| 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 | 5.95 | 5.95 | 0.00 | 0.00% | 5.91 | 6.00 | 137211 | 8160 | 1.13% |
| 2026-02-03 | 6.02 | 5.95 | -0.05 | -0.83% | 5.90 | 6.05 | 251136 | 14932 | 2.07% |
| 2026-02-02 | 5.95 | 6.00 | 0.01 | 0.17% | 5.93 | 6.15 | 275480 | 16749 | 2.28% |
| 2026-01-30 | 6.08 | 5.99 | -0.10 | -1.64% | 5.99 | 6.14 | 238825 | 14414 | 1.97% |
| 2026-01-29 | 5.99 | 6.09 | 0.04 | 0.66% | 5.95 | 6.10 | 218137 | 13187 | 1.80% |
| 2026-01-28 | 6.06 | 6.05 | -0.03 | -0.49% | 6.03 | 6.11 | 144943 | 8771 | 1.20% |
| 2026-01-27 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.13 | 210440 | 12731 | 1.74% |
| 2026-01-26 | 6.19 | 6.10 | -0.12 | -1.93% | 6.06 | 6.22 | 366865 | 22465 | 3.03% |
| 2026-01-23 | 6.29 | 6.22 | -0.07 | -1.11% | 6.20 | 6.31 | 301198 | 18764 | 2.49% |
| 2026-01-22 | 6.26 | 6.29 | 0.04 | 0.64% | 6.21 | 6.37 | 261587 | 16447 | 2.16% |
| 2026-01-21 | 6.20 | 6.25 | 0.05 | 0.81% | 6.15 | 6.28 | 207227 | 12866 | 1.71% |
| 2026-01-20 | 6.25 | 6.20 | -0.08 | -1.27% | 6.18 | 6.31 | 206804 | 12871 | 1.71% |
| 2026-01-19 | 6.21 | 6.28 | 0.10 | 1.62% | 6.19 | 6.33 | 253680 | 15882 | 2.10% |
| 2026-01-16 | 6.24 | 6.18 | -0.03 | -0.48% | 6.12 | 6.26 | 274394 | 16949 | 2.27% |
| 2026-01-15 | 6.37 | 6.21 | -0.16 | -2.51% | 6.18 | 6.37 | 306746 | 19218 | 2.53% |
| 2026-01-14 | 6.36 | 6.37 | 0.01 | 0.16% | 6.27 | 6.50 | 524993 | 33574 | 4.34% |
| 2026-01-13 | 6.25 | 6.36 | 0.09 | 1.44% | 6.17 | 6.65 | 760989 | 48592 | 6.29% |
| 2026-01-12 | 6.26 | 6.27 | 0.02 | 0.32% | 6.16 | 6.27 | 437632 | 27245 | 3.62% |
| 2026-01-09 | 6.21 | 6.25 | 0.02 | 0.32% | 6.14 | 6.25 | 363475 | 22530 | 3.00% |
| 2026-01-08 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.26 | 193142 | 12016 | 1.60% |
| 2026-01-07 | 6.25 | 6.21 | -0.06 | -0.96% | 6.20 | 6.27 | 213774 | 13317 | 1.77% |
| 2026-01-06 | 6.20 | 6.27 | 0.07 | 1.13% | 6.17 | 6.32 | 282866 | 17696 | 2.34% |
| 2026-01-05 | 6.10 | 6.20 | 0.11 | 1.81% | 6.09 | 6.22 | 312009 | 19257 | 2.58% |
| 2025-12-31 | 6.06 | 6.09 | 0.08 | 1.33% | 5.97 | 6.14 | 247138 | 14945 | 2.04% |
| 2025-12-30 | 6.08 | 6.01 | -0.07 | -1.15% | 5.98 | 6.12 | 301849 | 18221 | 2.49% |
| 2025-12-29 | 6.17 | 6.08 | -0.08 | -1.30% | 6.07 | 6.19 | 322272 | 19729 | 2.66% |
| 2025-12-26 | 6.22 | 6.16 | -0.07 | -1.12% | 6.14 | 6.22 | 280138 | 17275 | 2.31% |
| 2025-12-25 | 6.22 | 6.23 | 0.01 | 0.16% | 6.18 | 6.26 | 186079 | 11573 | 1.54% |
| 2025-12-24 | 6.21 | 6.22 | 0.01 | 0.16% | 6.16 | 6.27 | 228783 | 14210 | 1.89% |
| 2025-12-23 | 6.37 | 6.21 | -0.17 | -2.66% | 6.20 | 6.37 | 284258 | 17778 | 2.35% |
| 2025-12-22 | 6.31 | 6.38 | 0.05 | 0.79% | 6.26 | 6.39 | 290799 | 18363 | 2.40% |
| 2025-12-19 | 6.17 | 6.33 | 0.17 | 2.76% | 6.14 | 6.40 | 331528 | 20827 | 2.74% |
| 2025-12-18 | 6.23 | 6.16 | -0.10 | -1.60% | 6.16 | 6.31 | 277930 | 17295 | 2.30% |
| 2025-12-17 | 6.22 | 6.26 | 0.04 | 0.64% | 6.13 | 6.32 | 360118 | 22351 | 2.97% |
| 2025-12-16 | 6.43 | 6.22 | -0.27 | -4.16% | 6.20 | 6.59 | 452059 | 28753 | 3.73% |
| 2025-12-15 | 6.49 | 6.49 | -0.05 | -0.76% | 6.41 | 6.57 | 325388 | 21130 | 2.69% |
