| 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 | 6.67 | 6.64 | -0.06 | -0.90% | 6.58 | 6.74 | 275535 | 18258 | 1.91% |
| 2026-02-03 | 6.67 | 6.70 | 0.09 | 1.36% | 6.61 | 6.73 | 164466 | 10980 | 1.14% |
| 2026-02-02 | 6.66 | 6.61 | -0.14 | -2.07% | 6.56 | 6.78 | 213263 | 14265 | 1.48% |
| 2026-01-30 | 6.90 | 6.75 | -0.20 | -2.88% | 6.74 | 6.94 | 252443 | 17191 | 1.75% |
| 2026-01-29 | 6.84 | 6.95 | 0.06 | 0.87% | 6.69 | 7.14 | 370625 | 25898 | 2.58% |
| 2026-01-28 | 6.96 | 6.89 | -0.06 | -0.86% | 6.85 | 7.04 | 206697 | 14324 | 1.44% |
| 2026-01-27 | 7.00 | 6.95 | -0.06 | -0.86% | 6.84 | 7.08 | 236084 | 16306 | 1.64% |
| 2026-01-26 | 7.20 | 7.01 | -0.15 | -2.09% | 6.92 | 7.25 | 349891 | 24584 | 2.43% |
| 2026-01-23 | 7.05 | 7.16 | 0.13 | 1.85% | 7.01 | 7.22 | 348126 | 24907 | 2.42% |
| 2026-01-22 | 6.97 | 7.03 | 0.08 | 1.15% | 6.92 | 7.07 | 242459 | 17006 | 1.68% |
| 2026-01-21 | 6.92 | 6.95 | -0.01 | -0.14% | 6.92 | 7.10 | 269925 | 18868 | 1.88% |
| 2026-01-20 | 7.09 | 6.96 | -0.11 | -1.56% | 6.93 | 7.17 | 329519 | 23136 | 2.29% |
| 2026-01-19 | 7.18 | 7.07 | -0.18 | -2.48% | 7.02 | 7.27 | 369339 | 26237 | 2.57% |
| 2026-01-16 | 7.56 | 7.25 | -0.34 | -4.48% | 7.17 | 7.60 | 515516 | 37763 | 3.58% |
| 2026-01-15 | 7.79 | 7.59 | -0.32 | -4.05% | 7.51 | 7.86 | 640862 | 49011 | 4.45% |
| 2026-01-14 | 7.81 | 7.91 | 0.12 | 1.54% | 7.71 | 8.15 | 969168 | 77095 | 6.73% |
| 2026-01-13 | 8.00 | 7.79 | -0.03 | -0.38% | 7.70 | 8.29 | 1298296 | 103897 | 9.02% |
| 2026-01-12 | 7.51 | 7.82 | 0.52 | 7.12% | 7.45 | 7.88 | 926364 | 71431 | 6.44% |
| 2026-01-09 | 6.82 | 7.30 | 0.52 | 7.67% | 6.82 | 7.31 | 744378 | 53515 | 5.17% |
| 2026-01-08 | 6.70 | 6.78 | 0.11 | 1.65% | 6.66 | 6.88 | 215730 | 14611 | 1.50% |
| 2026-01-07 | 6.77 | 6.67 | -0.09 | -1.33% | 6.59 | 6.78 | 196872 | 13136 | 1.37% |
| 2026-01-06 | 6.71 | 6.76 | 0.06 | 0.90% | 6.64 | 6.77 | 255474 | 17131 | 1.78% |
| 2026-01-05 | 6.48 | 6.70 | 0.24 | 3.72% | 6.47 | 6.75 | 256430 | 16969 | 1.78% |
| 2025-12-31 | 6.35 | 6.46 | 0.10 | 1.57% | 6.34 | 6.50 | 165302 | 10634 | 1.15% |
| 2025-12-30 | 6.36 | 6.36 | -0.01 | -0.16% | 6.34 | 6.45 | 117300 | 7499 | 0.82% |
| 2025-12-29 | 6.44 | 6.37 | -0.06 | -0.93% | 6.36 | 6.45 | 106307 | 6788 | 0.74% |
| 2025-12-26 | 6.42 | 6.43 | 0.01 | 0.16% | 6.38 | 6.52 | 142384 | 9167 | 0.99% |
| 2025-12-25 | 6.42 | 6.42 | 0.00 | 0.00% | 6.36 | 6.46 | 119877 | 7691 | 0.83% |
| 2025-12-24 | 6.36 | 6.42 | 0.06 | 0.94% | 6.36 | 6.48 | 125898 | 8079 | 0.87% |
| 2025-12-23 | 6.52 | 6.36 | -0.16 | -2.45% | 6.33 | 6.55 | 155403 | 9948 | 1.08% |
| 2025-12-22 | 6.58 | 6.52 | -0.09 | -1.36% | 6.51 | 6.63 | 157208 | 10287 | 1.09% |
| 2025-12-19 | 6.66 | 6.61 | -0.10 | -1.49% | 6.56 | 6.69 | 214096 | 14174 | 1.49% |
| 2025-12-18 | 6.35 | 6.71 | 0.31 | 4.84% | 6.33 | 6.83 | 401794 | 26636 | 2.79% |
| 2025-12-17 | 6.24 | 6.40 | 0.16 | 2.56% | 6.22 | 6.59 | 213570 | 13655 | 1.48% |
| 2025-12-16 | 6.36 | 6.24 | -0.09 | -1.42% | 6.20 | 6.36 | 159580 | 9989 | 1.11% |
