| 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 | 6.22 | 6.29 | -0.17 | -2.63% | 6.08 | 6.46 | 1311840 | 81874 | 13.88% |
| 2026-02-03 | 6.13 | 6.46 | 0.63 | 10.81% | 6.13 | 6.84 | 1872851 | 120324 | 19.81% |
| 2026-02-02 | 5.78 | 5.83 | -1.40 | -19.36% | 5.78 | 6.32 | 2030302 | 120909 | 21.48% |
| 2026-01-30 | 7.37 | 7.23 | -0.42 | -5.49% | 7.16 | 7.54 | 1353440 | 99014 | 14.32% |
| 2026-01-29 | 6.81 | 7.65 | 0.61 | 8.66% | 6.71 | 8.01 | 2329795 | 176670 | 24.64% |
| 2026-01-28 | 7.32 | 7.04 | -0.41 | -5.50% | 7.03 | 7.54 | 1217759 | 87900 | 12.88% |
| 2026-01-27 | 7.22 | 7.45 | 0.25 | 3.47% | 7.21 | 7.59 | 1479440 | 109646 | 15.65% |
| 2026-01-26 | 7.41 | 7.20 | -0.20 | -2.70% | 6.98 | 7.52 | 1188272 | 85216 | 12.57% |
| 2026-01-23 | 7.15 | 7.40 | 0.29 | 4.08% | 7.05 | 7.54 | 1545355 | 114166 | 16.35% |
| 2026-01-22 | 7.03 | 7.11 | 0.02 | 0.28% | 6.91 | 7.24 | 1104533 | 78297 | 11.68% |
| 2026-01-21 | 7.05 | 7.09 | -0.09 | -1.25% | 7.00 | 7.35 | 984730 | 70555 | 10.42% |
| 2026-01-20 | 7.38 | 7.18 | -0.07 | -0.97% | 7.06 | 7.57 | 1401867 | 102355 | 14.83% |
| 2026-01-19 | 7.15 | 7.25 | 0.04 | 0.55% | 7.03 | 7.43 | 1100356 | 79950 | 11.64% |
| 2026-01-16 | 7.70 | 7.21 | -0.54 | -6.97% | 7.09 | 7.82 | 1394376 | 102423 | 14.75% |
| 2026-01-15 | 8.29 | 7.75 | -0.85 | -9.88% | 7.53 | 8.40 | 2338326 | 183014 | 24.74% |
| 2026-01-14 | 8.47 | 8.60 | 0.27 | 3.24% | 8.30 | 9.39 | 2984198 | 263602 | 31.57% |
| 2026-01-13 | 9.45 | 8.33 | -0.60 | -6.72% | 8.30 | 9.85 | 3811180 | 347783 | 40.31% |
| 2026-01-12 | 7.80 | 8.93 | 1.49 | 20.03% | 7.40 | 8.93 | 3022242 | 249909 | 31.97% |
| 2026-01-09 | 6.51 | 7.44 | 0.83 | 12.56% | 6.49 | 7.51 | 2485423 | 177003 | 26.29% |
| 2026-01-08 | 6.46 | 6.61 | 0.07 | 1.07% | 6.33 | 6.81 | 1366796 | 89972 | 14.46% |
| 2026-01-07 | 6.55 | 6.54 | -0.11 | -1.65% | 6.43 | 6.83 | 1371976 | 90703 | 14.51% |
| 2026-01-06 | 6.69 | 6.65 | -0.31 | -4.45% | 6.53 | 6.79 | 1623125 | 107799 | 17.17% |
| 2026-01-05 | 6.43 | 6.96 | 0.43 | 6.58% | 6.33 | 7.46 | 2477476 | 167024 | 26.21% |
| 2025-12-31 | 5.80 | 6.53 | 0.63 | 10.68% | 5.77 | 7.04 | 2190020 | 139324 | 23.17% |
| 2025-12-30 | 5.80 | 5.90 | 0.26 | 4.61% | 5.80 | 6.15 | 1518111 | 90461 | 16.06% |
| 2025-12-29 | 5.71 | 5.64 | -0.05 | -0.88% | 5.61 | 5.78 | 445191 | 25216 | 4.71% |
| 2025-12-26 | 5.70 | 5.69 | -0.08 | -1.39% | 5.63 | 5.80 | 695093 | 39697 | 7.35% |
| 2025-12-25 | 5.57 | 5.77 | 0.21 | 3.78% | 5.55 | 5.89 | 1023597 | 58989 | 10.83% |
| 2025-12-24 | 5.45 | 5.56 | 0.10 | 1.83% | 5.39 | 5.59 | 532538 | 29353 | 5.63% |
| 2025-12-23 | 5.60 | 5.46 | -0.21 | -3.70% | 5.41 | 5.63 | 724204 | 39625 | 7.66% |
| 2025-12-22 | 5.54 | 5.67 | 0.12 | 2.16% | 5.48 | 5.67 | 770316 | 42989 | 8.15% |
| 2025-12-19 | 5.70 | 5.55 | -0.05 | -0.89% | 5.40 | 5.76 | 977004 | 53973 | 10.33% |
| 2025-12-18 | 5.48 | 5.60 | 0.09 | 1.63% | 5.42 | 5.66 | 636131 | 35521 | 6.73% |
| 2025-12-17 | 5.55 | 5.51 | -0.01 | -0.18% | 5.35 | 5.67 | 610836 | 33553 | 6.46% |
| 2025-12-16 | 5.65 | 5.52 | -0.13 | -2.30% | 5.46 | 5.66 | 577083 | 31968 | 6.10% |
