| 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 | 6.06 | 5.96 | -0.17 | -2.77% | 5.91 | 6.12 | 1201944 | 71712 | 5.32% |
| 2026-02-03 | 6.02 | 6.13 | 0.20 | 3.37% | 5.99 | 6.14 | 1222749 | 74397 | 5.41% |
| 2026-02-02 | 6.05 | 5.93 | -0.13 | -2.15% | 5.93 | 6.20 | 1155668 | 70142 | 5.12% |
| 2026-01-30 | 6.06 | 6.06 | -0.04 | -0.66% | 5.96 | 6.18 | 1346100 | 81879 | 5.96% |
| 2026-01-29 | 5.90 | 6.10 | 0.17 | 2.87% | 5.80 | 6.28 | 2112313 | 129308 | 9.35% |
| 2026-01-28 | 5.94 | 5.93 | -0.04 | -0.67% | 5.91 | 6.06 | 887670 | 53012 | 3.93% |
| 2026-01-27 | 6.03 | 5.97 | -0.05 | -0.83% | 5.84 | 6.09 | 1049060 | 62196 | 4.64% |
| 2026-01-26 | 6.20 | 6.02 | -0.16 | -2.59% | 5.93 | 6.25 | 1377824 | 83280 | 6.10% |
| 2026-01-23 | 6.04 | 6.18 | 0.15 | 2.49% | 6.00 | 6.23 | 1412209 | 86798 | 6.25% |
| 2026-01-22 | 6.02 | 6.03 | 0.02 | 0.33% | 5.98 | 6.13 | 1098124 | 66421 | 4.86% |
| 2026-01-21 | 6.03 | 6.01 | -0.08 | -1.31% | 5.98 | 6.14 | 1086992 | 65742 | 4.81% |
| 2026-01-20 | 6.22 | 6.09 | -0.10 | -1.62% | 6.03 | 6.34 | 1249508 | 76601 | 5.53% |
| 2026-01-19 | 6.23 | 6.19 | -0.10 | -1.59% | 6.12 | 6.32 | 1427700 | 88601 | 6.32% |
| 2026-01-16 | 6.55 | 6.29 | -0.34 | -5.13% | 6.16 | 6.63 | 1967694 | 124323 | 8.71% |
| 2026-01-15 | 6.68 | 6.63 | -0.20 | -2.93% | 6.53 | 6.88 | 2095553 | 139613 | 9.28% |
| 2026-01-14 | 6.61 | 6.83 | 0.19 | 2.86% | 6.61 | 7.11 | 4005812 | 275824 | 17.73% |
| 2026-01-13 | 6.81 | 6.64 | -0.05 | -0.75% | 6.61 | 7.00 | 4395558 | 299636 | 19.46% |
| 2026-01-12 | 6.18 | 6.69 | 0.64 | 10.58% | 6.13 | 6.76 | 3552362 | 231236 | 15.73% |
| 2026-01-09 | 5.68 | 6.05 | 0.36 | 6.33% | 5.65 | 6.06 | 1646844 | 97354 | 7.29% |
| 2026-01-08 | 5.61 | 5.69 | 0.06 | 1.07% | 5.60 | 5.77 | 692027 | 39345 | 3.06% |
| 2026-01-07 | 5.66 | 5.63 | -0.05 | -0.88% | 5.59 | 5.74 | 671165 | 37950 | 2.97% |
| 2026-01-06 | 5.64 | 5.68 | 0.00 | 0.00% | 5.61 | 5.69 | 796488 | 45112 | 3.53% |
| 2026-01-05 | 5.52 | 5.68 | 0.16 | 2.90% | 5.49 | 5.75 | 1006497 | 56829 | 4.46% |
| 2025-12-31 | 5.40 | 5.52 | 0.09 | 1.66% | 5.39 | 5.60 | 886541 | 48806 | 3.92% |
| 2025-12-30 | 5.31 | 5.43 | 0.11 | 2.07% | 5.31 | 5.45 | 512299 | 27696 | 2.27% |
| 2025-12-29 | 5.39 | 5.32 | -0.04 | -0.75% | 5.32 | 5.41 | 311961 | 16698 | 1.38% |
| 2025-12-26 | 5.28 | 5.36 | 0.07 | 1.32% | 5.27 | 5.42 | 562995 | 30258 | 2.49% |
| 2025-12-25 | 5.18 | 5.29 | 0.10 | 1.93% | 5.17 | 5.31 | 471126 | 24737 | 2.09% |
| 2025-12-24 | 5.18 | 5.19 | 0.01 | 0.19% | 5.14 | 5.21 | 353583 | 18355 | 1.57% |
| 2025-12-23 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.20 | 278867 | 14426 | 1.23% |
| 2025-12-22 | 5.22 | 5.20 | -0.02 | -0.38% | 5.19 | 5.23 | 369879 | 19270 | 1.64% |
| 2025-12-19 | 5.16 | 5.22 | 0.06 | 1.16% | 5.12 | 5.25 | 394768 | 20470 | 1.75% |
| 2025-12-18 | 5.12 | 5.16 | 0.02 | 0.39% | 5.09 | 5.19 | 451940 | 23315 | 2.00% |
| 2025-12-17 | 5.11 | 5.14 | 0.04 | 0.78% | 5.03 | 5.15 | 469989 | 23956 | 2.08% |
| 2025-12-16 | 5.25 | 5.10 | -0.13 | -2.49% | 5.08 | 5.25 | 567326 | 29062 | 2.51% |
