| 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 | 6.01 | 6.10 | 0.12 | 2.01% | 5.95 | 6.23 | 508091 | 30877 | 7.10% |
| 2026-02-02 | 6.10 | 5.98 | -0.27 | -4.32% | 5.80 | 6.14 | 638530 | 38085 | 8.93% |
| 2026-01-30 | 6.26 | 6.25 | 0.29 | 4.87% | 6.02 | 7.00 | 1168234 | 75726 | 16.33% |
| 2026-01-29 | 6.11 | 5.96 | -0.20 | -3.25% | 5.88 | 6.11 | 450284 | 26928 | 6.29% |
| 2026-01-28 | 6.10 | 6.16 | 0.08 | 1.32% | 5.80 | 6.36 | 633266 | 38849 | 8.85% |
| 2026-01-27 | 5.94 | 6.08 | 0.46 | 8.19% | 5.66 | 6.20 | 676549 | 40095 | 9.46% |
| 2026-01-26 | 6.61 | 5.62 | -0.94 | -14.33% | 5.26 | 7.06 | 1206308 | 75251 | 16.86% |
| 2026-01-23 | 6.13 | 6.56 | 0.53 | 8.79% | 6.05 | 7.11 | 942143 | 60717 | 13.17% |
| 2026-01-22 | 5.84 | 6.03 | 0.26 | 4.51% | 5.75 | 6.06 | 534108 | 31456 | 7.47% |
| 2026-01-21 | 5.54 | 5.77 | 0.14 | 2.49% | 5.54 | 5.94 | 622515 | 35740 | 8.70% |
| 2026-01-20 | 5.48 | 5.63 | 0.23 | 4.26% | 5.46 | 5.75 | 633771 | 35517 | 8.86% |
| 2026-01-19 | 5.74 | 5.40 | -0.48 | -8.16% | 5.38 | 5.86 | 883419 | 49693 | 12.35% |
| 2026-01-16 | 5.88 | 5.88 | -0.06 | -1.01% | 5.87 | 6.21 | 669074 | 40355 | 9.35% |
| 2026-01-15 | 6.11 | 5.94 | -0.23 | -3.73% | 5.90 | 6.21 | 664397 | 40170 | 9.29% |
| 2026-01-14 | 5.91 | 6.17 | 0.27 | 4.58% | 5.69 | 6.24 | 1083748 | 65325 | 15.15% |
| 2026-01-13 | 5.69 | 5.90 | 0.28 | 4.98% | 5.32 | 5.90 | 1159606 | 65637 | 16.21% |
| 2026-01-12 | 5.50 | 5.62 | 0.45 | 8.70% | 5.42 | 6.10 | 1397956 | 79859 | 19.54% |
| 2026-01-09 | 4.79 | 5.17 | 0.86 | 19.95% | 4.53 | 5.17 | 1465887 | 71845 | 20.49% |
| 2026-01-08 | 3.97 | 4.31 | 0.32 | 8.02% | 3.92 | 4.38 | 559305 | 23285 | 7.82% |
| 2026-01-07 | 4.02 | 3.99 | -0.07 | -1.72% | 3.98 | 4.08 | 186024 | 7452 | 2.60% |
| 2026-01-06 | 3.94 | 4.06 | 0.12 | 3.05% | 3.93 | 4.11 | 242199 | 9792 | 3.39% |
| 2026-01-05 | 3.98 | 3.94 | -0.05 | -1.25% | 3.89 | 3.98 | 212544 | 8346 | 2.97% |
| 2025-12-31 | 3.82 | 3.99 | 0.20 | 5.28% | 3.75 | 4.08 | 354974 | 13904 | 4.96% |
| 2025-12-30 | 3.87 | 3.79 | -0.11 | -2.82% | 3.78 | 3.90 | 192858 | 7375 | 2.70% |
| 2025-12-29 | 3.98 | 3.90 | -0.07 | -1.76% | 3.77 | 3.98 | 310661 | 11986 | 4.34% |
| 2025-12-26 | 4.00 | 3.97 | -0.02 | -0.50% | 3.96 | 4.02 | 141429 | 5632 | 1.98% |
| 2025-12-25 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.03 | 149556 | 5957 | 2.09% |
| 2025-12-24 | 3.96 | 3.99 | 0.00 | 0.00% | 3.93 | 4.01 | 118364 | 4709 | 1.65% |
| 2025-12-23 | 4.04 | 3.99 | -0.09 | -2.21% | 3.97 | 4.06 | 175606 | 7033 | 2.45% |
| 2025-12-22 | 4.03 | 4.08 | 0.04 | 0.99% | 4.00 | 4.14 | 169333 | 6894 | 2.37% |
| 2025-12-19 | 4.03 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 115568 | 4654 | 1.62% |
| 2025-12-18 | 4.09 | 4.01 | -0.06 | -1.47% | 4.00 | 4.12 | 154977 | 6286 | 2.17% |
| 2025-12-17 | 4.00 | 4.07 | 0.07 | 1.75% | 3.97 | 4.08 | 130515 | 5265 | 1.82% |
| 2025-12-16 | 4.08 | 4.00 | -0.11 | -2.68% | 4.00 | 4.14 | 180472 | 7302 | 2.52% |
| 2025-12-15 | 4.26 | 4.11 | -0.17 | -3.97% | 4.09 | 4.28 | 231201 | 9618 | 3.23% |
