| 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 | 6.27 | 6.29 | 0.13 | 2.11% | 6.20 | 6.31 | 546177 | 34217 | 3.54% |
| 2026-02-02 | 6.30 | 6.16 | -0.25 | -3.90% | 6.15 | 6.40 | 829981 | 51830 | 5.38% |
| 2026-01-30 | 6.48 | 6.41 | -0.11 | -1.69% | 6.29 | 6.53 | 766885 | 49075 | 4.97% |
| 2026-01-29 | 6.51 | 6.52 | -0.10 | -1.51% | 6.39 | 6.77 | 1036849 | 68368 | 6.73% |
| 2026-01-28 | 6.76 | 6.62 | -0.19 | -2.79% | 6.58 | 6.90 | 988980 | 66182 | 6.41% |
| 2026-01-27 | 6.78 | 6.81 | -0.04 | -0.58% | 6.61 | 6.86 | 929492 | 62553 | 6.03% |
| 2026-01-26 | 7.20 | 6.85 | -0.36 | -4.99% | 6.77 | 7.20 | 1475563 | 102227 | 9.57% |
| 2026-01-23 | 7.05 | 7.21 | 0.08 | 1.12% | 6.90 | 7.25 | 1842479 | 130750 | 11.95% |
| 2026-01-22 | 6.74 | 7.13 | 0.51 | 7.70% | 6.71 | 7.48 | 2415612 | 172078 | 15.67% |
| 2026-01-21 | 6.76 | 6.62 | -0.19 | -2.79% | 6.59 | 6.83 | 1266147 | 84559 | 8.21% |
| 2026-01-20 | 7.17 | 6.81 | -0.41 | -5.68% | 6.75 | 7.25 | 2030381 | 140392 | 13.17% |
| 2026-01-19 | 7.00 | 7.22 | 0.07 | 0.98% | 6.84 | 7.54 | 2425910 | 175061 | 15.73% |
| 2026-01-16 | 7.02 | 7.15 | 0.00 | 0.00% | 6.80 | 7.31 | 2481694 | 175426 | 16.10% |
| 2026-01-15 | 7.19 | 7.15 | 0.10 | 1.42% | 7.01 | 7.68 | 3204506 | 233032 | 20.78% |
| 2026-01-14 | 6.58 | 7.05 | 0.47 | 7.14% | 6.56 | 7.34 | 2649857 | 184702 | 17.19% |
| 2026-01-13 | 6.93 | 6.58 | -0.31 | -4.50% | 6.55 | 6.93 | 1545021 | 102602 | 10.02% |
| 2026-01-12 | 6.60 | 6.89 | 0.32 | 4.87% | 6.58 | 6.91 | 1785154 | 120722 | 11.58% |
| 2026-01-09 | 6.48 | 6.57 | 0.21 | 3.30% | 6.43 | 6.75 | 1618911 | 106399 | 10.50% |
| 2026-01-08 | 6.28 | 6.36 | 0.06 | 0.95% | 6.19 | 6.39 | 858625 | 54057 | 5.57% |
| 2026-01-07 | 6.42 | 6.30 | -0.21 | -3.23% | 6.27 | 6.45 | 1246404 | 79005 | 8.08% |
| 2026-01-06 | 6.14 | 6.51 | 0.35 | 5.68% | 6.10 | 6.56 | 1834724 | 117146 | 11.90% |
| 2026-01-05 | 6.14 | 6.16 | 0.06 | 0.98% | 6.07 | 6.17 | 662111 | 40545 | 4.29% |
| 2025-12-31 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.16 | 542874 | 33151 | 3.52% |
| 2025-12-30 | 6.07 | 6.11 | 0.05 | 0.83% | 6.02 | 6.23 | 705329 | 43286 | 4.57% |
| 2025-12-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 626128 | 38058 | 4.06% |
| 2025-12-26 | 6.19 | 6.12 | -0.05 | -0.81% | 6.06 | 6.28 | 886206 | 54571 | 5.75% |
| 2025-12-25 | 6.13 | 6.17 | -0.05 | -0.80% | 6.11 | 6.21 | 789365 | 48629 | 5.12% |
| 2025-12-24 | 6.01 | 6.22 | 0.21 | 3.49% | 5.98 | 6.24 | 1126408 | 69467 | 7.31% |
| 2025-12-23 | 6.15 | 6.01 | -0.19 | -3.06% | 5.97 | 6.19 | 905280 | 54849 | 5.87% |
| 2025-12-22 | 6.13 | 6.20 | 0.17 | 2.82% | 6.11 | 6.29 | 1334056 | 82820 | 8.65% |
| 2025-12-19 | 5.83 | 6.03 | 0.17 | 2.90% | 5.83 | 6.05 | 917678 | 55047 | 5.95% |
| 2025-12-18 | 5.77 | 5.86 | 0.02 | 0.34% | 5.76 | 6.00 | 834288 | 49443 | 5.41% |
| 2025-12-17 | 5.83 | 5.84 | -0.07 | -1.18% | 5.72 | 5.99 | 1002102 | 58392 | 6.50% |
| 2025-12-16 | 6.16 | 5.91 | 0.04 | 0.68% | 5.87 | 6.24 | 1360594 | 81651 | 8.83% |
| 2025-12-15 | 5.94 | 5.87 | -0.13 | -2.17% | 5.77 | 5.96 | 910142 | 53527 | 5.90% |
