| 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 | 5.62 | 5.76 | 0.17 | 3.04% | 5.61 | 5.78 | 158055 | 9001 | 1.59% |
| 2026-02-02 | 5.71 | 5.59 | -0.13 | -2.27% | 5.58 | 5.79 | 175418 | 9982 | 1.77% |
| 2026-01-30 | 5.83 | 5.72 | -0.15 | -2.56% | 5.71 | 5.92 | 234323 | 13526 | 2.36% |
| 2026-01-29 | 5.85 | 5.87 | -0.03 | -0.51% | 5.75 | 5.98 | 194840 | 11435 | 1.96% |
| 2026-01-28 | 5.98 | 5.90 | -0.09 | -1.50% | 5.88 | 6.05 | 243811 | 14509 | 2.46% |
| 2026-01-27 | 6.11 | 5.99 | -0.12 | -1.96% | 5.71 | 6.11 | 484566 | 28485 | 4.89% |
| 2026-01-26 | 6.08 | 6.11 | -0.09 | -1.45% | 5.96 | 6.14 | 479172 | 28953 | 4.83% |
| 2026-01-23 | 6.04 | 6.20 | 0.16 | 2.65% | 6.04 | 6.23 | 320652 | 19807 | 3.23% |
| 2026-01-22 | 6.05 | 6.04 | 0.00 | 0.00% | 6.00 | 6.08 | 187144 | 11297 | 1.89% |
| 2026-01-21 | 6.00 | 6.04 | 0.00 | 0.00% | 5.96 | 6.08 | 157389 | 9500 | 1.59% |
| 2026-01-20 | 6.13 | 6.04 | -0.04 | -0.66% | 5.99 | 6.17 | 240101 | 14559 | 2.42% |
| 2026-01-19 | 6.08 | 6.08 | -0.04 | -0.65% | 6.05 | 6.14 | 178051 | 10866 | 1.80% |
| 2026-01-16 | 6.20 | 6.12 | -0.04 | -0.65% | 6.06 | 6.21 | 249382 | 15235 | 2.51% |
| 2026-01-15 | 6.31 | 6.16 | -0.19 | -2.99% | 6.12 | 6.33 | 290235 | 17962 | 2.93% |
| 2026-01-14 | 6.40 | 6.35 | -0.08 | -1.24% | 6.22 | 6.52 | 514180 | 32909 | 5.18% |
| 2026-01-13 | 6.27 | 6.43 | 0.16 | 2.55% | 6.27 | 6.66 | 759912 | 49093 | 7.66% |
| 2026-01-12 | 6.28 | 6.27 | 0.00 | 0.00% | 6.21 | 6.32 | 392525 | 24540 | 3.96% |
| 2026-01-09 | 6.14 | 6.27 | 0.15 | 2.45% | 6.06 | 6.29 | 428893 | 26453 | 4.32% |
| 2026-01-08 | 6.01 | 6.12 | 0.10 | 1.66% | 6.01 | 6.20 | 324844 | 19951 | 3.28% |
| 2026-01-07 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.14 | 248321 | 15027 | 2.50% |
| 2026-01-06 | 6.06 | 6.11 | 0.08 | 1.33% | 6.03 | 6.20 | 313778 | 19210 | 3.16% |
| 2026-01-05 | 5.80 | 6.03 | 0.22 | 3.79% | 5.80 | 6.03 | 334678 | 19921 | 3.37% |
| 2025-12-31 | 5.79 | 5.81 | 0.02 | 0.35% | 5.69 | 5.84 | 204954 | 11822 | 2.07% |
| 2025-12-30 | 5.85 | 5.79 | -0.08 | -1.36% | 5.78 | 5.86 | 204692 | 11891 | 2.06% |
| 2025-12-29 | 5.94 | 5.87 | -0.07 | -1.18% | 5.85 | 5.96 | 171290 | 10086 | 1.73% |
| 2025-12-26 | 5.95 | 5.94 | -0.03 | -0.50% | 5.92 | 6.00 | 162983 | 9714 | 1.64% |
| 2025-12-25 | 6.02 | 5.97 | -0.02 | -0.33% | 5.92 | 6.03 | 154979 | 9240 | 1.56% |
| 2025-12-24 | 5.93 | 5.99 | 0.07 | 1.18% | 5.87 | 6.01 | 186338 | 11094 | 1.88% |
| 2025-12-23 | 6.06 | 5.92 | -0.12 | -1.99% | 5.89 | 6.06 | 234621 | 13967 | 2.37% |
| 2025-12-22 | 6.10 | 6.04 | -0.05 | -0.82% | 6.03 | 6.12 | 185962 | 11288 | 1.88% |
| 2025-12-19 | 6.05 | 6.09 | 0.05 | 0.83% | 6.03 | 6.16 | 150833 | 9199 | 1.52% |
| 2025-12-18 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.13 | 135390 | 8232 | 1.37% |
| 2025-12-17 | 6.00 | 6.07 | 0.06 | 1.00% | 5.95 | 6.12 | 197548 | 11907 | 1.99% |
| 2025-12-16 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.14 | 196819 | 11861 | 1.98% |
| 2025-12-15 | 6.21 | 6.13 | -0.08 | -1.29% | 6.06 | 6.25 | 203665 | 12522 | 2.05% |
