| 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 | 6.16 | 6.14 | 0.10 | 1.66% | 6.06 | 6.16 | 270480 | 16543 | 4.69% |
| 2026-02-02 | 6.09 | 6.04 | -0.09 | -1.47% | 6.03 | 6.19 | 299042 | 18285 | 5.19% |
| 2026-01-30 | 5.99 | 6.13 | 0.12 | 2.00% | 5.91 | 6.15 | 375401 | 22727 | 6.51% |
| 2026-01-29 | 6.21 | 6.01 | 0.01 | 0.17% | 5.99 | 6.28 | 400147 | 24390 | 6.94% |
| 2026-01-28 | 6.09 | 6.00 | -0.09 | -1.48% | 5.99 | 6.15 | 217007 | 13119 | 3.76% |
| 2026-01-27 | 5.97 | 6.09 | 0.07 | 1.16% | 5.82 | 6.11 | 285465 | 17105 | 4.95% |
| 2026-01-26 | 6.15 | 6.02 | -0.16 | -2.59% | 5.96 | 6.17 | 326021 | 19712 | 5.65% |
| 2026-01-23 | 6.08 | 6.18 | 0.08 | 1.31% | 6.06 | 6.19 | 274170 | 16854 | 4.75% |
| 2026-01-22 | 6.06 | 6.10 | 0.06 | 0.99% | 6.02 | 6.14 | 268458 | 16302 | 4.66% |
| 2026-01-21 | 5.92 | 6.04 | 0.08 | 1.34% | 5.90 | 6.04 | 234521 | 14092 | 4.07% |
| 2026-01-20 | 5.97 | 5.96 | -0.02 | -0.33% | 5.91 | 6.04 | 231550 | 13812 | 4.02% |
| 2026-01-19 | 5.95 | 5.98 | 0.02 | 0.34% | 5.93 | 6.00 | 192204 | 11459 | 3.33% |
| 2026-01-16 | 5.89 | 5.96 | 0.09 | 1.53% | 5.80 | 6.01 | 268199 | 15887 | 4.65% |
| 2026-01-15 | 5.82 | 5.87 | 0.02 | 0.34% | 5.77 | 5.88 | 181687 | 10601 | 3.15% |
| 2026-01-14 | 5.85 | 5.85 | 0.02 | 0.34% | 5.76 | 5.96 | 285203 | 16757 | 4.95% |
| 2026-01-13 | 5.97 | 5.83 | -0.14 | -2.35% | 5.81 | 5.98 | 278422 | 16377 | 4.83% |
| 2026-01-12 | 5.87 | 5.97 | 0.11 | 1.88% | 5.84 | 6.02 | 262652 | 15565 | 4.56% |
| 2026-01-09 | 5.77 | 5.86 | 0.09 | 1.56% | 5.74 | 5.86 | 243797 | 14143 | 4.23% |
| 2026-01-08 | 5.69 | 5.77 | 0.06 | 1.05% | 5.68 | 5.79 | 189034 | 10867 | 3.28% |
| 2026-01-07 | 5.75 | 5.71 | -0.04 | -0.70% | 5.68 | 5.76 | 150051 | 8589 | 2.60% |
| 2026-01-06 | 5.68 | 5.75 | 0.08 | 1.41% | 5.65 | 5.77 | 175930 | 10085 | 3.05% |
| 2026-01-05 | 5.59 | 5.67 | 0.08 | 1.43% | 5.59 | 5.68 | 143648 | 8104 | 2.49% |
| 2025-12-31 | 5.60 | 5.59 | 0.00 | 0.00% | 5.52 | 5.64 | 137196 | 7637 | 2.38% |
| 2025-12-30 | 5.60 | 5.59 | -0.04 | -0.71% | 5.58 | 5.70 | 113564 | 6396 | 1.97% |
| 2025-12-29 | 5.66 | 5.63 | -0.04 | -0.71% | 5.61 | 5.69 | 114999 | 6480 | 1.99% |
| 2025-12-26 | 5.73 | 5.67 | -0.06 | -1.05% | 5.65 | 5.75 | 130193 | 7414 | 2.26% |
| 2025-12-25 | 5.73 | 5.73 | 0.01 | 0.17% | 5.65 | 5.76 | 122142 | 6982 | 2.12% |
| 2025-12-24 | 5.59 | 5.72 | 0.13 | 2.33% | 5.58 | 5.74 | 151545 | 8628 | 2.63% |
| 2025-12-23 | 5.68 | 5.59 | -0.10 | -1.76% | 5.57 | 5.70 | 139875 | 7870 | 2.43% |
| 2025-12-22 | 5.66 | 5.69 | 0.02 | 0.35% | 5.65 | 5.83 | 176008 | 10076 | 3.05% |
| 2025-12-19 | 5.62 | 5.67 | 0.08 | 1.43% | 5.59 | 5.68 | 148108 | 8356 | 2.57% |
| 2025-12-18 | 5.48 | 5.59 | 0.08 | 1.45% | 5.44 | 5.64 | 180981 | 10111 | 3.14% |
| 2025-12-17 | 5.64 | 5.51 | -0.13 | -2.30% | 5.39 | 5.72 | 281764 | 15479 | 4.89% |
| 2025-12-16 | 5.78 | 5.64 | -0.16 | -2.76% | 5.61 | 5.82 | 159514 | 9035 | 2.77% |
| 2025-12-15 | 5.82 | 5.80 | -0.04 | -0.68% | 5.74 | 5.89 | 151581 | 8825 | 2.63% |
