| 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 | 7.06 | 6.99 | -0.04 | -0.57% | 6.92 | 7.13 | 156260 | 10913 | 1.83% |
| 2026-02-03 | 7.00 | 7.03 | 0.13 | 1.88% | 6.84 | 7.04 | 178101 | 12401 | 2.09% |
| 2026-02-02 | 7.34 | 6.90 | -0.54 | -7.26% | 6.89 | 7.36 | 361930 | 25591 | 4.24% |
| 2026-01-30 | 7.36 | 7.44 | 0.00 | 0.00% | 7.16 | 7.49 | 289384 | 21150 | 3.39% |
| 2026-01-29 | 7.53 | 7.44 | -0.13 | -1.72% | 7.36 | 7.73 | 406224 | 30441 | 4.76% |
| 2026-01-28 | 7.34 | 7.57 | 0.23 | 3.13% | 7.33 | 7.70 | 393791 | 29763 | 4.61% |
| 2026-01-27 | 7.27 | 7.34 | 0.07 | 0.96% | 7.19 | 7.56 | 345388 | 25392 | 4.05% |
| 2026-01-26 | 7.36 | 7.27 | 0.05 | 0.69% | 7.22 | 7.40 | 474585 | 34663 | 5.56% |
| 2026-01-23 | 7.03 | 7.22 | 0.34 | 4.94% | 6.88 | 7.26 | 651154 | 45896 | 7.63% |
| 2026-01-22 | 7.06 | 6.88 | 0.16 | 2.38% | 6.60 | 7.20 | 648379 | 44690 | 7.60% |
| 2026-01-21 | 6.57 | 6.72 | 0.14 | 2.13% | 6.50 | 6.79 | 275507 | 18368 | 3.23% |
| 2026-01-20 | 6.57 | 6.58 | 0.00 | 0.00% | 6.50 | 6.64 | 148703 | 9755 | 1.74% |
| 2026-01-19 | 6.31 | 6.58 | 0.23 | 3.62% | 6.31 | 6.58 | 328423 | 21306 | 3.85% |
| 2026-01-16 | 6.50 | 6.35 | -0.11 | -1.70% | 6.33 | 6.57 | 201778 | 12952 | 2.36% |
| 2026-01-15 | 6.35 | 6.46 | 0.12 | 1.89% | 6.32 | 6.54 | 204379 | 13204 | 2.39% |
| 2026-01-14 | 6.46 | 6.34 | -0.11 | -1.71% | 6.28 | 6.48 | 275410 | 17601 | 3.23% |
| 2026-01-13 | 6.49 | 6.45 | -0.05 | -0.77% | 6.43 | 6.64 | 206957 | 13473 | 2.42% |
| 2026-01-12 | 6.65 | 6.50 | -0.15 | -2.26% | 6.47 | 6.67 | 328897 | 21449 | 3.85% |
| 2026-01-09 | 6.67 | 6.65 | -0.01 | -0.15% | 6.65 | 6.94 | 236961 | 16007 | 2.78% |
| 2026-01-08 | 6.64 | 6.66 | -0.01 | -0.15% | 6.60 | 6.72 | 174807 | 11606 | 2.05% |
| 2026-01-07 | 6.62 | 6.67 | 0.06 | 0.91% | 6.58 | 6.75 | 208406 | 13903 | 2.44% |
| 2026-01-06 | 6.50 | 6.61 | 0.12 | 1.85% | 6.47 | 6.66 | 184311 | 12133 | 2.16% |
| 2026-01-05 | 6.53 | 6.49 | 0.07 | 1.09% | 6.45 | 6.59 | 157213 | 10237 | 1.84% |
| 2025-12-31 | 6.79 | 6.42 | -0.34 | -5.03% | 6.42 | 6.82 | 287260 | 18761 | 3.37% |
| 2025-12-30 | 6.64 | 6.76 | 0.14 | 2.11% | 6.61 | 6.94 | 310888 | 21169 | 3.64% |
| 2025-12-29 | 6.60 | 6.62 | 0.00 | 0.00% | 6.51 | 6.69 | 161530 | 10672 | 1.89% |
| 2025-12-26 | 6.51 | 6.62 | 0.09 | 1.38% | 6.50 | 6.64 | 151017 | 9912 | 1.77% |
| 2025-12-25 | 6.56 | 6.53 | -0.02 | -0.31% | 6.50 | 6.56 | 73869 | 4820 | 0.87% |
| 2025-12-24 | 6.53 | 6.55 | 0.01 | 0.15% | 6.49 | 6.59 | 109009 | 7131 | 1.28% |
| 2025-12-23 | 6.53 | 6.54 | 0.02 | 0.31% | 6.49 | 6.58 | 125100 | 8173 | 1.47% |
| 2025-12-22 | 6.51 | 6.52 | 0.02 | 0.31% | 6.41 | 6.58 | 174925 | 11358 | 2.05% |
| 2025-12-19 | 6.56 | 6.50 | -0.06 | -0.91% | 6.45 | 6.57 | 142797 | 9281 | 1.67% |
| 2025-12-18 | 6.48 | 6.56 | 0.07 | 1.08% | 6.43 | 6.76 | 271927 | 18058 | 3.19% |
| 2025-12-17 | 6.47 | 6.49 | 0.18 | 2.85% | 6.36 | 6.58 | 237337 | 15363 | 2.78% |
| 2025-12-16 | 6.44 | 6.31 | -0.08 | -1.25% | 6.26 | 6.58 | 138611 | 8819 | 1.62% |