| 2025-12-12 | 6.57 | 6.54 | 0.01 | 0.15% | 6.45 | 6.62 | 410289 | 26827 | 3.39% |
| 2025-12-11 | 6.81 | 6.53 | -0.35 | -5.09% | 6.53 | 6.81 | 725648 | 48198 | 5.99% |
| 2025-12-10 | 6.95 | 6.88 | -0.18 | -2.55% | 6.85 | 7.18 | 1014924 | 70766 | 8.38% |
| 2025-12-09 | 6.72 | 7.06 | 0.26 | 3.82% | 6.65 | 7.46 | 1486439 | 105052 | 12.28% |
| 2025-12-08 | 6.70 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 1130345 | 76202 | 9.34% |
| 2025-12-05 | 6.62 | 6.73 | 0.12 | 1.82% | 6.48 | 7.27 | 1629891 | 112685 | 13.46% |
| 2025-12-04 | 6.51 | 6.61 | -0.20 | -2.94% | 6.43 | 6.88 | 1305045 | 86191 | 10.78% |
| 2025-12-03 | 6.19 | 6.81 | 0.62 | 10.02% | 6.11 | 6.81 | 1119846 | 75146 | 9.25% |
| 2025-12-02 | 6.39 | 6.19 | 0.02 | 0.32% | 6.17 | 6.45 | 549446 | 34343 | 4.54% |
| 2025-12-01 | 6.14 | 6.17 | 0.00 | 0.00% | 6.10 | 6.20 | 245629 | 15117 | 2.03% |
| 2025-11-28 | 6.23 | 6.17 | -0.08 | -1.28% | 6.05 | 6.23 | 346179 | 21212 | 2.86% |
| 2025-11-27 | 6.05 | 6.25 | 0.14 | 2.29% | 6.02 | 6.37 | 494947 | 30886 | 4.09% |
| 2025-11-26 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.28 | 351903 | 21580 | 2.91% |
| 2025-11-25 | 5.93 | 6.07 | 0.17 | 2.88% | 5.90 | 6.11 | 250339 | 15105 | 2.07% |
| 2025-11-24 | 5.95 | 5.90 | 0.02 | 0.34% | 5.81 | 5.98 | 240252 | 14158 | 1.98% |
| 2025-11-21 | 6.08 | 5.88 | -0.26 | -4.23% | 5.87 | 6.14 | 334669 | 19988 | 2.76% |
| 2025-11-20 | 6.21 | 6.14 | -0.05 | -0.81% | 6.12 | 6.31 | 266316 | 16522 | 2.20% |
| 2025-11-19 | 6.21 | 6.19 | -0.03 | -0.48% | 6.14 | 6.27 | 221048 | 13648 | 1.83% |
| 2025-11-18 | 6.36 | 6.22 | -0.20 | -3.12% | 6.19 | 6.38 | 328728 | 20551 | 2.72% |
| 2025-11-17 | 6.25 | 6.42 | 0.19 | 3.05% | 6.16 | 6.46 | 381544 | 24096 | 3.15% |
| 2025-11-14 | 6.23 | 6.23 | -0.03 | -0.48% | 6.19 | 6.32 | 206790 | 12959 | 1.71% |
| 2025-11-13 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.27 | 247534 | 15371 | 2.04% |
| 2025-11-12 | 6.32 | 6.21 | -0.10 | -1.58% | 6.15 | 6.40 | 327965 | 20413 | 2.71% |
| 2025-11-11 | 6.29 | 6.31 | 0.08 | 1.28% | 6.23 | 6.44 | 408633 | 25915 | 3.38% |
| 2025-11-10 | 6.22 | 6.23 | 0.05 | 0.81% | 6.18 | 6.25 | 306244 | 19026 | 2.53% |
| 2025-11-07 | 6.36 | 6.18 | -0.18 | -2.83% | 6.17 | 6.38 | 362675 | 22624 | 3.00% |
| 2025-11-06 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.43 | 343725 | 21785 | 2.84% |
| 2025-11-05 | 6.34 | 6.36 | -0.06 | -0.93% | 6.31 | 6.40 | 284204 | 18069 | 2.35% |
| 2025-11-04 | 6.59 | 6.42 | -0.18 | -2.73% | 6.35 | 6.59 | 388064 | 24984 | 3.21% |
| 2025-11-03 | 6.57 | 6.60 | 0.01 | 0.15% | 6.46 | 6.61 | 405842 | 26495 | 3.35% |
| 2025-10-31 | 6.68 | 6.59 | -0.01 | -0.15% | 6.59 | 6.69 | 392285 | 25979 | 3.24% |
| 2025-10-30 | 7.05 | 6.60 | -0.36 | -5.17% | 6.60 | 7.10 | 676471 | 45520 | 5.59% |
| 2025-10-29 | 7.04 | 6.96 | -0.15 | -2.11% | 6.90 | 7.16 | 662741 | 46350 | 5.47% |
| 2025-10-28 | 7.22 | 7.11 | -0.11 | -1.52% | 6.90 | 7.48 | 1240704 | 90131 | 10.25% |
| 2025-10-27 | 7.00 | 7.22 | 0.66 | 10.06% | 7.00 | 7.22 | 589832 | 42203 | 4.87% |