| 2025-12-12 | 6.21 | 6.21 | -0.05 | -0.80% | 6.15 | 6.29 | 191719 | 11912 | 1.93% |
| 2025-12-11 | 6.41 | 6.26 | -0.12 | -1.88% | 6.26 | 6.54 | 223208 | 14211 | 2.25% |
| 2025-12-10 | 6.42 | 6.38 | 0.02 | 0.31% | 6.28 | 6.46 | 180103 | 11421 | 1.82% |
| 2025-12-09 | 6.50 | 6.36 | -0.14 | -2.15% | 6.35 | 6.51 | 230820 | 14790 | 2.33% |
| 2025-12-08 | 6.60 | 6.50 | -0.06 | -0.91% | 6.50 | 6.64 | 264944 | 17387 | 2.67% |
| 2025-12-05 | 6.59 | 6.56 | -0.02 | -0.30% | 6.41 | 6.59 | 196721 | 12787 | 1.98% |
| 2025-12-04 | 6.53 | 6.58 | 0.01 | 0.15% | 6.48 | 6.68 | 188152 | 12355 | 1.90% |
| 2025-12-03 | 6.72 | 6.57 | -0.14 | -2.09% | 6.54 | 6.82 | 266446 | 17585 | 2.69% |
| 2025-12-02 | 6.78 | 6.71 | -0.06 | -0.89% | 6.57 | 6.78 | 185380 | 12381 | 1.87% |
| 2025-12-01 | 6.80 | 6.77 | -0.01 | -0.15% | 6.74 | 6.86 | 209890 | 14249 | 2.12% |
| 2025-11-28 | 6.73 | 6.78 | -0.03 | -0.44% | 6.67 | 6.84 | 218467 | 14764 | 2.20% |
| 2025-11-27 | 6.75 | 6.81 | 0.04 | 0.59% | 6.58 | 6.82 | 341629 | 22921 | 3.44% |
| 2025-11-26 | 6.70 | 6.77 | 0.06 | 0.89% | 6.68 | 7.08 | 520366 | 36013 | 5.25% |
| 2025-11-25 | 6.42 | 6.71 | 0.31 | 4.84% | 6.40 | 6.77 | 362569 | 24117 | 3.66% |
| 2025-11-24 | 6.26 | 6.40 | 0.14 | 2.24% | 6.25 | 6.45 | 245578 | 15561 | 2.44% |
| 2025-11-21 | 6.60 | 6.26 | -0.43 | -6.43% | 6.26 | 6.70 | 411516 | 26295 | 4.10% |
| 2025-11-20 | 6.82 | 6.69 | -0.10 | -1.47% | 6.68 | 7.06 | 326135 | 22179 | 3.25% |
| 2025-11-19 | 6.92 | 6.79 | -0.14 | -2.02% | 6.72 | 6.95 | 274424 | 18664 | 2.73% |
| 2025-11-18 | 7.15 | 6.93 | -0.26 | -3.62% | 6.88 | 7.24 | 413500 | 28968 | 4.12% |
| 2025-11-17 | 7.38 | 7.19 | -0.18 | -2.44% | 7.16 | 7.42 | 469460 | 34050 | 4.67% |
| 2025-11-14 | 7.08 | 7.37 | 0.22 | 3.08% | 7.08 | 7.50 | 795436 | 58740 | 7.92% |
| 2025-11-13 | 7.00 | 7.15 | 0.11 | 1.56% | 6.88 | 7.18 | 512816 | 36393 | 5.10% |
| 2025-11-12 | 7.06 | 7.04 | 0.02 | 0.28% | 6.88 | 7.07 | 406166 | 28255 | 4.04% |
| 2025-11-11 | 6.83 | 7.02 | 0.14 | 2.03% | 6.72 | 7.05 | 510962 | 35386 | 5.09% |
| 2025-11-10 | 6.79 | 6.88 | 0.12 | 1.78% | 6.77 | 7.01 | 376483 | 26023 | 3.75% |
| 2025-11-07 | 6.76 | 6.76 | -0.01 | -0.15% | 6.68 | 6.87 | 254773 | 17276 | 2.54% |
| 2025-11-06 | 6.87 | 6.77 | -0.12 | -1.74% | 6.74 | 6.88 | 243222 | 16465 | 2.42% |
| 2025-11-05 | 6.86 | 6.89 | -0.04 | -0.58% | 6.83 | 6.97 | 245554 | 16918 | 2.44% |
| 2025-11-04 | 7.05 | 6.93 | -0.17 | -2.39% | 6.86 | 7.07 | 334801 | 23219 | 3.33% |
| 2025-11-03 | 6.99 | 7.10 | 0.12 | 1.72% | 6.88 | 7.12 | 442954 | 31120 | 4.41% |
| 2025-10-31 | 6.63 | 6.98 | 0.36 | 5.44% | 6.63 | 7.03 | 611609 | 42142 | 6.09% |
| 2025-10-30 | 6.78 | 6.62 | -0.21 | -3.07% | 6.61 | 6.85 | 325279 | 21701 | 3.24% |
| 2025-10-29 | 6.67 | 6.83 | 0.12 | 1.79% | 6.66 | 6.86 | 306573 | 20763 | 3.05% |
| 2025-10-28 | 6.87 | 6.71 | -0.21 | -3.03% | 6.66 | 6.87 | 408948 | 27559 | 4.07% |
| 2025-10-27 | 6.97 | 6.92 | -0.01 | -0.14% | 6.87 | 7.03 | 366797 | 25427 | 3.65% |