| 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 | 6.28 | 6.43 | 0.22 | 3.54% | 6.26 | 6.45 | 699153 | 44465 | 2.81% |
| 2026-02-02 | 6.32 | 6.21 | -0.14 | -2.20% | 6.20 | 6.38 | 613918 | 38691 | 2.47% |
| 2026-01-30 | 6.48 | 6.35 | -0.15 | -2.31% | 6.24 | 6.50 | 935743 | 59427 | 3.76% |
| 2026-01-29 | 6.58 | 6.50 | -0.10 | -1.52% | 6.45 | 6.64 | 955973 | 62488 | 3.85% |
| 2026-01-28 | 6.68 | 6.60 | -0.07 | -1.05% | 6.53 | 6.69 | 931747 | 61417 | 3.75% |
| 2026-01-27 | 6.74 | 6.67 | -0.08 | -1.19% | 6.51 | 6.75 | 1125331 | 74576 | 4.53% |
| 2026-01-26 | 6.96 | 6.75 | -0.29 | -4.12% | 6.68 | 7.02 | 1821485 | 124257 | 7.33% |
| 2026-01-23 | 6.39 | 7.04 | 0.64 | 10.00% | 6.36 | 7.33 | 3087260 | 211920 | 12.42% |
| 2026-01-22 | 6.33 | 6.40 | 0.12 | 1.91% | 6.27 | 6.42 | 814782 | 51726 | 3.28% |
| 2026-01-21 | 6.28 | 6.28 | -0.04 | -0.63% | 6.26 | 6.35 | 578298 | 36462 | 2.33% |
| 2026-01-20 | 6.36 | 6.32 | -0.04 | -0.63% | 6.27 | 6.40 | 627483 | 39688 | 2.52% |
| 2026-01-19 | 6.35 | 6.36 | -0.01 | -0.16% | 6.31 | 6.41 | 475918 | 30294 | 1.91% |
| 2026-01-16 | 6.36 | 6.37 | 0.04 | 0.63% | 6.28 | 6.40 | 612740 | 38837 | 2.47% |
| 2026-01-15 | 6.38 | 6.33 | -0.08 | -1.25% | 6.28 | 6.44 | 581088 | 36790 | 2.34% |
| 2026-01-14 | 6.35 | 6.41 | 0.07 | 1.10% | 6.30 | 6.53 | 1147725 | 73756 | 4.62% |
| 2026-01-13 | 6.57 | 6.34 | -0.20 | -3.06% | 6.31 | 6.58 | 909231 | 58189 | 3.66% |
| 2026-01-12 | 6.30 | 6.54 | 0.27 | 4.31% | 6.30 | 6.55 | 1298198 | 83825 | 5.22% |
| 2026-01-09 | 6.15 | 6.27 | 0.10 | 1.62% | 6.13 | 6.30 | 768404 | 47962 | 3.09% |
| 2026-01-08 | 6.12 | 6.17 | 0.03 | 0.49% | 6.10 | 6.20 | 465084 | 28667 | 1.87% |
| 2026-01-07 | 6.22 | 6.14 | -0.10 | -1.60% | 6.13 | 6.24 | 625839 | 38623 | 2.52% |
| 2026-01-06 | 6.12 | 6.24 | 0.11 | 1.79% | 6.11 | 6.29 | 846219 | 52498 | 3.40% |
| 2026-01-05 | 6.06 | 6.13 | 0.07 | 1.16% | 6.05 | 6.14 | 553138 | 33692 | 2.23% |
| 2025-12-31 | 6.05 | 6.06 | 0.04 | 0.66% | 5.99 | 6.07 | 310494 | 18741 | 1.25% |
| 2025-12-30 | 5.97 | 6.02 | 0.03 | 0.50% | 5.96 | 6.07 | 350101 | 21117 | 1.41% |
| 2025-12-29 | 5.99 | 5.99 | -0.02 | -0.33% | 5.98 | 6.04 | 296581 | 17816 | 1.19% |
| 2025-12-26 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.07 | 329991 | 19914 | 1.33% |
| 2025-12-25 | 6.06 | 6.07 | 0.00 | 0.00% | 6.02 | 6.08 | 300161 | 18156 | 1.21% |
| 2025-12-24 | 5.92 | 6.07 | 0.15 | 2.53% | 5.91 | 6.09 | 481525 | 29027 | 1.94% |
| 2025-12-23 | 5.95 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 263292 | 15602 | 1.06% |
| 2025-12-22 | 5.93 | 5.97 | 0.04 | 0.67% | 5.93 | 6.03 | 312391 | 18676 | 1.26% |
| 2025-12-19 | 5.89 | 5.93 | 0.05 | 0.85% | 5.87 | 5.96 | 274471 | 16271 | 1.10% |
| 2025-12-18 | 5.85 | 5.88 | -0.01 | -0.17% | 5.82 | 5.92 | 248265 | 14611 | 1.00% |
| 2025-12-17 | 5.82 | 5.89 | 0.03 | 0.51% | 5.75 | 5.90 | 351274 | 20451 | 1.41% |
| 2025-12-16 | 5.94 | 5.86 | -0.09 | -1.51% | 5.85 | 5.95 | 296456 | 17420 | 1.19% |
| 2025-12-15 | 5.93 | 5.95 | 0.03 | 0.51% | 5.91 | 6.02 | 326163 | 19465 | 1.31% |
