| 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 | 6.24 | 6.26 | 0.10 | 1.62% | 6.18 | 6.30 | 222009 | 13864 | 2.35% |
| 2026-02-02 | 6.53 | 6.16 | -0.42 | -6.38% | 6.15 | 6.53 | 353997 | 22320 | 3.74% |
| 2026-01-30 | 6.51 | 6.58 | -0.01 | -0.15% | 6.49 | 6.70 | 354199 | 23316 | 3.75% |
| 2026-01-29 | 6.46 | 6.59 | 0.13 | 2.01% | 6.43 | 6.63 | 341770 | 22371 | 3.61% |
| 2026-01-28 | 6.33 | 6.46 | 0.12 | 1.89% | 6.33 | 6.51 | 226703 | 14628 | 2.40% |
| 2026-01-27 | 6.39 | 6.34 | -0.08 | -1.25% | 6.27 | 6.45 | 182422 | 11564 | 1.93% |
| 2026-01-26 | 6.41 | 6.42 | 0.05 | 0.78% | 6.34 | 6.47 | 211998 | 13598 | 2.24% |
| 2026-01-23 | 6.38 | 6.37 | -0.01 | -0.16% | 6.32 | 6.39 | 156585 | 9957 | 1.66% |
| 2026-01-22 | 6.26 | 6.38 | 0.13 | 2.08% | 6.24 | 6.40 | 219924 | 13932 | 2.33% |
| 2026-01-21 | 6.19 | 6.25 | 0.02 | 0.32% | 6.17 | 6.26 | 150325 | 9353 | 1.59% |
| 2026-01-20 | 6.15 | 6.23 | 0.08 | 1.30% | 6.13 | 6.25 | 215784 | 13371 | 2.28% |
| 2026-01-19 | 5.96 | 6.15 | 0.16 | 2.67% | 5.94 | 6.15 | 212942 | 12934 | 2.25% |
| 2026-01-16 | 6.16 | 5.99 | -0.17 | -2.76% | 5.97 | 6.16 | 245844 | 14850 | 2.60% |
| 2026-01-15 | 6.06 | 6.16 | 0.09 | 1.48% | 6.03 | 6.19 | 302964 | 18564 | 3.20% |
| 2026-01-14 | 6.05 | 6.07 | 0.03 | 0.50% | 5.97 | 6.08 | 274378 | 16578 | 2.90% |
| 2026-01-13 | 6.08 | 6.04 | -0.06 | -0.98% | 6.02 | 6.13 | 226425 | 13752 | 2.39% |
| 2026-01-12 | 6.08 | 6.10 | 0.03 | 0.49% | 6.02 | 6.11 | 197526 | 11999 | 2.09% |
| 2026-01-09 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.11 | 156456 | 9485 | 1.65% |
| 2026-01-08 | 6.03 | 6.03 | -0.03 | -0.50% | 6.00 | 6.07 | 156671 | 9455 | 1.66% |
| 2026-01-07 | 6.06 | 6.06 | -0.03 | -0.49% | 6.04 | 6.12 | 120009 | 7294 | 1.27% |
| 2026-01-06 | 6.02 | 6.09 | 0.11 | 1.84% | 5.98 | 6.09 | 152323 | 9227 | 1.61% |
| 2026-01-05 | 6.06 | 5.98 | -0.06 | -0.99% | 5.96 | 6.09 | 138667 | 8308 | 1.47% |
| 2025-12-31 | 6.06 | 6.04 | -0.05 | -0.82% | 6.00 | 6.10 | 119077 | 7192 | 1.26% |
| 2025-12-30 | 6.03 | 6.09 | 0.02 | 0.33% | 5.98 | 6.28 | 207069 | 12631 | 2.19% |
| 2025-12-29 | 6.11 | 6.07 | -0.06 | -0.98% | 6.00 | 6.13 | 143930 | 8741 | 1.52% |
| 2025-12-26 | 6.03 | 6.13 | 0.05 | 0.82% | 6.03 | 6.21 | 208754 | 12814 | 2.21% |
| 2025-12-25 | 5.94 | 6.08 | 0.12 | 2.01% | 5.91 | 6.17 | 362262 | 21844 | 3.83% |
| 2025-12-24 | 5.94 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 102000 | 6077 | 1.08% |
| 2025-12-23 | 6.01 | 5.98 | -0.02 | -0.33% | 5.94 | 6.03 | 123875 | 7415 | 1.31% |
| 2025-12-22 | 5.96 | 6.00 | 0.05 | 0.84% | 5.95 | 6.01 | 156083 | 9342 | 1.65% |
| 2025-12-19 | 5.80 | 5.95 | 0.15 | 2.59% | 5.77 | 5.96 | 151570 | 8943 | 1.60% |
| 2025-12-18 | 5.69 | 5.80 | 0.06 | 1.05% | 5.69 | 5.85 | 126316 | 7342 | 1.34% |
| 2025-12-17 | 5.74 | 5.74 | 0.04 | 0.70% | 5.60 | 5.76 | 126958 | 7212 | 1.34% |
| 2025-12-16 | 5.75 | 5.70 | -0.08 | -1.38% | 5.69 | 5.82 | 100878 | 5793 | 1.07% |
| 2025-12-15 | 5.68 | 5.78 | 0.10 | 1.76% | 5.66 | 5.81 | 143437 | 8268 | 1.52% |
