| 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 | 6.30 | 6.29 | 0.02 | 0.32% | 6.21 | 6.36 | 155568 | 9759 | 2.08% |
| 2026-02-02 | 6.37 | 6.27 | -0.24 | -3.69% | 6.19 | 6.45 | 247500 | 15728 | 3.31% |
| 2026-01-30 | 6.68 | 6.51 | -0.20 | -2.98% | 6.44 | 6.69 | 281136 | 18386 | 3.76% |
| 2026-01-29 | 6.76 | 6.71 | -0.09 | -1.32% | 6.68 | 6.86 | 271950 | 18347 | 3.64% |
| 2026-01-28 | 6.75 | 6.80 | 0.10 | 1.49% | 6.63 | 6.80 | 379401 | 25547 | 5.08% |
| 2026-01-27 | 6.66 | 6.70 | -0.07 | -1.03% | 6.49 | 6.76 | 506600 | 33655 | 6.78% |
| 2026-01-26 | 6.38 | 6.77 | 0.38 | 5.95% | 6.31 | 7.00 | 693966 | 46202 | 9.28% |
| 2026-01-23 | 6.36 | 6.39 | 0.01 | 0.16% | 6.33 | 6.39 | 135420 | 8616 | 1.81% |
| 2026-01-22 | 6.34 | 6.38 | 0.06 | 0.95% | 6.29 | 6.44 | 152429 | 9716 | 2.04% |
| 2026-01-21 | 6.38 | 6.32 | -0.07 | -1.10% | 6.28 | 6.38 | 167470 | 10565 | 2.24% |
| 2026-01-20 | 6.46 | 6.39 | -0.06 | -0.93% | 6.35 | 6.50 | 244754 | 15690 | 3.27% |
| 2026-01-19 | 6.20 | 6.45 | 0.22 | 3.53% | 6.18 | 6.45 | 347450 | 22153 | 4.65% |
| 2026-01-16 | 6.34 | 6.23 | -0.11 | -1.74% | 6.22 | 6.35 | 171000 | 10716 | 2.29% |
| 2026-01-15 | 6.23 | 6.34 | 0.08 | 1.28% | 6.16 | 6.47 | 328958 | 20733 | 4.40% |
| 2026-01-14 | 6.24 | 6.26 | 0.04 | 0.64% | 6.15 | 6.32 | 261602 | 16322 | 3.50% |
| 2026-01-13 | 6.19 | 6.22 | 0.03 | 0.48% | 6.16 | 6.29 | 259088 | 16150 | 3.47% |
| 2026-01-12 | 6.18 | 6.19 | 0.01 | 0.16% | 6.13 | 6.19 | 137645 | 8480 | 1.84% |
| 2026-01-09 | 6.15 | 6.18 | 0.04 | 0.65% | 6.10 | 6.19 | 132895 | 8173 | 1.78% |
| 2026-01-08 | 6.06 | 6.14 | 0.07 | 1.15% | 6.04 | 6.17 | 137377 | 8417 | 1.84% |
| 2026-01-07 | 6.08 | 6.07 | 0.00 | 0.00% | 6.05 | 6.13 | 111672 | 6799 | 1.49% |
| 2026-01-06 | 6.04 | 6.07 | 0.04 | 0.66% | 6.02 | 6.07 | 120070 | 7263 | 1.61% |
| 2026-01-05 | 5.95 | 6.03 | 0.08 | 1.34% | 5.95 | 6.04 | 105100 | 6327 | 1.41% |
| 2025-12-31 | 5.96 | 5.95 | 0.02 | 0.34% | 5.86 | 5.96 | 95014 | 5622 | 1.27% |
| 2025-12-30 | 5.96 | 5.93 | -0.04 | -0.67% | 5.92 | 5.99 | 83592 | 4972 | 1.12% |
| 2025-12-29 | 6.06 | 5.97 | -0.08 | -1.32% | 5.96 | 6.06 | 88633 | 5322 | 1.19% |
| 2025-12-26 | 6.11 | 6.05 | -0.05 | -0.82% | 6.04 | 6.11 | 90604 | 5503 | 1.21% |
| 2025-12-25 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 117116 | 7102 | 1.57% |
| 2025-12-24 | 6.02 | 6.01 | -0.01 | -0.17% | 5.99 | 6.05 | 76726 | 4612 | 1.03% |
| 2025-12-23 | 6.06 | 6.02 | -0.04 | -0.66% | 6.01 | 6.10 | 68988 | 4171 | 0.92% |
| 2025-12-22 | 6.06 | 6.06 | 0.01 | 0.17% | 6.03 | 6.08 | 97388 | 5900 | 1.30% |
| 2025-12-19 | 5.97 | 6.05 | 0.09 | 1.51% | 5.93 | 6.06 | 109872 | 6614 | 1.47% |
| 2025-12-18 | 5.82 | 5.96 | 0.11 | 1.88% | 5.80 | 6.00 | 123758 | 7372 | 1.66% |
| 2025-12-17 | 5.84 | 5.85 | 0.01 | 0.17% | 5.76 | 5.86 | 84955 | 4939 | 1.14% |
| 2025-12-16 | 5.90 | 5.84 | -0.07 | -1.18% | 5.82 | 5.93 | 81846 | 4791 | 1.09% |
| 2025-12-15 | 5.95 | 5.91 | -0.05 | -0.84% | 5.86 | 5.98 | 83137 | 4922 | 1.11% |