| 2025-12-15 | 6.25 | 6.39 | 0.19 | 3.06% | 6.24 | 6.55 | 242165 | 15540 | 2.84% |
| 2025-12-12 | 6.30 | 6.20 | -0.13 | -2.05% | 6.17 | 6.38 | 146310 | 9159 | 1.71% |
| 2025-12-11 | 6.40 | 6.33 | -0.06 | -0.94% | 6.30 | 6.44 | 102487 | 6513 | 1.20% |
| 2025-12-10 | 6.40 | 6.39 | -0.06 | -0.93% | 6.29 | 6.43 | 135440 | 8618 | 1.59% |
| 2025-12-09 | 6.58 | 6.45 | -0.14 | -2.12% | 6.40 | 6.58 | 160328 | 10342 | 1.88% |
| 2025-12-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.50 | 6.66 | 165184 | 10839 | 1.94% |
| 2025-12-05 | 6.54 | 6.54 | -0.01 | -0.15% | 6.49 | 6.57 | 107475 | 7025 | 1.26% |
| 2025-12-04 | 6.69 | 6.55 | -0.15 | -2.24% | 6.52 | 6.73 | 132055 | 8695 | 1.55% |
| 2025-12-03 | 6.61 | 6.70 | 0.13 | 1.98% | 6.55 | 6.77 | 210564 | 14049 | 2.47% |
| 2025-12-02 | 6.48 | 6.57 | 0.08 | 1.23% | 6.44 | 6.63 | 169556 | 11085 | 1.99% |
| 2025-12-01 | 6.54 | 6.49 | -0.06 | -0.92% | 6.45 | 6.65 | 153404 | 10031 | 1.80% |
| 2025-11-28 | 6.54 | 6.55 | 0.00 | 0.00% | 6.45 | 6.61 | 108701 | 7117 | 1.27% |
| 2025-11-27 | 6.40 | 6.55 | 0.16 | 2.50% | 6.40 | 6.67 | 173259 | 11359 | 2.03% |
| 2025-11-26 | 6.53 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 187288 | 12071 | 2.19% |
| 2025-11-25 | 6.43 | 6.53 | 0.14 | 2.19% | 6.36 | 6.54 | 170415 | 11017 | 2.00% |
| 2025-11-24 | 6.30 | 6.39 | 0.16 | 2.57% | 6.22 | 6.46 | 244166 | 15544 | 2.86% |
| 2025-11-21 | 6.50 | 6.23 | -0.36 | -5.46% | 6.20 | 6.54 | 285555 | 18105 | 3.35% |
| 2025-11-20 | 6.58 | 6.59 | 0.05 | 0.76% | 6.53 | 6.72 | 195968 | 12966 | 2.30% |
| 2025-11-19 | 6.57 | 6.54 | -0.05 | -0.76% | 6.47 | 6.69 | 181901 | 11925 | 2.13% |
| 2025-11-18 | 6.75 | 6.59 | -0.19 | -2.80% | 6.52 | 6.83 | 277565 | 18417 | 3.25% |
| 2025-11-17 | 6.76 | 6.78 | -0.02 | -0.29% | 6.74 | 6.90 | 260081 | 17674 | 3.05% |
| 2025-11-14 | 7.00 | 6.80 | -0.01 | -0.15% | 6.72 | 7.00 | 358691 | 24541 | 4.20% |
| 2025-11-13 | 6.53 | 6.81 | 0.29 | 4.45% | 6.50 | 6.83 | 341251 | 22926 | 4.00% |
| 2025-11-12 | 6.59 | 6.52 | -0.11 | -1.66% | 6.45 | 6.64 | 217556 | 14168 | 2.55% |
| 2025-11-11 | 6.51 | 6.63 | 0.11 | 1.69% | 6.43 | 6.71 | 312250 | 20617 | 3.66% |
| 2025-11-10 | 6.47 | 6.52 | 0.24 | 3.82% | 6.43 | 6.65 | 421244 | 27559 | 4.94% |
| 2025-11-07 | 6.23 | 6.28 | 0.02 | 0.32% | 6.21 | 6.32 | 239358 | 15021 | 2.80% |
| 2025-11-06 | 5.99 | 6.26 | 0.27 | 4.51% | 5.99 | 6.31 | 370474 | 22980 | 4.34% |
| 2025-11-05 | 5.87 | 5.99 | 0.10 | 1.70% | 5.82 | 6.01 | 174463 | 10342 | 2.04% |
| 2025-11-04 | 6.00 | 5.89 | -0.11 | -1.83% | 5.85 | 6.04 | 206334 | 12232 | 2.42% |
| 2025-11-03 | 5.98 | 6.00 | -0.01 | -0.17% | 5.98 | 6.09 | 153835 | 9258 | 1.80% |
| 2025-10-31 | 6.05 | 6.01 | -0.04 | -0.66% | 5.97 | 6.11 | 165200 | 9958 | 1.94% |
| 2025-10-30 | 6.04 | 6.05 | 0.01 | 0.17% | 5.99 | 6.16 | 245086 | 14892 | 2.87% |
| 2025-10-29 | 5.80 | 6.04 | 0.23 | 3.96% | 5.76 | 6.08 | 282917 | 16807 | 3.31% |
| 2025-10-28 | 5.72 | 5.81 | 0.09 | 1.57% | 5.69 | 5.94 | 267533 | 15539 | 3.13% |
| 2025-10-27 | 5.75 | 5.72 | 0.30 | 5.54% | 5.59 | 5.81 | 493962 | 28120 | 5.79% |