| 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 | 5.87 | 5.96 | 0.15 | 2.58% | 5.85 | 5.99 | 111877 | 6641 | 2.21% |
| 2026-02-02 | 5.90 | 5.81 | -0.10 | -1.69% | 5.80 | 6.00 | 132602 | 7839 | 2.62% |
| 2026-01-30 | 5.83 | 5.91 | -0.14 | -2.31% | 5.81 | 5.99 | 178118 | 10497 | 3.52% |
| 2026-01-29 | 6.02 | 6.05 | -0.03 | -0.49% | 5.95 | 6.18 | 118219 | 7206 | 2.33% |
| 2026-01-28 | 6.14 | 6.08 | -0.10 | -1.62% | 6.07 | 6.22 | 97883 | 5996 | 1.93% |
| 2026-01-27 | 6.15 | 6.18 | 0.03 | 0.49% | 5.94 | 6.21 | 123495 | 7501 | 2.44% |
| 2026-01-26 | 6.27 | 6.15 | -0.08 | -1.28% | 6.07 | 6.27 | 118335 | 7275 | 2.34% |
| 2026-01-23 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.25 | 100358 | 6209 | 1.98% |
| 2026-01-22 | 6.06 | 6.10 | 0.08 | 1.33% | 6.03 | 6.15 | 67762 | 4131 | 1.34% |
| 2026-01-21 | 5.96 | 6.02 | 0.00 | 0.00% | 5.95 | 6.06 | 76450 | 4601 | 1.51% |
| 2026-01-20 | 6.14 | 6.02 | -0.08 | -1.31% | 5.97 | 6.15 | 128698 | 7783 | 2.54% |
| 2026-01-19 | 6.06 | 6.10 | 0.03 | 0.49% | 6.03 | 6.15 | 105455 | 6446 | 2.08% |
| 2026-01-16 | 6.29 | 6.07 | -0.18 | -2.88% | 6.06 | 6.31 | 139794 | 8580 | 2.76% |
| 2026-01-15 | 6.24 | 6.25 | -0.06 | -0.95% | 6.14 | 6.31 | 127634 | 7929 | 2.52% |
| 2026-01-14 | 6.20 | 6.31 | 0.11 | 1.77% | 6.16 | 6.40 | 177406 | 11186 | 3.50% |
| 2026-01-13 | 6.34 | 6.20 | -0.15 | -2.36% | 6.17 | 6.36 | 149708 | 9348 | 2.96% |
| 2026-01-12 | 6.18 | 6.35 | 0.24 | 3.93% | 6.11 | 6.38 | 193448 | 12123 | 3.82% |
| 2026-01-09 | 6.03 | 6.11 | 0.08 | 1.33% | 5.97 | 6.12 | 139950 | 8446 | 2.76% |
| 2026-01-08 | 5.82 | 6.03 | 0.20 | 3.43% | 5.80 | 6.05 | 157413 | 9373 | 3.11% |
| 2026-01-07 | 5.92 | 5.83 | -0.09 | -1.52% | 5.79 | 5.92 | 122485 | 7159 | 2.42% |
| 2026-01-06 | 5.86 | 5.92 | 0.04 | 0.68% | 5.83 | 5.93 | 100268 | 5909 | 1.98% |
| 2026-01-05 | 5.76 | 5.88 | 0.12 | 2.08% | 5.71 | 5.90 | 132690 | 7759 | 2.62% |
| 2025-12-31 | 5.71 | 5.76 | 0.05 | 0.88% | 5.63 | 5.79 | 99175 | 5667 | 1.96% |
| 2025-12-30 | 5.73 | 5.71 | -0.06 | -1.04% | 5.70 | 5.86 | 95431 | 5507 | 1.88% |
| 2025-12-29 | 5.76 | 5.77 | -0.01 | -0.17% | 5.73 | 5.82 | 75147 | 4331 | 1.48% |
| 2025-12-26 | 5.75 | 5.78 | 0.00 | 0.00% | 5.75 | 5.84 | 75799 | 4396 | 1.50% |
| 2025-12-25 | 5.78 | 5.78 | 0.01 | 0.17% | 5.72 | 5.82 | 72280 | 4165 | 1.43% |
| 2025-12-24 | 5.70 | 5.77 | 0.07 | 1.23% | 5.66 | 5.80 | 61761 | 3557 | 1.22% |
| 2025-12-23 | 5.82 | 5.70 | -0.11 | -1.89% | 5.68 | 5.84 | 85592 | 4897 | 1.69% |
| 2025-12-22 | 5.86 | 5.81 | -0.04 | -0.68% | 5.80 | 5.92 | 72356 | 4244 | 1.43% |
| 2025-12-19 | 5.79 | 5.85 | 0.05 | 0.86% | 5.74 | 5.88 | 94877 | 5516 | 1.87% |
| 2025-12-18 | 5.66 | 5.80 | 0.11 | 1.93% | 5.60 | 5.87 | 114617 | 6621 | 2.26% |
| 2025-12-17 | 5.74 | 5.69 | -0.06 | -1.04% | 5.52 | 5.81 | 152034 | 8555 | 3.00% |
| 2025-12-16 | 5.90 | 5.75 | -0.15 | -2.54% | 5.74 | 5.96 | 103420 | 6000 | 2.04% |
| 2025-12-15 | 6.00 | 5.90 | -0.14 | -2.32% | 5.80 | 6.06 | 131649 | 7820 | 2.60% |
