| 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 | 5.90 | 6.11 | 0.23 | 3.91% | 5.82 | 6.11 | 537380 | 32378 | 4.91% |
| 2026-02-02 | 5.76 | 5.88 | 0.05 | 0.86% | 5.74 | 6.04 | 487264 | 28878 | 4.45% |
| 2026-01-30 | 6.00 | 5.83 | -0.33 | -5.36% | 5.76 | 6.04 | 734738 | 43053 | 6.71% |
| 2026-01-29 | 6.25 | 6.16 | -0.13 | -2.07% | 6.07 | 6.35 | 540953 | 33655 | 4.94% |
| 2026-01-28 | 6.44 | 6.29 | -0.15 | -2.33% | 6.26 | 6.46 | 520023 | 32789 | 4.75% |
| 2026-01-27 | 6.36 | 6.44 | 0.03 | 0.47% | 6.24 | 6.48 | 634817 | 40359 | 5.80% |
| 2026-01-26 | 6.83 | 6.41 | -0.44 | -6.42% | 6.30 | 6.84 | 1166592 | 75728 | 10.66% |
| 2026-01-23 | 6.58 | 6.85 | 0.26 | 3.95% | 6.49 | 6.95 | 1195688 | 80893 | 10.92% |
| 2026-01-22 | 6.39 | 6.59 | 0.29 | 4.60% | 6.37 | 6.61 | 1074942 | 70317 | 9.82% |
| 2026-01-21 | 6.24 | 6.30 | 0.00 | 0.00% | 6.20 | 6.37 | 524979 | 33119 | 4.80% |
| 2026-01-20 | 6.69 | 6.30 | -0.39 | -5.83% | 6.22 | 6.81 | 1013263 | 65117 | 9.26% |
| 2026-01-19 | 6.66 | 6.69 | -0.05 | -0.74% | 6.58 | 6.76 | 747566 | 49968 | 6.83% |
| 2026-01-16 | 7.04 | 6.74 | -0.29 | -4.13% | 6.67 | 7.16 | 1119456 | 76452 | 10.23% |
| 2026-01-15 | 7.32 | 7.03 | -0.39 | -5.26% | 6.91 | 7.45 | 1774932 | 125648 | 16.22% |
| 2026-01-14 | 7.38 | 7.42 | -0.05 | -0.67% | 7.28 | 7.88 | 2683663 | 204414 | 24.52% |
| 2026-01-13 | 8.38 | 7.47 | -0.15 | -1.97% | 7.42 | 8.38 | 4206056 | 330378 | 38.43% |
| 2026-01-12 | 7.62 | 7.62 | 0.69 | 9.96% | 7.46 | 7.62 | 926338 | 70453 | 8.46% |
| 2026-01-09 | 6.35 | 6.93 | 0.63 | 10.00% | 6.35 | 6.93 | 1427882 | 95813 | 13.05% |
| 2026-01-08 | 6.12 | 6.30 | 0.15 | 2.44% | 6.06 | 6.33 | 1159952 | 72310 | 10.60% |
| 2026-01-07 | 6.25 | 6.15 | -0.16 | -2.54% | 6.10 | 6.28 | 1111388 | 68580 | 10.15% |
| 2026-01-06 | 6.20 | 6.31 | 0.03 | 0.48% | 6.12 | 6.35 | 1215544 | 76133 | 11.11% |
| 2026-01-05 | 6.26 | 6.28 | 0.05 | 0.80% | 6.19 | 6.53 | 1429057 | 90748 | 13.06% |
| 2025-12-31 | 6.35 | 6.23 | -0.12 | -1.89% | 6.20 | 6.49 | 1190789 | 74884 | 10.88% |
| 2025-12-30 | 6.36 | 6.35 | -0.05 | -0.78% | 6.31 | 6.80 | 1871288 | 121716 | 17.10% |
| 2025-12-29 | 6.57 | 6.40 | -0.16 | -2.44% | 6.40 | 6.64 | 2193367 | 142628 | 20.04% |
| 2025-12-26 | 6.19 | 6.56 | 0.45 | 7.36% | 6.06 | 6.72 | 3154826 | 207660 | 28.83% |
| 2025-12-25 | 5.88 | 6.11 | 0.19 | 3.21% | 5.83 | 6.19 | 1559395 | 94753 | 14.25% |
| 2025-12-24 | 5.68 | 5.92 | 0.20 | 3.50% | 5.65 | 5.92 | 1050967 | 61244 | 9.60% |
| 2025-12-23 | 5.96 | 5.72 | -0.23 | -3.87% | 5.68 | 6.01 | 1171142 | 67499 | 10.70% |
| 2025-12-22 | 6.03 | 5.95 | -0.08 | -1.33% | 5.92 | 6.12 | 1090306 | 65368 | 9.96% |
| 2025-12-19 | 5.84 | 6.03 | 0.16 | 2.73% | 5.84 | 6.07 | 1270567 | 76217 | 11.61% |
| 2025-12-18 | 5.81 | 5.87 | 0.07 | 1.21% | 5.80 | 6.08 | 1519967 | 90303 | 13.89% |
| 2025-12-17 | 6.10 | 5.80 | -0.44 | -7.05% | 5.66 | 6.15 | 1933016 | 112477 | 17.66% |
| 2025-12-16 | 6.90 | 6.24 | -0.60 | -8.77% | 6.20 | 6.94 | 2173884 | 138491 | 19.86% |
| 2025-12-15 | 6.69 | 6.84 | 0.15 | 2.24% | 6.35 | 7.08 | 2496923 | 169401 | 22.81% |