| 2025-12-12 | 5.81 | 6.00 | 0.15 | 2.56% | 5.76 | 6.02 | 1387672 | 82757 | 9.00% |
| 2025-12-11 | 5.84 | 5.85 | 0.04 | 0.69% | 5.75 | 5.97 | 905449 | 53094 | 5.87% |
| 2025-12-10 | 5.77 | 5.81 | 0.02 | 0.35% | 5.73 | 5.84 | 470300 | 27270 | 3.05% |
| 2025-12-09 | 5.82 | 5.79 | -0.08 | -1.36% | 5.77 | 5.87 | 512938 | 29851 | 3.33% |
| 2025-12-08 | 5.75 | 5.87 | 0.14 | 2.44% | 5.72 | 5.95 | 962563 | 56583 | 6.24% |
| 2025-12-05 | 5.57 | 5.73 | 0.17 | 3.06% | 5.54 | 5.75 | 661728 | 37632 | 4.29% |
| 2025-12-04 | 5.53 | 5.56 | 0.03 | 0.54% | 5.46 | 5.61 | 442018 | 24479 | 2.87% |
| 2025-12-03 | 5.73 | 5.53 | -0.19 | -3.32% | 5.49 | 5.73 | 617226 | 34326 | 4.00% |
| 2025-12-02 | 5.78 | 5.72 | -0.10 | -1.72% | 5.68 | 5.79 | 505045 | 28855 | 3.28% |
| 2025-12-01 | 5.57 | 5.82 | 0.28 | 5.05% | 5.57 | 5.83 | 1069150 | 61535 | 6.93% |
| 2025-11-28 | 5.48 | 5.54 | 0.07 | 1.28% | 5.43 | 5.55 | 293143 | 16119 | 1.90% |
| 2025-11-27 | 5.50 | 5.47 | -0.04 | -0.73% | 5.46 | 5.55 | 222105 | 12232 | 1.44% |
| 2025-11-26 | 5.62 | 5.51 | -0.10 | -1.78% | 5.50 | 5.64 | 337036 | 18729 | 2.19% |
| 2025-11-25 | 5.56 | 5.61 | 0.07 | 1.26% | 5.55 | 5.64 | 412357 | 23128 | 2.67% |
| 2025-11-24 | 5.37 | 5.54 | 0.23 | 4.33% | 5.33 | 5.57 | 529866 | 28932 | 3.44% |
| 2025-11-21 | 5.48 | 5.31 | -0.23 | -4.15% | 5.30 | 5.58 | 484448 | 26140 | 3.14% |
| 2025-11-20 | 5.53 | 5.54 | 0.05 | 0.91% | 5.41 | 5.60 | 423161 | 23356 | 2.74% |
| 2025-11-19 | 5.67 | 5.49 | -0.18 | -3.17% | 5.47 | 5.68 | 435885 | 24151 | 2.83% |
| 2025-11-18 | 5.60 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 465276 | 26197 | 3.02% |
| 2025-11-17 | 5.50 | 5.65 | 0.13 | 2.36% | 5.48 | 5.66 | 436753 | 24483 | 2.83% |
| 2025-11-14 | 5.54 | 5.52 | -0.05 | -0.90% | 5.52 | 5.64 | 302196 | 16834 | 1.96% |
| 2025-11-13 | 5.48 | 5.57 | 0.07 | 1.27% | 5.46 | 5.62 | 318125 | 17676 | 2.06% |
| 2025-11-12 | 5.55 | 5.50 | -0.05 | -0.90% | 5.43 | 5.55 | 320054 | 17535 | 2.08% |
| 2025-11-11 | 5.59 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 360758 | 20101 | 2.34% |
| 2025-11-10 | 5.59 | 5.57 | -0.01 | -0.18% | 5.54 | 5.64 | 314561 | 17520 | 2.04% |
| 2025-11-07 | 5.62 | 5.58 | -0.07 | -1.24% | 5.56 | 5.63 | 320669 | 17922 | 2.08% |
| 2025-11-06 | 5.68 | 5.65 | -0.02 | -0.35% | 5.59 | 5.69 | 302654 | 17061 | 1.96% |
| 2025-11-05 | 5.64 | 5.67 | -0.02 | -0.35% | 5.61 | 5.70 | 297154 | 16829 | 1.93% |
| 2025-11-04 | 5.75 | 5.69 | -0.08 | -1.39% | 5.64 | 5.78 | 343784 | 19569 | 2.23% |
| 2025-11-03 | 5.79 | 5.77 | -0.03 | -0.52% | 5.68 | 5.79 | 493142 | 28261 | 3.20% |
| 2025-10-31 | 5.70 | 5.80 | 0.06 | 1.05% | 5.70 | 5.83 | 504478 | 29169 | 3.27% |
| 2025-10-30 | 5.73 | 5.74 | -0.01 | -0.17% | 5.66 | 5.83 | 592299 | 34079 | 3.84% |
| 2025-10-29 | 5.81 | 5.75 | 0.03 | 0.52% | 5.67 | 5.81 | 494017 | 28291 | 3.20% |
| 2025-10-28 | 5.63 | 5.72 | 0.07 | 1.24% | 5.59 | 5.77 | 525002 | 30004 | 3.41% |
| 2025-10-27 | 5.61 | 5.65 | 0.06 | 1.07% | 5.57 | 5.69 | 441618 | 24869 | 2.86% |