| 2025-12-12 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.40 | 136611 | 5908 | 1.91% |
| 2025-12-11 | 4.44 | 4.35 | -0.08 | -1.81% | 4.33 | 4.52 | 179826 | 7964 | 2.51% |
| 2025-12-10 | 4.48 | 4.43 | -0.08 | -1.77% | 4.41 | 4.48 | 128441 | 5695 | 1.80% |
| 2025-12-09 | 4.41 | 4.51 | 0.10 | 2.27% | 4.35 | 4.57 | 251426 | 11225 | 3.51% |
| 2025-12-08 | 4.28 | 4.41 | 0.10 | 2.32% | 4.28 | 4.45 | 202946 | 8918 | 2.84% |
| 2025-12-05 | 4.11 | 4.31 | 0.16 | 3.86% | 4.07 | 4.33 | 287650 | 12129 | 4.02% |
| 2025-12-04 | 4.19 | 4.15 | -0.04 | -0.95% | 3.95 | 4.21 | 375334 | 15348 | 5.25% |
| 2025-12-03 | 4.41 | 4.19 | -0.31 | -6.89% | 4.12 | 4.45 | 458541 | 19460 | 6.41% |
| 2025-12-02 | 4.58 | 4.50 | -0.06 | -1.32% | 4.42 | 4.63 | 251205 | 11370 | 3.51% |
| 2025-12-01 | 4.61 | 4.56 | -0.09 | -1.94% | 4.53 | 4.66 | 249125 | 11423 | 3.48% |
| 2025-11-28 | 4.72 | 4.65 | -0.07 | -1.48% | 4.61 | 4.77 | 219056 | 10241 | 3.06% |
| 2025-11-27 | 4.74 | 4.72 | -0.04 | -0.84% | 4.67 | 4.78 | 199012 | 9388 | 2.78% |
| 2025-11-26 | 4.78 | 4.76 | -0.05 | -1.04% | 4.74 | 4.87 | 199026 | 9541 | 2.78% |
| 2025-11-25 | 4.72 | 4.81 | 0.12 | 2.56% | 4.71 | 4.88 | 249679 | 11972 | 3.49% |
| 2025-11-24 | 4.73 | 4.69 | -0.03 | -0.64% | 4.56 | 4.78 | 265865 | 12370 | 3.72% |
| 2025-11-21 | 4.80 | 4.72 | -0.16 | -3.28% | 4.70 | 4.91 | 298113 | 14289 | 4.17% |
| 2025-11-20 | 4.85 | 4.88 | 0.04 | 0.83% | 4.73 | 5.04 | 346847 | 16904 | 4.85% |
| 2025-11-19 | 5.02 | 4.84 | -0.17 | -3.39% | 4.76 | 5.08 | 390772 | 19092 | 5.46% |
| 2025-11-18 | 5.10 | 5.01 | -0.13 | -2.53% | 4.98 | 5.27 | 435825 | 22314 | 6.09% |
| 2025-11-17 | 5.07 | 5.14 | 0.08 | 1.58% | 4.91 | 5.15 | 475386 | 23976 | 6.65% |
| 2025-11-14 | 4.77 | 5.06 | 0.29 | 6.08% | 4.73 | 5.17 | 598619 | 29900 | 8.37% |
| 2025-11-13 | 4.64 | 4.77 | 0.08 | 1.71% | 4.60 | 4.91 | 644341 | 30822 | 9.01% |
| 2025-11-12 | 4.29 | 4.69 | 0.42 | 9.84% | 4.23 | 4.70 | 537531 | 23869 | 7.51% |
| 2025-11-11 | 4.33 | 4.27 | -0.06 | -1.39% | 4.26 | 4.35 | 176515 | 7586 | 2.47% |
| 2025-11-10 | 4.32 | 4.33 | -0.01 | -0.23% | 4.28 | 4.38 | 193187 | 8361 | 2.70% |
| 2025-11-07 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.50 | 291307 | 12792 | 4.07% |
| 2025-11-06 | 4.60 | 4.45 | -0.12 | -2.63% | 4.45 | 4.66 | 262726 | 11871 | 3.67% |
| 2025-11-05 | 4.37 | 4.57 | 0.18 | 4.10% | 4.36 | 4.59 | 383372 | 17244 | 5.36% |
| 2025-11-04 | 4.36 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 227731 | 10088 | 3.18% |
| 2025-11-03 | 4.26 | 4.38 | 0.10 | 2.34% | 4.24 | 4.39 | 198035 | 8604 | 2.77% |
| 2025-10-31 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.32 | 176977 | 7541 | 2.47% |
| 2025-10-30 | 4.24 | 4.20 | -0.06 | -1.41% | 4.20 | 4.28 | 151101 | 6414 | 2.11% |
| 2025-10-29 | 4.25 | 4.26 | 0.02 | 0.47% | 4.16 | 4.29 | 183803 | 7768 | 2.57% |
| 2025-10-28 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.39 | 255285 | 10987 | 3.57% |
| 2025-10-27 | 4.30 | 4.35 | 0.00 | 0.00% | 4.26 | 4.44 | 267785 | 11662 | 3.74% |