| 2025-12-12 | 5.78 | 5.68 | -0.10 | -1.73% | 5.68 | 5.82 | 143382 | 8243 | 1.52% |
| 2025-12-11 | 5.88 | 5.78 | -0.12 | -2.03% | 5.77 | 5.89 | 120938 | 7034 | 1.28% |
| 2025-12-10 | 5.89 | 5.90 | 0.03 | 0.51% | 5.83 | 5.94 | 125962 | 7416 | 1.33% |
| 2025-12-09 | 6.00 | 5.87 | -0.13 | -2.17% | 5.85 | 6.00 | 143743 | 8485 | 1.52% |
| 2025-12-08 | 6.02 | 6.00 | -0.02 | -0.33% | 5.97 | 6.07 | 118525 | 7120 | 1.25% |
| 2025-12-05 | 5.81 | 6.02 | 0.19 | 3.26% | 5.76 | 6.03 | 174895 | 10393 | 1.85% |
| 2025-12-04 | 5.90 | 5.83 | -0.09 | -1.52% | 5.78 | 5.92 | 126572 | 7397 | 1.34% |
| 2025-12-03 | 5.86 | 5.92 | 0.05 | 0.85% | 5.84 | 5.97 | 179380 | 10620 | 1.90% |
| 2025-12-02 | 5.81 | 5.87 | 0.06 | 1.03% | 5.74 | 5.90 | 154858 | 9037 | 1.64% |
| 2025-12-01 | 5.81 | 5.81 | 0.00 | 0.00% | 5.78 | 5.88 | 123954 | 7219 | 1.31% |
| 2025-11-28 | 5.76 | 5.81 | 0.07 | 1.22% | 5.70 | 5.81 | 128730 | 7427 | 1.36% |
| 2025-11-27 | 5.72 | 5.74 | -0.01 | -0.17% | 5.71 | 5.80 | 120873 | 6953 | 1.28% |
| 2025-11-26 | 5.80 | 5.75 | -0.07 | -1.20% | 5.73 | 5.83 | 138424 | 7996 | 1.46% |
| 2025-11-25 | 5.80 | 5.82 | 0.06 | 1.04% | 5.72 | 5.83 | 178295 | 10322 | 1.89% |
| 2025-11-24 | 5.80 | 5.76 | 0.00 | 0.00% | 5.65 | 5.84 | 157651 | 9037 | 1.67% |
| 2025-11-21 | 6.02 | 5.76 | -0.29 | -4.79% | 5.74 | 6.05 | 261634 | 15375 | 2.77% |
| 2025-11-20 | 6.12 | 6.05 | -0.06 | -0.98% | 6.00 | 6.15 | 229919 | 13966 | 2.43% |
| 2025-11-19 | 6.14 | 6.11 | -0.04 | -0.65% | 6.04 | 6.21 | 236905 | 14461 | 2.51% |
| 2025-11-18 | 6.25 | 6.15 | -0.12 | -1.91% | 6.11 | 6.32 | 337537 | 20832 | 3.57% |
| 2025-11-17 | 6.28 | 6.27 | 0.00 | 0.00% | 6.21 | 6.31 | 309080 | 19314 | 3.27% |
| 2025-11-14 | 6.23 | 6.27 | -0.12 | -1.88% | 6.20 | 6.39 | 564759 | 35432 | 5.97% |
| 2025-11-13 | 6.14 | 6.39 | 0.18 | 2.90% | 6.12 | 6.51 | 708508 | 45058 | 7.49% |
| 2025-11-12 | 6.11 | 6.21 | 0.12 | 1.97% | 5.99 | 6.22 | 321457 | 19690 | 3.40% |
| 2025-11-11 | 6.09 | 6.09 | -0.02 | -0.33% | 6.04 | 6.11 | 201276 | 12243 | 2.13% |
| 2025-11-10 | 5.98 | 6.11 | 0.14 | 2.35% | 5.92 | 6.14 | 382692 | 23212 | 4.05% |
| 2025-11-07 | 5.91 | 5.97 | 0.06 | 1.02% | 5.89 | 6.02 | 275798 | 16476 | 2.92% |
| 2025-11-06 | 5.82 | 5.91 | 0.09 | 1.55% | 5.78 | 5.93 | 249845 | 14691 | 2.64% |
| 2025-11-05 | 5.71 | 5.82 | -0.01 | -0.17% | 5.71 | 5.83 | 235209 | 13595 | 2.49% |
| 2025-11-04 | 6.06 | 5.83 | -0.05 | -0.85% | 5.78 | 6.14 | 452400 | 26747 | 4.78% |
| 2025-11-03 | 5.80 | 5.88 | 0.11 | 1.91% | 5.78 | 5.94 | 196250 | 11489 | 2.08% |
| 2025-10-31 | 5.89 | 5.77 | -0.10 | -1.70% | 5.77 | 5.92 | 195050 | 11360 | 2.06% |
| 2025-10-30 | 5.87 | 5.87 | 0.06 | 1.03% | 5.83 | 5.92 | 282131 | 16577 | 2.98% |
| 2025-10-29 | 5.78 | 5.81 | 0.04 | 0.69% | 5.75 | 5.82 | 116158 | 6729 | 1.23% |
| 2025-10-28 | 5.78 | 5.77 | -0.02 | -0.35% | 5.74 | 5.82 | 103262 | 5956 | 1.09% |
| 2025-10-27 | 5.81 | 5.79 | 0.01 | 0.17% | 5.77 | 5.81 | 120268 | 6965 | 1.27% |