| 2025-12-15 | 5.37 | 5.23 | -0.16 | -2.97% | 5.22 | 5.37 | 458302 | 24113 | 2.03% |
| 2025-12-12 | 5.41 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 510966 | 27559 | 2.26% |
| 2025-12-11 | 5.48 | 5.39 | -0.11 | -2.00% | 5.38 | 5.50 | 433469 | 23538 | 1.92% |
| 2025-12-10 | 5.43 | 5.50 | 0.07 | 1.29% | 5.38 | 5.50 | 466751 | 25376 | 2.07% |
| 2025-12-09 | 5.46 | 5.43 | -0.04 | -0.73% | 5.42 | 5.55 | 450211 | 24671 | 1.99% |
| 2025-12-08 | 5.49 | 5.47 | -0.02 | -0.36% | 5.46 | 5.54 | 519927 | 28663 | 2.30% |
| 2025-12-05 | 5.43 | 5.49 | 0.06 | 1.10% | 5.38 | 5.49 | 440325 | 24033 | 1.95% |
| 2025-12-04 | 5.48 | 5.43 | -0.08 | -1.45% | 5.37 | 5.52 | 532164 | 28917 | 2.36% |
| 2025-12-03 | 5.66 | 5.51 | -0.29 | -5.00% | 5.40 | 5.70 | 1322406 | 73175 | 5.85% |
| 2025-12-02 | 5.90 | 5.80 | -0.12 | -2.03% | 5.78 | 5.92 | 578559 | 33616 | 2.56% |
| 2025-12-01 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.98 | 575809 | 34158 | 2.55% |
| 2025-11-28 | 5.87 | 5.95 | 0.10 | 1.71% | 5.83 | 5.97 | 618054 | 36539 | 2.74% |
| 2025-11-27 | 6.01 | 5.85 | -0.17 | -2.82% | 5.84 | 6.05 | 918399 | 54414 | 4.07% |
| 2025-11-26 | 6.07 | 6.02 | -0.09 | -1.47% | 6.00 | 6.20 | 793912 | 48238 | 3.51% |
| 2025-11-25 | 6.07 | 6.11 | 0.03 | 0.49% | 6.05 | 6.22 | 1300190 | 80049 | 5.76% |
| 2025-11-24 | 5.92 | 6.08 | 0.19 | 3.23% | 5.78 | 6.14 | 1136448 | 68037 | 5.03% |
| 2025-11-21 | 5.84 | 5.89 | -0.02 | -0.34% | 5.79 | 6.00 | 894588 | 52828 | 3.96% |
| 2025-11-20 | 5.99 | 5.91 | -0.06 | -1.01% | 5.90 | 6.05 | 499352 | 29759 | 2.21% |
| 2025-11-19 | 6.19 | 5.97 | -0.26 | -4.17% | 5.92 | 6.19 | 1160862 | 70020 | 5.14% |
| 2025-11-18 | 6.07 | 6.23 | 0.14 | 2.30% | 6.04 | 6.27 | 1378457 | 85010 | 6.10% |
| 2025-11-17 | 6.01 | 6.09 | 0.08 | 1.33% | 5.99 | 6.14 | 678521 | 41255 | 3.00% |
| 2025-11-14 | 6.06 | 6.01 | -0.11 | -1.80% | 6.01 | 6.12 | 686064 | 41589 | 3.04% |
| 2025-11-13 | 6.10 | 6.12 | 0.03 | 0.49% | 6.04 | 6.14 | 634461 | 38693 | 2.81% |
| 2025-11-12 | 6.20 | 6.09 | -0.10 | -1.62% | 6.03 | 6.22 | 794585 | 48642 | 3.52% |
| 2025-11-11 | 6.28 | 6.19 | -0.11 | -1.75% | 6.16 | 6.30 | 873230 | 54246 | 3.87% |
| 2025-11-10 | 6.31 | 6.30 | 0.01 | 0.16% | 6.26 | 6.39 | 1042689 | 65843 | 4.62% |
| 2025-11-07 | 6.47 | 6.29 | -0.20 | -3.08% | 6.26 | 6.47 | 1339108 | 84797 | 5.93% |
| 2025-11-06 | 6.53 | 6.49 | -0.10 | -1.52% | 6.36 | 6.61 | 1245291 | 80365 | 5.51% |
| 2025-11-05 | 6.50 | 6.59 | -0.04 | -0.60% | 6.44 | 6.71 | 1537581 | 101668 | 6.81% |
| 2025-11-04 | 6.72 | 6.63 | -0.22 | -3.21% | 6.55 | 6.75 | 1602568 | 106161 | 7.09% |
| 2025-11-03 | 6.64 | 6.85 | 0.20 | 3.01% | 6.49 | 6.91 | 2676663 | 178717 | 11.85% |
| 2025-10-31 | 6.30 | 6.65 | 0.41 | 6.57% | 6.25 | 6.76 | 3069544 | 201063 | 13.59% |
| 2025-10-30 | 6.30 | 6.24 | -0.09 | -1.42% | 6.21 | 6.39 | 819050 | 51599 | 3.63% |
| 2025-10-29 | 6.21 | 6.33 | 0.10 | 1.61% | 6.15 | 6.44 | 1125008 | 71093 | 4.98% |
| 2025-10-28 | 6.24 | 6.23 | -0.01 | -0.16% | 6.20 | 6.42 | 1075792 | 67842 | 4.76% |
| 2025-10-27 | 6.46 | 6.24 | -0.09 | -1.42% | 6.17 | 6.60 | 1531802 | 96589 | 6.78% |