| 2025-12-15 | 6.45 | 6.33 | -0.16 | -2.47% | 6.32 | 6.46 | 145429 | 9294 | 1.01% |
| 2025-12-12 | 6.49 | 6.49 | 0.00 | 0.00% | 6.45 | 6.55 | 116433 | 7577 | 0.81% |
| 2025-12-11 | 6.66 | 6.49 | -0.19 | -2.84% | 6.49 | 6.69 | 150550 | 9866 | 1.05% |
| 2025-12-10 | 6.69 | 6.68 | 0.02 | 0.30% | 6.59 | 6.70 | 115176 | 7638 | 0.80% |
| 2025-12-09 | 6.77 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 116796 | 7830 | 0.81% |
| 2025-12-08 | 6.70 | 6.78 | 0.09 | 1.35% | 6.70 | 6.85 | 157778 | 10720 | 1.10% |
| 2025-12-05 | 6.64 | 6.69 | 0.06 | 0.90% | 6.55 | 6.70 | 122559 | 8134 | 0.85% |
| 2025-12-04 | 6.80 | 6.63 | -0.18 | -2.64% | 6.62 | 6.81 | 202086 | 13477 | 1.40% |
| 2025-12-03 | 7.07 | 6.81 | -0.28 | -3.95% | 6.78 | 7.11 | 333128 | 22909 | 2.31% |
| 2025-12-02 | 7.06 | 7.09 | 0.04 | 0.57% | 6.94 | 7.15 | 240442 | 16934 | 1.67% |
| 2025-12-01 | 7.05 | 7.05 | -0.02 | -0.28% | 7.00 | 7.11 | 215299 | 15189 | 1.50% |
| 2025-11-28 | 7.11 | 7.07 | 0.05 | 0.71% | 6.98 | 7.15 | 201429 | 14191 | 1.40% |
| 2025-11-27 | 7.13 | 7.02 | -0.12 | -1.68% | 7.02 | 7.17 | 205082 | 14501 | 1.42% |
| 2025-11-26 | 7.24 | 7.14 | -0.11 | -1.52% | 7.12 | 7.39 | 259836 | 18805 | 1.81% |
| 2025-11-25 | 7.17 | 7.25 | 0.08 | 1.12% | 7.13 | 7.37 | 366150 | 26687 | 2.54% |
| 2025-11-24 | 6.85 | 7.17 | 0.30 | 4.37% | 6.81 | 7.23 | 371173 | 26199 | 2.58% |
| 2025-11-21 | 6.96 | 6.87 | -0.18 | -2.55% | 6.82 | 7.09 | 247655 | 17134 | 1.72% |
| 2025-11-20 | 7.08 | 7.05 | -0.04 | -0.56% | 6.99 | 7.14 | 194663 | 13762 | 1.35% |
| 2025-11-19 | 7.21 | 7.09 | -0.15 | -2.07% | 7.05 | 7.22 | 214260 | 15241 | 1.49% |
| 2025-11-18 | 7.11 | 7.24 | 0.12 | 1.69% | 7.06 | 7.31 | 400809 | 28932 | 2.78% |
| 2025-11-17 | 6.87 | 7.12 | 0.23 | 3.34% | 6.87 | 7.12 | 244753 | 17238 | 1.70% |
| 2025-11-14 | 6.88 | 6.89 | -0.02 | -0.29% | 6.85 | 6.99 | 126559 | 8766 | 0.88% |
| 2025-11-13 | 6.90 | 6.91 | 0.02 | 0.29% | 6.87 | 6.94 | 138204 | 9544 | 0.96% |
| 2025-11-12 | 7.00 | 6.89 | -0.11 | -1.57% | 6.86 | 7.02 | 136066 | 9409 | 0.95% |
| 2025-11-11 | 7.09 | 7.00 | -0.05 | -0.71% | 6.99 | 7.09 | 127051 | 8918 | 0.88% |
| 2025-11-10 | 7.02 | 7.05 | 0.06 | 0.86% | 7.00 | 7.11 | 148908 | 10515 | 1.03% |
| 2025-11-07 | 6.99 | 6.99 | -0.03 | -0.43% | 6.92 | 7.06 | 193925 | 13540 | 1.35% |
| 2025-11-06 | 7.12 | 7.02 | -0.10 | -1.40% | 6.98 | 7.14 | 183359 | 12883 | 1.27% |
| 2025-11-05 | 7.10 | 7.12 | -0.03 | -0.42% | 7.06 | 7.18 | 186217 | 13250 | 1.29% |
| 2025-11-04 | 7.02 | 7.15 | 0.08 | 1.13% | 6.98 | 7.25 | 314962 | 22429 | 2.19% |
| 2025-11-03 | 6.94 | 7.07 | 0.17 | 2.46% | 6.90 | 7.09 | 273674 | 19137 | 1.90% |
| 2025-10-31 | 6.71 | 6.90 | 0.18 | 2.68% | 6.71 | 6.95 | 285674 | 19617 | 1.98% |
| 2025-10-30 | 6.79 | 6.72 | -0.07 | -1.03% | 6.72 | 6.87 | 190014 | 12872 | 1.32% |
| 2025-10-29 | 6.85 | 6.79 | -0.06 | -0.88% | 6.74 | 6.89 | 172854 | 11760 | 1.20% |
| 2025-10-28 | 6.81 | 6.85 | 0.05 | 0.74% | 6.75 | 6.91 | 184646 | 12665 | 1.28% |
| 2025-10-27 | 6.86 | 6.80 | -0.01 | -0.15% | 6.73 | 6.87 | 132884 | 9020 | 0.92% |