| 2025-12-12 | 5.94 | 5.96 | 0.01 | 0.17% | 5.90 | 5.97 | 85432 | 5070 | 1.14% |
| 2025-12-11 | 6.05 | 5.95 | -0.10 | -1.65% | 5.94 | 6.07 | 125664 | 7526 | 1.68% |
| 2025-12-10 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.07 | 67659 | 4089 | 0.91% |
| 2025-12-09 | 6.16 | 6.06 | -0.10 | -1.62% | 6.05 | 6.17 | 115846 | 7069 | 1.55% |
| 2025-12-08 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.21 | 131688 | 8088 | 1.76% |
| 2025-12-05 | 6.07 | 6.12 | 0.06 | 0.99% | 6.00 | 6.12 | 81708 | 4963 | 1.09% |
| 2025-12-04 | 6.11 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 74740 | 4545 | 1.00% |
| 2025-12-03 | 6.18 | 6.12 | -0.05 | -0.81% | 6.08 | 6.18 | 84153 | 5155 | 1.13% |
| 2025-12-02 | 6.20 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 71887 | 4443 | 0.96% |
| 2025-12-01 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 79388 | 4911 | 1.06% |
| 2025-11-28 | 6.18 | 6.17 | 0.01 | 0.16% | 6.12 | 6.19 | 67096 | 4128 | 0.90% |
| 2025-11-27 | 6.16 | 6.16 | 0.03 | 0.49% | 6.13 | 6.22 | 93288 | 5766 | 1.25% |
| 2025-11-26 | 6.12 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 123916 | 7664 | 1.66% |
| 2025-11-25 | 6.03 | 6.11 | 0.10 | 1.66% | 6.02 | 6.13 | 110696 | 6747 | 1.48% |
| 2025-11-24 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.05 | 94212 | 5642 | 1.26% |
| 2025-11-21 | 6.13 | 5.96 | -0.19 | -3.09% | 5.94 | 6.16 | 170973 | 10283 | 2.29% |
| 2025-11-20 | 6.20 | 6.15 | -0.04 | -0.65% | 6.14 | 6.21 | 90480 | 5578 | 1.21% |
| 2025-11-19 | 6.25 | 6.19 | -0.06 | -0.96% | 6.17 | 6.28 | 106916 | 6628 | 1.43% |
| 2025-11-18 | 6.30 | 6.25 | -0.04 | -0.64% | 6.21 | 6.30 | 113386 | 7071 | 1.52% |
| 2025-11-17 | 6.35 | 6.29 | -0.07 | -1.10% | 6.26 | 6.36 | 137037 | 8617 | 1.83% |
| 2025-11-14 | 6.37 | 6.36 | -0.01 | -0.16% | 6.34 | 6.42 | 139320 | 8902 | 1.86% |
| 2025-11-13 | 6.36 | 6.37 | 0.02 | 0.31% | 6.32 | 6.38 | 123886 | 7871 | 1.66% |
| 2025-11-12 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.41 | 118025 | 7497 | 1.58% |
| 2025-11-11 | 6.34 | 6.39 | 0.05 | 0.79% | 6.30 | 6.39 | 156887 | 9973 | 2.10% |
| 2025-11-10 | 6.27 | 6.34 | 0.07 | 1.12% | 6.24 | 6.34 | 153573 | 9673 | 2.05% |
| 2025-11-07 | 6.25 | 6.27 | 0.02 | 0.32% | 6.21 | 6.32 | 138883 | 8719 | 1.86% |
| 2025-11-06 | 6.25 | 6.25 | 0.00 | 0.00% | 6.20 | 6.27 | 131556 | 8198 | 1.76% |
| 2025-11-05 | 6.13 | 6.25 | 0.07 | 1.13% | 6.13 | 6.25 | 153511 | 9556 | 2.05% |
| 2025-11-04 | 6.26 | 6.18 | -0.07 | -1.12% | 6.15 | 6.27 | 185169 | 11452 | 2.48% |
| 2025-11-03 | 6.28 | 6.25 | -0.05 | -0.79% | 6.20 | 6.31 | 203798 | 12706 | 2.73% |
| 2025-10-31 | 6.26 | 6.30 | 0.05 | 0.80% | 6.24 | 6.31 | 195834 | 12285 | 2.62% |
| 2025-10-30 | 6.30 | 6.25 | -0.48 | -7.13% | 6.24 | 6.52 | 577952 | 36702 | 7.73% |
| 2025-10-29 | 6.68 | 6.73 | 0.01 | 0.15% | 6.63 | 6.75 | 135026 | 9048 | 1.81% |
| 2025-10-28 | 6.78 | 6.72 | -0.06 | -0.88% | 6.71 | 6.79 | 103452 | 6968 | 1.38% |
| 2025-10-27 | 6.70 | 6.78 | 0.10 | 1.50% | 6.68 | 6.80 | 174226 | 11776 | 2.33% |