| 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 | 6.72 | 6.64 | -0.21 | -3.07% | 6.47 | 6.82 | 1021911 | 67476 | 8.22% |
| 2026-02-03 | 6.70 | 6.85 | 0.27 | 4.10% | 6.66 | 6.87 | 1235018 | 83709 | 9.93% |
| 2026-02-02 | 6.68 | 6.58 | -0.14 | -2.08% | 6.57 | 6.88 | 1219476 | 82101 | 9.81% |
| 2026-01-30 | 6.40 | 6.72 | 0.26 | 4.02% | 6.25 | 6.80 | 1488198 | 98872 | 11.97% |
| 2026-01-29 | 6.23 | 6.46 | 0.17 | 2.70% | 6.13 | 6.73 | 1038304 | 67642 | 8.35% |
| 2026-01-28 | 6.35 | 6.29 | -0.09 | -1.41% | 6.28 | 6.47 | 443346 | 28118 | 3.57% |
| 2026-01-27 | 6.43 | 6.38 | -0.05 | -0.78% | 6.22 | 6.52 | 493481 | 31192 | 3.97% |
| 2026-01-26 | 6.62 | 6.43 | -0.25 | -3.74% | 6.30 | 6.67 | 780937 | 50182 | 6.28% |
| 2026-01-23 | 6.55 | 6.68 | 0.13 | 1.98% | 6.50 | 6.70 | 701442 | 46440 | 5.64% |
| 2026-01-22 | 6.56 | 6.55 | -0.08 | -1.21% | 6.49 | 6.63 | 611080 | 40002 | 4.91% |
| 2026-01-21 | 6.52 | 6.63 | 0.20 | 3.11% | 6.47 | 6.75 | 989035 | 65302 | 7.95% |
| 2026-01-20 | 6.49 | 6.43 | -0.06 | -0.92% | 6.36 | 6.61 | 584024 | 37698 | 4.70% |
| 2026-01-19 | 6.49 | 6.49 | 0.00 | 0.00% | 6.35 | 6.62 | 590202 | 38236 | 4.75% |
| 2026-01-16 | 6.76 | 6.49 | -0.32 | -4.70% | 6.41 | 6.78 | 956631 | 62579 | 7.69% |
| 2026-01-15 | 6.94 | 6.81 | -0.20 | -2.85% | 6.70 | 7.17 | 1227445 | 84334 | 9.87% |
| 2026-01-14 | 6.89 | 7.01 | 0.01 | 0.14% | 6.87 | 7.35 | 2103344 | 149686 | 16.91% |
| 2026-01-13 | 6.81 | 7.00 | 0.32 | 4.79% | 6.54 | 7.71 | 2398585 | 168630 | 19.29% |
| 2026-01-12 | 6.45 | 6.68 | 0.33 | 5.20% | 6.36 | 6.71 | 1554900 | 102025 | 12.50% |
| 2026-01-09 | 6.10 | 6.35 | 0.21 | 3.42% | 6.08 | 6.35 | 1032466 | 64517 | 8.30% |
| 2026-01-08 | 6.01 | 6.14 | 0.09 | 1.49% | 5.95 | 6.19 | 540963 | 32945 | 4.35% |
| 2026-01-07 | 6.02 | 6.05 | 0.03 | 0.50% | 5.96 | 6.27 | 716834 | 43780 | 5.76% |
| 2026-01-06 | 5.98 | 6.02 | 0.02 | 0.33% | 5.94 | 6.04 | 608603 | 36506 | 4.89% |
| 2026-01-05 | 5.69 | 6.00 | 0.35 | 6.19% | 5.68 | 6.04 | 983060 | 58280 | 7.91% |
| 2025-12-31 | 5.64 | 5.65 | -0.02 | -0.35% | 5.57 | 5.71 | 357537 | 20182 | 2.88% |
| 2025-12-30 | 5.65 | 5.67 | 0.04 | 0.71% | 5.61 | 5.75 | 364594 | 20689 | 2.93% |
| 2025-12-29 | 5.71 | 5.63 | -0.12 | -2.09% | 5.61 | 5.73 | 342757 | 19393 | 2.76% |
| 2025-12-26 | 5.84 | 5.75 | -0.12 | -2.04% | 5.73 | 5.84 | 510508 | 29501 | 4.11% |
| 2025-12-25 | 5.86 | 5.87 | -0.01 | -0.17% | 5.82 | 6.06 | 512607 | 30248 | 4.12% |
| 2025-12-24 | 5.87 | 5.88 | -0.04 | -0.68% | 5.78 | 5.88 | 371989 | 21686 | 2.99% |
| 2025-12-23 | 5.89 | 5.92 | -0.01 | -0.17% | 5.84 | 5.97 | 438427 | 25844 | 3.53% |
| 2025-12-22 | 6.00 | 5.93 | -0.05 | -0.84% | 5.88 | 6.01 | 551604 | 32749 | 4.44% |
| 2025-12-19 | 5.90 | 5.98 | 0.20 | 3.46% | 5.78 | 6.08 | 1002418 | 59699 | 8.06% |
| 2025-12-18 | 5.61 | 5.78 | 0.10 | 1.76% | 5.61 | 5.91 | 621717 | 36046 | 5.00% |
| 2025-12-17 | 5.55 | 5.68 | 0.13 | 2.34% | 5.49 | 5.68 | 482061 | 26977 | 3.88% |
| 2025-12-16 | 5.63 | 5.55 | -0.13 | -2.29% | 5.46 | 5.72 | 573202 | 31895 | 4.61% |
