| 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 | 5.71 | 5.81 | 0.14 | 2.47% | 5.71 | 5.83 | 181240 | 10461 | 2.50% |
| 2026-02-02 | 5.80 | 5.67 | -0.25 | -4.22% | 5.67 | 5.93 | 296749 | 17156 | 4.09% |
| 2026-01-30 | 6.10 | 5.92 | -0.24 | -3.90% | 5.81 | 6.11 | 426859 | 25293 | 5.89% |
| 2026-01-29 | 6.34 | 6.16 | -0.18 | -2.84% | 6.15 | 6.42 | 483598 | 30222 | 6.67% |
| 2026-01-28 | 6.09 | 6.34 | 0.22 | 3.59% | 6.03 | 6.39 | 540531 | 33861 | 7.45% |
| 2026-01-27 | 6.23 | 6.12 | -0.17 | -2.70% | 6.00 | 6.26 | 352313 | 21457 | 4.86% |
| 2026-01-26 | 6.34 | 6.29 | 0.01 | 0.16% | 6.22 | 6.46 | 489940 | 31024 | 6.76% |
| 2026-01-23 | 6.11 | 6.28 | 0.18 | 2.95% | 6.10 | 6.34 | 439355 | 27402 | 6.06% |
| 2026-01-22 | 6.05 | 6.10 | 0.00 | 0.00% | 6.04 | 6.11 | 229878 | 13964 | 3.17% |
| 2026-01-21 | 5.92 | 6.10 | 0.15 | 2.52% | 5.87 | 6.10 | 356366 | 21511 | 4.91% |
| 2026-01-20 | 6.03 | 5.95 | -0.08 | -1.33% | 5.91 | 6.06 | 272092 | 16203 | 3.75% |
| 2026-01-19 | 5.88 | 6.03 | 0.11 | 1.86% | 5.86 | 6.03 | 385401 | 23052 | 5.31% |
| 2026-01-16 | 5.90 | 5.92 | 0.03 | 0.51% | 5.85 | 5.96 | 320770 | 18961 | 4.42% |
| 2026-01-15 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 6.00 | 380583 | 22494 | 5.25% |
| 2026-01-14 | 5.83 | 5.85 | 0.01 | 0.17% | 5.75 | 5.93 | 349177 | 20454 | 4.82% |
| 2026-01-13 | 6.00 | 5.84 | -0.13 | -2.18% | 5.82 | 6.03 | 346936 | 20488 | 4.78% |
| 2026-01-12 | 5.91 | 5.97 | 0.09 | 1.53% | 5.87 | 5.99 | 361827 | 21519 | 4.99% |
| 2026-01-09 | 5.85 | 5.88 | 0.01 | 0.17% | 5.82 | 5.92 | 327576 | 19221 | 4.52% |
| 2026-01-08 | 5.85 | 5.87 | -0.01 | -0.17% | 5.80 | 5.91 | 289994 | 16998 | 4.00% |
| 2026-01-07 | 6.00 | 5.88 | -0.11 | -1.84% | 5.85 | 6.00 | 256994 | 15209 | 3.54% |
| 2026-01-06 | 5.82 | 5.99 | 0.17 | 2.92% | 5.81 | 6.05 | 397625 | 23673 | 5.48% |
| 2026-01-05 | 5.75 | 5.82 | 0.13 | 2.28% | 5.73 | 5.84 | 171832 | 9952 | 2.37% |
| 2025-12-31 | 5.76 | 5.69 | -0.07 | -1.22% | 5.67 | 5.80 | 158048 | 9033 | 2.18% |
| 2025-12-30 | 5.83 | 5.76 | -0.13 | -2.21% | 5.73 | 5.87 | 225832 | 13085 | 3.11% |
| 2025-12-29 | 5.87 | 5.89 | 0.05 | 0.86% | 5.79 | 5.99 | 264030 | 15600 | 3.64% |
| 2025-12-26 | 5.83 | 5.84 | -0.01 | -0.17% | 5.82 | 5.92 | 221363 | 12981 | 3.05% |
| 2025-12-25 | 5.82 | 5.85 | 0.07 | 1.21% | 5.77 | 5.89 | 223213 | 13010 | 3.08% |
| 2025-12-24 | 5.73 | 5.78 | 0.07 | 1.23% | 5.67 | 5.79 | 138172 | 7935 | 1.91% |
| 2025-12-23 | 5.74 | 5.71 | -0.03 | -0.52% | 5.68 | 5.81 | 190896 | 10950 | 2.63% |
| 2025-12-22 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.82 | 140321 | 8100 | 1.94% |
| 2025-12-19 | 5.64 | 5.74 | 0.10 | 1.77% | 5.64 | 5.75 | 144789 | 8253 | 2.00% |
| 2025-12-18 | 5.63 | 5.64 | -0.04 | -0.70% | 5.62 | 5.70 | 122909 | 6964 | 1.69% |
| 2025-12-17 | 5.60 | 5.68 | 0.09 | 1.61% | 5.49 | 5.71 | 175738 | 9830 | 2.42% |
| 2025-12-16 | 5.73 | 5.59 | -0.16 | -2.78% | 5.54 | 5.74 | 221377 | 12402 | 3.05% |
| 2025-12-15 | 5.72 | 5.75 | -0.03 | -0.52% | 5.68 | 5.84 | 140691 | 8115 | 1.94% |
