.09 | -1.60% | 5.50 | 5.66 | 264408 | 14698 | 2.84% |
| 2025-11-19 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.75 | 226740 | 12766 | 2.44% |
| 2025-11-18 | 5.86 | 5.70 | -0.16 | -2.73% | 5.67 | 5.91 | 287980 | 16494 | 3.10% |
| 2025-11-17 | 5.85 | 5.86 | -0.03 | -0.51% | 5.79 | 5.92 | 265738 | 15498 | 2.86% |
| 2025-11-14 | 5.80 | 5.89 | 0.03 | 0.51% | 5.78 | 6.10 | 455619 | 27041 | 4.90% |
| 2025-11-13 | 5.82 | 5.86 | 0.04 | 0.69% | 5.74 | 5.88 | 248842 | 14526 | 2.68% |
| 2025-11-12 | 5.91 | 5.82 | -0.11 | -1.85% | 5.78 | 5.93 | 328060 | 19158 | 3.53% |
| 2025-11-11 | 5.89 | 5.93 | 0.10 | 1.72% | 5.88 | 6.07 | 471680 | 28209 | 5.07% |
| 2025-11-10 | 5.88 | 5.83 | -0.05 | -0.85% | 5.74 | 5.90 | 468931 | 27226 | 5.04% |
| 2025-11-07 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 6.01 | 474375 | 28036 | 5.10% |
| 2025-11-06 | 5.97 | 5.89 | -0.05 | -0.84% | 5.85 | 6.02 | 622674 | 36905 | 6.70% |
| 2025-11-05 | 5.57 | 5.94 | 0.31 | 5.51% | 5.55 | 6.02 | 837675 | 48994 | 9.01% |
| 2025-11-04 | 5.59 | 5.63 | 0.01 | 0.18% | 5.57 | 5.78 | 577026 | 32774 | 6.21% |
| 2025-11-03 | 5.42 | 5.62 | 0.23 | 4.27% | 5.42 | 5.64 | 570911 | 31814 | 6.14% |
| 2025-10-31 | 5.36 | 5.39 | 0.06 | 1.13% | 5.31 | 5.47 | 349460 | 18809 | 3.76% |
| 2025-10-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.33 | 5.42 | 342608 | 18403 | 3.68% |
| 2025-10-29 | 5.38 | 5.37 | -0.01 | -0.19% | 5.30 | 5.40 | 384941 | 20637 | 4.14% |
| 2025-10-28 | 5.16 | 5.38 | 0.31 | 6.11% | 5.15 | 5.47 | 859354 | 45821 | 9.24% |
| 2025-10-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 142074 | 7183 | 1.53% |