| 2025-12-15 | 5.65 | 5.65 | -0.07 | -1.22% | 5.52 | 5.77 | 567033 | 32021 | 6.00% |
| 2025-12-12 | 5.78 | 5.72 | 0.02 | 0.35% | 5.62 | 5.80 | 605840 | 34679 | 6.41% |
| 2025-12-11 | 5.94 | 5.70 | -0.27 | -4.52% | 5.70 | 5.97 | 918736 | 53196 | 9.72% |
| 2025-12-10 | 5.95 | 5.97 | 0.05 | 0.84% | 5.92 | 6.27 | 1246398 | 75572 | 13.18% |
| 2025-12-09 | 6.05 | 5.92 | -0.24 | -3.90% | 5.91 | 6.16 | 866381 | 52001 | 9.16% |
| 2025-12-08 | 5.89 | 6.16 | 0.29 | 4.94% | 5.87 | 6.25 | 1078594 | 65652 | 11.41% |
| 2025-12-05 | 5.82 | 5.87 | -0.06 | -1.01% | 5.68 | 5.94 | 893206 | 52078 | 9.45% |
| 2025-12-04 | 6.12 | 5.93 | -0.27 | -4.35% | 5.87 | 6.20 | 1364948 | 81515 | 14.44% |
| 2025-12-03 | 6.94 | 6.20 | -0.90 | -12.68% | 6.20 | 6.94 | 2117056 | 136958 | 22.39% |
| 2025-12-02 | 6.78 | 7.10 | 0.46 | 6.93% | 6.55 | 7.29 | 2759651 | 190608 | 29.19% |
| 2025-12-01 | 6.65 | 6.64 | -0.05 | -0.75% | 6.49 | 6.73 | 1086202 | 71738 | 11.49% |
| 2025-11-28 | 6.71 | 6.69 | -0.05 | -0.74% | 6.58 | 6.93 | 1438386 | 96421 | 15.22% |
| 2025-11-27 | 6.89 | 6.74 | -0.19 | -2.74% | 6.73 | 7.09 | 1456402 | 99942 | 15.41% |
| 2025-11-26 | 7.24 | 6.93 | -0.33 | -4.55% | 6.88 | 7.44 | 1971587 | 139677 | 20.86% |
| 2025-11-25 | 7.31 | 7.26 | -0.24 | -3.20% | 7.23 | 7.89 | 3011416 | 227708 | 31.86% |
| 2025-11-24 | 7.40 | 7.50 | 0.26 | 3.59% | 6.92 | 8.12 | 3276902 | 243886 | 34.66% |
| 2025-11-21 | 6.73 | 7.24 | 0.54 | 8.06% | 6.72 | 7.73 | 3196842 | 230511 | 33.82% |
| 2025-11-20 | 7.21 | 6.70 | -0.70 | -9.46% | 6.68 | 7.28 | 2110528 | 145651 | 22.33% |
| 2025-11-19 | 7.28 | 7.40 | 0.34 | 4.82% | 6.83 | 7.79 | 3719281 | 269282 | 39.34% |
| 2025-11-18 | 5.94 | 7.06 | 1.18 | 20.07% | 5.70 | 7.06 | 2790620 | 176822 | 29.52% |
| 2025-11-17 | 5.43 | 5.88 | 0.40 | 7.30% | 5.42 | 6.07 | 2005719 | 117235 | 21.22% |
| 2025-11-14 | 5.72 | 5.48 | -0.35 | -6.00% | 5.48 | 5.74 | 1180359 | 65818 | 12.49% |
| 2025-11-13 | 5.73 | 5.83 | 0.03 | 0.52% | 5.55 | 5.84 | 1235989 | 71015 | 13.07% |
| 2025-11-12 | 5.87 | 5.80 | -0.06 | -1.02% | 5.66 | 5.93 | 1403046 | 80749 | 14.84% |
| 2025-11-11 | 6.00 | 5.86 | -0.46 | -7.28% | 5.72 | 6.12 | 2561144 | 150555 | 27.09% |
| 2025-11-10 | 5.65 | 6.32 | 0.81 | 14.70% | 5.65 | 6.61 | 3546232 | 224618 | 37.51% |
| 2025-11-07 | 5.66 | 5.51 | -0.31 | -5.33% | 5.48 | 5.82 | 1439276 | 80505 | 15.22% |
| 2025-11-06 | 5.82 | 5.82 | -0.10 | -1.69% | 5.57 | 5.92 | 1823462 | 103907 | 19.29% |
| 2025-11-05 | 5.85 | 5.92 | -0.23 | -3.74% | 5.77 | 6.10 | 2075600 | 122824 | 21.96% |
| 2025-11-04 | 5.48 | 6.15 | 0.39 | 6.77% | 5.31 | 6.20 | 2946808 | 169408 | 31.17% |
| 2025-11-03 | 5.36 | 5.76 | 0.68 | 13.39% | 5.24 | 6.10 | 2947566 | 169067 | 31.18% |
| 2025-10-31 | 4.21 | 5.08 | 0.85 | 20.09% | 4.21 | 5.08 | 1338660 | 63853 | 14.16% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.31 | 151642 | 6463 | 1.60% |
| 2025-10-29 | 4.32 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 135857 | 5817 | 1.44% |
| 2025-10-28 | 4.35 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 176958 | 7712 | 1.87% |
| 2025-10-27 | 4.33 | 4.32 | 0.01 | 0.23% | 4.27 | 4.34 | 146183 | 6295 | 1.55% |