| 2025-12-12 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 5.97 | 264256 | 15675 | 1.06% |
| 2025-12-11 | 5.99 | 5.91 | -0.08 | -1.34% | 5.90 | 6.01 | 266252 | 15828 | 1.07% |
| 2025-12-10 | 6.03 | 5.99 | -0.05 | -0.83% | 5.93 | 6.05 | 319894 | 19104 | 1.29% |
| 2025-12-09 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.13 | 301978 | 18340 | 1.21% |
| 2025-12-08 | 6.11 | 6.10 | -0.02 | -0.33% | 6.09 | 6.14 | 356911 | 21819 | 1.44% |
| 2025-12-05 | 6.02 | 6.12 | 0.10 | 1.66% | 5.97 | 6.12 | 300878 | 18251 | 1.21% |
| 2025-12-04 | 6.10 | 6.02 | -0.05 | -0.82% | 5.98 | 6.13 | 278207 | 16775 | 1.12% |
| 2025-12-03 | 6.13 | 6.07 | -0.08 | -1.30% | 6.05 | 6.15 | 369604 | 22508 | 1.49% |
| 2025-12-02 | 6.12 | 6.15 | 0.00 | 0.00% | 6.10 | 6.22 | 511401 | 31485 | 2.06% |
| 2025-12-01 | 5.89 | 6.15 | 0.23 | 3.89% | 5.89 | 6.17 | 773927 | 47031 | 3.11% |
| 2025-11-28 | 5.89 | 5.92 | 0.02 | 0.34% | 5.87 | 5.94 | 209912 | 12404 | 0.84% |
| 2025-11-27 | 5.85 | 5.90 | 0.05 | 0.85% | 5.84 | 6.01 | 331698 | 19687 | 1.33% |
| 2025-11-26 | 5.86 | 5.85 | -0.03 | -0.51% | 5.85 | 5.94 | 213410 | 12571 | 0.86% |
| 2025-11-25 | 5.87 | 5.88 | 0.03 | 0.51% | 5.84 | 5.95 | 305274 | 18017 | 1.23% |
| 2025-11-24 | 5.76 | 5.85 | 0.11 | 1.92% | 5.75 | 5.87 | 316948 | 18414 | 1.28% |
| 2025-11-21 | 5.91 | 5.74 | -0.21 | -3.53% | 5.74 | 5.93 | 496108 | 28834 | 2.00% |
| 2025-11-20 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.04 | 248153 | 14880 | 1.00% |
| 2025-11-19 | 6.08 | 6.00 | -0.07 | -1.15% | 5.97 | 6.09 | 364104 | 21886 | 1.46% |
| 2025-11-18 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 338473 | 20578 | 1.36% |
| 2025-11-17 | 6.12 | 6.14 | 0.01 | 0.16% | 6.11 | 6.16 | 316274 | 19394 | 1.27% |
| 2025-11-14 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.23 | 483330 | 29862 | 1.94% |
| 2025-11-13 | 6.09 | 6.14 | 0.05 | 0.82% | 6.06 | 6.15 | 323167 | 19773 | 1.30% |
| 2025-11-12 | 6.16 | 6.09 | -0.08 | -1.30% | 6.05 | 6.17 | 369803 | 22544 | 1.49% |
| 2025-11-11 | 6.15 | 6.17 | 0.03 | 0.49% | 6.13 | 6.19 | 382429 | 23556 | 1.54% |
| 2025-11-10 | 6.09 | 6.14 | 0.04 | 0.66% | 6.08 | 6.15 | 394576 | 24140 | 1.59% |
| 2025-11-07 | 6.09 | 6.10 | -0.02 | -0.33% | 6.07 | 6.13 | 302412 | 18450 | 1.22% |
| 2025-11-06 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.13 | 327482 | 20023 | 1.32% |
| 2025-11-05 | 6.02 | 6.11 | 0.05 | 0.83% | 6.01 | 6.13 | 359288 | 21874 | 1.45% |
| 2025-11-04 | 6.18 | 6.06 | -0.14 | -2.26% | 6.02 | 6.18 | 550318 | 33550 | 2.21% |
| 2025-11-03 | 6.20 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 439512 | 27065 | 1.77% |
| 2025-10-31 | 6.17 | 6.21 | 0.04 | 0.65% | 6.17 | 6.25 | 367260 | 22830 | 1.48% |
| 2025-10-30 | 6.25 | 6.17 | -0.11 | -1.75% | 6.17 | 6.26 | 521869 | 32387 | 2.10% |
| 2025-10-29 | 6.30 | 6.28 | -0.09 | -1.41% | 6.22 | 6.32 | 582393 | 36474 | 2.34% |
| 2025-10-28 | 6.38 | 6.37 | -0.03 | -0.47% | 6.35 | 6.43 | 420470 | 26850 | 1.69% |
| 2025-10-27 | 6.37 | 6.40 | 0.06 | 0.95% | 6.34 | 6.42 | 533680 | 34110 | 2.15% |