| 2025-12-15 | 5.71 | 5.68 | 0.04 | 0.71% | 5.62 | 5.89 | 610131 | 35228 | 4.91% |
| 2025-12-12 | 5.56 | 5.64 | 0.09 | 1.62% | 5.50 | 5.68 | 316570 | 17748 | 2.55% |
| 2025-12-11 | 5.72 | 5.55 | -0.19 | -3.31% | 5.55 | 5.74 | 313181 | 17588 | 2.52% |
| 2025-12-10 | 5.70 | 5.74 | 0.01 | 0.17% | 5.65 | 5.78 | 275037 | 15724 | 2.21% |
| 2025-12-09 | 5.80 | 5.73 | -0.10 | -1.72% | 5.71 | 5.85 | 329438 | 19022 | 2.65% |
| 2025-12-08 | 5.64 | 5.83 | 0.20 | 3.55% | 5.62 | 5.89 | 509082 | 29402 | 4.09% |
| 2025-12-05 | 5.56 | 5.63 | 0.08 | 1.44% | 5.50 | 5.63 | 254585 | 14194 | 2.05% |
| 2025-12-04 | 5.59 | 5.55 | -0.05 | -0.89% | 5.53 | 5.63 | 300070 | 16728 | 2.41% |
| 2025-12-03 | 5.84 | 5.60 | -0.24 | -4.11% | 5.58 | 5.86 | 464821 | 26335 | 3.74% |
| 2025-12-02 | 5.91 | 5.84 | -0.07 | -1.18% | 5.78 | 5.97 | 399883 | 23393 | 3.22% |
| 2025-12-01 | 5.71 | 5.91 | 0.20 | 3.50% | 5.69 | 5.95 | 619127 | 36413 | 4.98% |
| 2025-11-28 | 5.62 | 5.71 | 0.06 | 1.06% | 5.59 | 5.71 | 339879 | 19244 | 2.73% |
| 2025-11-27 | 5.75 | 5.65 | -0.16 | -2.75% | 5.64 | 5.82 | 454728 | 26001 | 3.66% |
| 2025-11-26 | 5.88 | 5.81 | -0.17 | -2.84% | 5.78 | 6.00 | 633165 | 37186 | 5.09% |
| 2025-11-25 | 5.71 | 5.98 | 0.06 | 1.01% | 5.68 | 6.12 | 1081255 | 64203 | 8.69% |
| 2025-11-24 | 5.73 | 5.92 | 0.21 | 3.68% | 5.63 | 5.99 | 608388 | 35386 | 4.89% |
| 2025-11-21 | 5.72 | 5.71 | -0.13 | -2.23% | 5.67 | 5.92 | 487435 | 28223 | 3.92% |
| 2025-11-20 | 5.93 | 5.84 | -0.07 | -1.18% | 5.74 | 5.97 | 454674 | 26572 | 3.66% |
| 2025-11-19 | 6.11 | 5.91 | -0.24 | -3.90% | 5.86 | 6.11 | 667366 | 39633 | 5.37% |
| 2025-11-18 | 6.06 | 6.15 | 0.07 | 1.15% | 5.97 | 6.15 | 638543 | 38846 | 5.13% |
| 2025-11-17 | 6.04 | 6.08 | 0.01 | 0.16% | 5.97 | 6.10 | 447762 | 27025 | 3.60% |
| 2025-11-14 | 6.11 | 6.07 | -0.12 | -1.94% | 6.07 | 6.21 | 388805 | 23816 | 3.13% |
| 2025-11-13 | 6.09 | 6.19 | 0.09 | 1.48% | 6.03 | 6.20 | 432117 | 26551 | 3.47% |
| 2025-11-12 | 6.19 | 6.10 | -0.06 | -0.97% | 6.05 | 6.24 | 492495 | 30249 | 3.96% |
| 2025-11-11 | 6.27 | 6.16 | -0.11 | -1.75% | 6.14 | 6.33 | 592610 | 36834 | 4.77% |
| 2025-11-10 | 6.21 | 6.27 | 0.11 | 1.79% | 6.15 | 6.42 | 799983 | 50226 | 6.43% |
| 2025-11-07 | 6.30 | 6.16 | -0.18 | -2.84% | 6.16 | 6.33 | 641211 | 39818 | 5.16% |
| 2025-11-06 | 6.53 | 6.34 | -0.26 | -3.94% | 6.20 | 6.58 | 958192 | 60628 | 7.71% |
| 2025-11-05 | 6.55 | 6.60 | -0.05 | -0.75% | 6.47 | 6.78 | 1064119 | 70370 | 8.56% |
| 2025-11-04 | 6.67 | 6.65 | -0.17 | -2.49% | 6.53 | 6.78 | 1208021 | 80158 | 9.71% |
| 2025-11-03 | 6.36 | 6.82 | 0.58 | 9.29% | 6.36 | 6.91 | 1955056 | 130790 | 15.72% |
| 2025-10-31 | 6.13 | 6.24 | 0.15 | 2.46% | 6.13 | 6.38 | 968777 | 60487 | 7.79% |
| 2025-10-30 | 6.36 | 6.09 | -0.17 | -2.72% | 6.06 | 6.49 | 1122599 | 69579 | 9.03% |
| 2025-10-29 | 6.09 | 6.26 | 0.18 | 2.96% | 6.08 | 6.28 | 770858 | 47640 | 6.20% |
| 2025-10-28 | 6.06 | 6.08 | 0.02 | 0.33% | 5.95 | 6.17 | 482439 | 29402 | 3.88% |
| 2025-10-27 | 6.05 | 6.06 | 0.06 | 1.00% | 5.94 | 6.16 | 518746 | 31317 | 4.17% |