| 2025-12-12 | 5.79 | 5.78 | -0.04 | -0.69% | 5.73 | 5.89 | 204945 | 11918 | 2.83% |
| 2025-12-11 | 6.09 | 5.82 | -0.14 | -2.35% | 5.82 | 6.15 | 239773 | 14210 | 3.31% |
| 2025-12-10 | 6.05 | 5.96 | -0.07 | -1.16% | 5.89 | 6.06 | 198879 | 11839 | 2.74% |
| 2025-12-09 | 6.11 | 6.03 | -0.12 | -1.95% | 5.99 | 6.12 | 240239 | 14508 | 3.31% |
| 2025-12-08 | 5.90 | 6.15 | 0.28 | 4.77% | 5.88 | 6.18 | 438261 | 26754 | 6.04% |
| 2025-12-05 | 5.70 | 5.87 | 0.17 | 2.98% | 5.70 | 5.89 | 190481 | 11086 | 2.63% |
| 2025-12-04 | 5.84 | 5.70 | -0.14 | -2.40% | 5.66 | 5.88 | 182019 | 10441 | 2.51% |
| 2025-12-03 | 5.99 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 182824 | 10753 | 2.52% |
| 2025-12-02 | 6.00 | 5.97 | -0.03 | -0.50% | 5.87 | 6.06 | 169616 | 10114 | 2.34% |
| 2025-12-01 | 6.00 | 6.00 | 0.03 | 0.50% | 5.96 | 6.13 | 246383 | 14890 | 3.40% |
| 2025-11-28 | 5.88 | 5.97 | 0.09 | 1.53% | 5.84 | 6.05 | 181891 | 10835 | 2.51% |
| 2025-11-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.82 | 5.96 | 191469 | 11290 | 2.64% |
| 2025-11-26 | 5.95 | 5.82 | -0.12 | -2.02% | 5.80 | 6.02 | 236503 | 13936 | 3.26% |
| 2025-11-25 | 5.88 | 5.94 | 0.09 | 1.54% | 5.86 | 6.10 | 293394 | 17578 | 4.05% |
| 2025-11-24 | 5.85 | 5.85 | 0.06 | 1.04% | 5.68 | 5.89 | 266226 | 15410 | 3.67% |
| 2025-11-21 | 6.17 | 5.79 | -0.48 | -7.66% | 5.77 | 6.20 | 511495 | 30351 | 7.05% |
| 2025-11-20 | 6.24 | 6.27 | 0.06 | 0.97% | 6.22 | 6.57 | 505393 | 32338 | 6.97% |
| 2025-11-19 | 6.33 | 6.21 | -0.15 | -2.36% | 6.15 | 6.44 | 294044 | 18347 | 4.05% |
| 2025-11-18 | 6.52 | 6.36 | -0.23 | -3.49% | 6.30 | 6.68 | 491061 | 31475 | 6.77% |
| 2025-11-17 | 6.57 | 6.59 | -0.01 | -0.15% | 6.40 | 6.60 | 540022 | 35209 | 7.45% |
| 2025-11-14 | 6.50 | 6.60 | 0.01 | 0.15% | 6.45 | 6.74 | 694840 | 45737 | 9.58% |
| 2025-11-13 | 6.35 | 6.59 | 0.23 | 3.62% | 6.35 | 6.72 | 801981 | 52558 | 11.06% |
| 2025-11-12 | 6.47 | 6.36 | -0.08 | -1.24% | 6.25 | 6.56 | 584111 | 37258 | 8.06% |
| 2025-11-11 | 6.40 | 6.44 | 0.04 | 0.63% | 6.30 | 6.49 | 436420 | 27938 | 6.02% |
| 2025-11-10 | 6.32 | 6.40 | 0.08 | 1.27% | 6.24 | 6.49 | 477716 | 30443 | 6.59% |
| 2025-11-07 | 6.13 | 6.32 | 0.10 | 1.61% | 6.13 | 6.44 | 542266 | 34137 | 7.48% |
| 2025-11-06 | 6.26 | 6.22 | 0.03 | 0.48% | 6.10 | 6.36 | 442282 | 27518 | 6.10% |
| 2025-11-05 | 6.15 | 6.19 | 0.03 | 0.49% | 6.04 | 6.34 | 453880 | 27941 | 6.26% |
| 2025-11-04 | 6.32 | 6.16 | -0.20 | -3.14% | 6.11 | 6.39 | 406234 | 25260 | 5.60% |
| 2025-11-03 | 6.33 | 6.36 | 0.01 | 0.16% | 6.20 | 6.53 | 601207 | 38136 | 8.29% |
| 2025-10-31 | 5.85 | 6.35 | 0.48 | 8.18% | 5.80 | 6.44 | 873830 | 54375 | 12.05% |
| 2025-10-30 | 5.88 | 5.87 | 0.00 | 0.00% | 5.84 | 6.03 | 301835 | 17977 | 4.16% |
| 2025-10-29 | 5.80 | 5.87 | 0.06 | 1.03% | 5.75 | 5.99 | 205836 | 12062 | 2.84% |
| 2025-10-28 | 5.81 | 5.81 | -0.01 | -0.17% | 5.75 | 5.87 | 141539 | 8227 | 1.95% |
| 2025-10-27 | 5.85 | 5.82 | -0.04 | -0.68% | 5.76 | 5.96 | 223091 | 13064 | 3.08% |