| 2025-12-12 | 6.01 | 6.04 | -0.02 | -0.33% | 5.97 | 6.17 | 127040 | 7711 | 2.51% |
| 2025-12-11 | 6.24 | 6.06 | -0.15 | -2.42% | 6.04 | 6.26 | 114207 | 6989 | 2.26% |
| 2025-12-10 | 6.31 | 6.21 | -0.13 | -2.05% | 6.16 | 6.32 | 82143 | 5118 | 1.62% |
| 2025-12-09 | 6.24 | 6.34 | 0.06 | 0.96% | 6.23 | 6.39 | 121823 | 7733 | 2.41% |
| 2025-12-08 | 6.11 | 6.28 | 0.15 | 2.45% | 6.11 | 6.32 | 137297 | 8599 | 2.71% |
| 2025-12-05 | 6.00 | 6.13 | 0.11 | 1.83% | 5.94 | 6.13 | 89616 | 5416 | 1.77% |
| 2025-12-04 | 6.17 | 6.02 | -0.15 | -2.43% | 5.95 | 6.17 | 112588 | 6796 | 2.22% |
| 2025-12-03 | 6.43 | 6.17 | -0.26 | -4.04% | 6.11 | 6.43 | 186480 | 11571 | 3.68% |
| 2025-12-02 | 6.42 | 6.43 | -0.03 | -0.46% | 6.34 | 6.45 | 86294 | 5526 | 1.70% |
| 2025-12-01 | 6.36 | 6.46 | 0.13 | 2.05% | 6.31 | 6.48 | 118528 | 7618 | 2.34% |
| 2025-11-28 | 6.32 | 6.33 | 0.05 | 0.80% | 6.21 | 6.35 | 91386 | 5737 | 1.80% |
| 2025-11-27 | 6.33 | 6.28 | -0.03 | -0.48% | 6.26 | 6.37 | 89789 | 5664 | 1.77% |
| 2025-11-26 | 6.41 | 6.31 | -0.14 | -2.17% | 6.29 | 6.51 | 109870 | 7018 | 2.17% |
| 2025-11-25 | 6.37 | 6.45 | 0.09 | 1.42% | 6.36 | 6.50 | 120445 | 7761 | 2.38% |
| 2025-11-24 | 6.17 | 6.36 | 0.18 | 2.91% | 6.16 | 6.37 | 137598 | 8630 | 2.72% |
| 2025-11-21 | 6.36 | 6.18 | -0.24 | -3.74% | 6.17 | 6.49 | 199229 | 12496 | 3.93% |
| 2025-11-20 | 6.39 | 6.42 | 0.04 | 0.63% | 6.31 | 6.54 | 153653 | 9891 | 3.03% |
| 2025-11-19 | 6.58 | 6.38 | -0.20 | -3.04% | 6.35 | 6.58 | 108944 | 6997 | 2.15% |
| 2025-11-18 | 6.53 | 6.58 | 0.03 | 0.46% | 6.50 | 6.58 | 111768 | 7318 | 2.21% |
| 2025-11-17 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.58 | 107991 | 7056 | 2.13% |
| 2025-11-14 | 6.38 | 6.43 | 0.02 | 0.31% | 6.35 | 6.54 | 112804 | 7291 | 2.23% |
| 2025-11-13 | 6.38 | 6.41 | 0.01 | 0.16% | 6.33 | 6.43 | 79450 | 5063 | 1.57% |
| 2025-11-12 | 6.41 | 6.40 | -0.04 | -0.62% | 6.31 | 6.45 | 87655 | 5591 | 1.73% |
| 2025-11-11 | 6.43 | 6.44 | 0.00 | 0.00% | 6.38 | 6.49 | 80764 | 5208 | 1.59% |
| 2025-11-10 | 6.38 | 6.44 | 0.06 | 0.94% | 6.37 | 6.48 | 99272 | 6383 | 1.96% |
| 2025-11-07 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.42 | 109114 | 6948 | 2.15% |
| 2025-11-06 | 6.43 | 6.34 | -0.08 | -1.25% | 6.30 | 6.44 | 93710 | 5937 | 1.85% |
| 2025-11-05 | 6.38 | 6.42 | 0.00 | 0.00% | 6.35 | 6.48 | 109634 | 7034 | 2.16% |
| 2025-11-04 | 6.46 | 6.42 | -0.03 | -0.47% | 6.35 | 6.48 | 115004 | 7358 | 2.27% |
| 2025-11-03 | 6.24 | 6.45 | 0.22 | 3.53% | 6.23 | 6.46 | 177469 | 11351 | 3.50% |
| 2025-10-31 | 6.15 | 6.23 | 0.09 | 1.47% | 6.12 | 6.29 | 126298 | 7840 | 2.49% |
| 2025-10-30 | 6.17 | 6.14 | -0.06 | -0.97% | 6.09 | 6.24 | 95657 | 5894 | 1.89% |
| 2025-10-29 | 6.30 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 101489 | 6304 | 2.00% |
| 2025-10-28 | 6.11 | 6.28 | 0.13 | 2.11% | 6.09 | 6.30 | 158611 | 9899 | 3.13% |
| 2025-10-27 | 6.20 | 6.15 | 0.01 | 0.16% | 6.06 | 6.20 | 93209 | 5721 | 1.84% |