| 2025-12-12 | 7.20 | 6.69 | -0.55 | -7.60% | 6.62 | 7.35 | 2952225 | 206079 | 26.97% |
| 2025-12-11 | 7.55 | 7.24 | -0.80 | -9.95% | 7.24 | 7.71 | 2388314 | 175506 | 21.82% |
| 2025-12-10 | 7.84 | 8.04 | 0.20 | 2.55% | 7.60 | 8.37 | 4677346 | 375194 | 42.74% |
| 2025-12-09 | 7.84 | 7.84 | 0.71 | 9.96% | 7.49 | 7.84 | 1929804 | 150255 | 17.63% |
| 2025-12-08 | 6.79 | 7.13 | 0.65 | 10.03% | 6.79 | 7.13 | 1255965 | 88550 | 11.48% |
| 2025-12-05 | 6.76 | 6.48 | 0.15 | 2.37% | 6.11 | 6.76 | 3571345 | 228178 | 32.63% |
| 2025-12-04 | 5.74 | 6.33 | 0.58 | 10.09% | 5.64 | 6.33 | 1690680 | 104658 | 15.45% |
| 2025-12-03 | 5.99 | 5.75 | -0.27 | -4.49% | 5.62 | 5.99 | 1765457 | 102314 | 16.13% |
| 2025-12-02 | 6.01 | 6.02 | 0.01 | 0.17% | 5.81 | 6.17 | 2162877 | 130090 | 19.76% |
| 2025-12-01 | 6.11 | 6.01 | 0.17 | 2.91% | 5.96 | 6.41 | 2241377 | 136914 | 20.48% |
| 2025-11-28 | 5.72 | 5.84 | 0.20 | 3.55% | 5.63 | 5.95 | 2046855 | 118781 | 18.70% |
| 2025-11-27 | 6.35 | 5.64 | -0.40 | -6.62% | 5.61 | 6.35 | 2881337 | 168574 | 26.33% |
| 2025-11-26 | 5.90 | 6.04 | 0.55 | 10.02% | 5.79 | 6.04 | 809117 | 48220 | 7.39% |
| 2025-11-25 | 5.05 | 5.49 | 0.50 | 10.02% | 5.03 | 5.49 | 1319182 | 70045 | 12.05% |
| 2025-11-24 | 4.99 | 4.99 | -0.09 | -1.77% | 4.71 | 5.12 | 1479535 | 72761 | 13.52% |
| 2025-11-21 | 5.42 | 5.08 | -0.56 | -9.93% | 5.08 | 5.49 | 1426712 | 73836 | 13.04% |
| 2025-11-20 | 5.59 | 5.64 | -0.18 | -3.09% | 5.30 | 5.82 | 2038059 | 112430 | 18.62% |
| 2025-11-19 | 5.59 | 5.82 | 0.17 | 3.01% | 5.50 | 6.05 | 2782924 | 160584 | 25.43% |
| 2025-11-18 | 6.32 | 5.65 | -0.25 | -4.24% | 5.60 | 6.47 | 3634702 | 218102 | 33.21% |
| 2025-11-17 | 5.29 | 5.90 | 0.54 | 10.07% | 5.29 | 5.90 | 2631687 | 151885 | 24.05% |
| 2025-11-14 | 5.57 | 5.36 | -0.08 | -1.47% | 5.36 | 5.82 | 1843552 | 102226 | 16.84% |
| 2025-11-13 | 5.27 | 5.44 | 0.15 | 2.84% | 5.27 | 5.57 | 1977710 | 107483 | 18.07% |
| 2025-11-12 | 5.50 | 5.29 | -0.40 | -7.03% | 5.22 | 5.66 | 2712287 | 146534 | 24.78% |
| 2025-11-11 | 5.38 | 5.69 | 0.26 | 4.79% | 5.25 | 5.97 | 3675132 | 213098 | 33.58% |
| 2025-11-10 | 5.35 | 5.43 | 0.16 | 3.04% | 5.21 | 5.54 | 2396572 | 129075 | 21.90% |
| 2025-11-07 | 5.22 | 5.27 | 0.15 | 2.93% | 5.13 | 5.41 | 2345076 | 124083 | 21.43% |
| 2025-11-06 | 5.27 | 5.12 | -0.17 | -3.21% | 5.08 | 5.35 | 2025588 | 104539 | 18.51% |
| 2025-11-05 | 5.29 | 5.29 | 0.14 | 2.72% | 5.18 | 5.55 | 3459688 | 185506 | 31.61% |
| 2025-11-04 | 4.59 | 5.15 | 0.47 | 10.04% | 4.54 | 5.15 | 1970295 | 97019 | 18.00% |
| 2025-11-03 | 4.51 | 4.68 | 0.06 | 1.30% | 4.46 | 4.72 | 1699855 | 78398 | 15.53% |
| 2025-10-31 | 4.84 | 4.62 | -0.48 | -9.41% | 4.60 | 5.07 | 2709590 | 128989 | 24.76% |
| 2025-10-30 | 4.94 | 5.10 | -0.09 | -1.73% | 4.70 | 5.48 | 3887284 | 194646 | 35.52% |
| 2025-10-29 | 5.50 | 5.19 | -0.21 | -3.89% | 5.14 | 5.80 | 4388490 | 237075 | 40.10% |
| 2025-10-28 | 5.30 | 5.40 | 0.49 | 9.98% | 5.11 | 5.40 | 2028693 | 107516 | 18.54% |
| 2025-10-27 | 4.74 | 4.91 | 0.45 | 10.09% | 4.70 | 4.91 | 2217430 | 107971 | 20.26% |