| 2025-12-12 | 5.95 | 5.84 | -0.11 | -1.85% | 5.83 | 6.00 | 243600 | 14384 | 4.22% |
| 2025-12-11 | 6.14 | 5.95 | -0.17 | -2.78% | 5.95 | 6.15 | 259419 | 15613 | 4.50% |
| 2025-12-10 | 6.18 | 6.12 | -0.11 | -1.77% | 6.08 | 6.20 | 290973 | 17844 | 5.05% |
| 2025-12-09 | 6.08 | 6.23 | 0.10 | 1.63% | 6.07 | 6.26 | 369857 | 22897 | 6.41% |
| 2025-12-08 | 6.10 | 6.13 | 0.03 | 0.49% | 6.08 | 6.17 | 256265 | 15713 | 4.44% |
| 2025-12-05 | 6.06 | 6.10 | 0.07 | 1.16% | 5.95 | 6.15 | 236328 | 14314 | 4.10% |
| 2025-12-04 | 6.10 | 6.03 | -0.11 | -1.79% | 5.98 | 6.11 | 300902 | 18162 | 5.22% |
| 2025-12-03 | 6.20 | 6.14 | -0.08 | -1.29% | 6.12 | 6.33 | 346746 | 21407 | 6.01% |
| 2025-12-02 | 6.19 | 6.22 | -0.02 | -0.32% | 6.12 | 6.29 | 547458 | 33927 | 9.49% |
| 2025-12-01 | 5.99 | 6.24 | 0.25 | 4.17% | 5.93 | 6.53 | 870441 | 54246 | 15.10% |
| 2025-11-28 | 5.88 | 5.99 | 0.08 | 1.35% | 5.83 | 5.99 | 342160 | 20284 | 5.93% |
| 2025-11-27 | 5.71 | 5.91 | 0.20 | 3.50% | 5.71 | 6.04 | 428841 | 25367 | 7.44% |
| 2025-11-26 | 5.72 | 5.71 | -0.03 | -0.52% | 5.70 | 5.90 | 136458 | 7897 | 2.37% |
| 2025-11-25 | 5.67 | 5.74 | 0.09 | 1.59% | 5.64 | 5.79 | 133961 | 7702 | 2.32% |
| 2025-11-24 | 5.53 | 5.65 | 0.16 | 2.91% | 5.53 | 5.69 | 156759 | 8790 | 2.72% |
| 2025-11-21 | 5.72 | 5.49 | -0.28 | -4.85% | 5.49 | 5.76 | 188437 | 10520 | 3.27% |
| 2025-11-20 | 5.79 | 5.77 | 0.03 | 0.52% | 5.72 | 5.85 | 121796 | 7038 | 2.11% |
| 2025-11-19 | 5.93 | 5.74 | -0.18 | -3.04% | 5.72 | 5.95 | 174740 | 10128 | 3.03% |
| 2025-11-18 | 5.94 | 5.92 | -0.02 | -0.34% | 5.86 | 5.98 | 146166 | 8644 | 2.53% |
| 2025-11-17 | 5.92 | 5.94 | 0.01 | 0.17% | 5.88 | 5.95 | 133231 | 7879 | 2.31% |
| 2025-11-14 | 5.90 | 5.93 | 0.00 | 0.00% | 5.87 | 6.03 | 203102 | 12100 | 3.52% |
| 2025-11-13 | 5.90 | 5.93 | 0.04 | 0.68% | 5.85 | 5.93 | 125009 | 7374 | 2.17% |
| 2025-11-12 | 5.95 | 5.89 | -0.06 | -1.01% | 5.85 | 5.96 | 134694 | 7944 | 2.34% |
| 2025-11-11 | 5.89 | 5.95 | 0.04 | 0.68% | 5.87 | 5.96 | 162081 | 9611 | 2.81% |
| 2025-11-10 | 5.86 | 5.91 | 0.05 | 0.85% | 5.84 | 5.91 | 164434 | 9652 | 2.85% |
| 2025-11-07 | 5.80 | 5.86 | 0.04 | 0.69% | 5.79 | 5.93 | 183661 | 10733 | 3.19% |
| 2025-11-06 | 5.81 | 5.82 | 0.02 | 0.34% | 5.79 | 5.85 | 144196 | 8384 | 2.50% |
| 2025-11-05 | 5.70 | 5.80 | 0.05 | 0.87% | 5.68 | 5.81 | 118313 | 6824 | 2.05% |
| 2025-11-04 | 5.80 | 5.75 | -0.05 | -0.86% | 5.72 | 5.80 | 142183 | 8181 | 2.47% |
| 2025-11-03 | 5.75 | 5.80 | 0.02 | 0.35% | 5.72 | 5.81 | 110726 | 6389 | 1.92% |
| 2025-10-31 | 5.76 | 5.78 | 0.03 | 0.52% | 5.72 | 5.81 | 142651 | 8234 | 2.47% |
| 2025-10-30 | 5.84 | 5.75 | -0.08 | -1.37% | 5.75 | 5.89 | 131296 | 7621 | 2.28% |
| 2025-10-29 | 5.90 | 5.83 | -0.05 | -0.85% | 5.80 | 5.92 | 150822 | 8828 | 2.62% |
| 2025-10-28 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.94 | 166188 | 9797 | 2.88% |
| 2025-10-27 | 5.84 | 5.86 | 0.05 | 0.86% | 5.81 | 5.88 | 166743 | 9749 | 2.89% |