| 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 | 6.11 | 6.23 | 0.15 | 2.47% | 6.06 | 6.38 | 479040 | 29598 | 7.55% |
| 2026-02-02 | 6.01 | 6.08 | 0.01 | 0.16% | 5.98 | 6.43 | 616088 | 38208 | 9.71% |
| 2026-01-30 | 6.06 | 6.07 | -0.10 | -1.62% | 5.98 | 6.31 | 588468 | 35851 | 9.27% |
| 2026-01-29 | 5.94 | 6.17 | 0.13 | 2.15% | 5.89 | 6.50 | 846551 | 53207 | 13.34% |
| 2026-01-28 | 6.20 | 6.04 | -0.24 | -3.82% | 5.97 | 6.27 | 565627 | 34354 | 8.91% |
| 2026-01-27 | 6.48 | 6.28 | -0.40 | -5.99% | 6.11 | 6.56 | 819061 | 51256 | 12.91% |
| 2026-01-26 | 6.61 | 6.68 | 0.22 | 3.41% | 6.28 | 6.85 | 1006108 | 65727 | 15.86% |
| 2026-01-23 | 6.02 | 6.46 | 0.44 | 7.31% | 6.00 | 6.66 | 1160156 | 73341 | 18.28% |
| 2026-01-22 | 5.99 | 6.02 | -0.03 | -0.50% | 5.87 | 6.09 | 758538 | 45456 | 11.95% |
| 2026-01-21 | 6.18 | 6.05 | -0.33 | -5.17% | 5.86 | 6.30 | 1389153 | 83672 | 21.89% |
| 2026-01-20 | 5.46 | 6.38 | 1.06 | 19.92% | 5.46 | 6.38 | 1234680 | 75013 | 19.46% |
| 2026-01-19 | 5.38 | 5.32 | -0.12 | -2.21% | 5.27 | 5.49 | 375976 | 20126 | 5.93% |
| 2026-01-16 | 5.75 | 5.44 | -0.31 | -5.39% | 5.34 | 5.80 | 497136 | 27328 | 7.83% |
| 2026-01-15 | 5.90 | 5.75 | -0.21 | -3.52% | 5.66 | 6.04 | 585778 | 33966 | 9.23% |
| 2026-01-14 | 5.73 | 5.96 | 0.09 | 1.53% | 5.73 | 6.28 | 1043978 | 63302 | 16.45% |
| 2026-01-13 | 5.93 | 5.87 | 0.12 | 2.09% | 5.67 | 6.43 | 1188234 | 70746 | 18.73% |
| 2026-01-12 | 5.58 | 5.75 | 0.31 | 5.70% | 5.46 | 5.82 | 832272 | 47282 | 13.12% |
| 2026-01-09 | 5.04 | 5.44 | 0.36 | 7.09% | 5.03 | 5.45 | 667513 | 35279 | 10.52% |
| 2026-01-08 | 4.87 | 5.08 | 0.18 | 3.67% | 4.86 | 5.14 | 360050 | 18072 | 5.67% |
| 2026-01-07 | 5.01 | 4.90 | -0.14 | -2.78% | 4.87 | 5.05 | 319206 | 15796 | 5.03% |
| 2026-01-06 | 5.13 | 5.04 | -0.09 | -1.75% | 5.01 | 5.16 | 280576 | 14224 | 4.42% |
| 2026-01-05 | 4.98 | 5.13 | 0.13 | 2.60% | 4.91 | 5.16 | 358337 | 18234 | 5.65% |
| 2025-12-31 | 4.90 | 5.00 | 0.13 | 2.67% | 4.86 | 5.10 | 264308 | 13174 | 4.17% |
| 2025-12-30 | 4.97 | 4.87 | -0.12 | -2.40% | 4.85 | 5.07 | 225649 | 11187 | 3.56% |
| 2025-12-29 | 5.05 | 4.99 | -0.06 | -1.19% | 4.98 | 5.18 | 184674 | 9313 | 2.91% |
| 2025-12-26 | 5.09 | 5.05 | -0.08 | -1.56% | 5.03 | 5.14 | 176472 | 8974 | 2.78% |
| 2025-12-25 | 5.14 | 5.13 | 0.00 | 0.00% | 5.05 | 5.16 | 198898 | 10160 | 3.13% |
| 2025-12-24 | 5.05 | 5.13 | 0.10 | 1.99% | 4.98 | 5.19 | 225209 | 11505 | 3.55% |
| 2025-12-23 | 5.08 | 5.03 | -0.08 | -1.57% | 4.96 | 5.10 | 211726 | 10636 | 3.34% |
| 2025-12-22 | 5.13 | 5.11 | -0.02 | -0.39% | 5.04 | 5.34 | 297084 | 15383 | 4.68% |
| 2025-12-19 | 5.04 | 5.13 | 0.10 | 1.99% | 4.92 | 5.19 | 238921 | 12111 | 3.77% |
| 2025-12-18 | 4.88 | 5.03 | 0.10 | 2.03% | 4.80 | 5.15 | 285045 | 14428 | 4.49% |
| 2025-12-17 | 5.20 | 4.93 | -0.28 | -5.37% | 4.77 | 5.20 | 458666 | 22697 | 7.23% |
| 2025-12-16 | 5.60 | 5.21 | -0.43 | -7.62% | 5.18 | 5.71 | 375926 | 20098 | 5.92% |
| 2025-12-15 | 5.59 | 5.64 | 0.11 | 1.99% | 5.38 | 5.83 | 342969 | 19272 | 5.40% |
| 2025-12-12 | 5.60 | 5.53 | 0.01 | 0.18% | 5.52 | 5.80 | 286625 | 16138 | 4.52% |
| 2025-12-11 | 5.87 | 5.52 | -0.35 | -5.96% | 5.51 | 5.91 | 347283 | 19559 | 5.47% |
| 2025-12-10 | 5.91 | 5.87 | -0.04 | -0.68% | 5.82 | 5.97 | 304242 | 17917 | 4.79% |
| 2025-12-09 | 5.59 | 5.91 | 0.28 | 4.97% | 5.54 | 6.00 | 571317 | 33325 | 9.00% |
| 2025-12-08 | 5.40 | 5.63 | 0.30 | 5.63% | 5.38 | 5.70 | 423600 | 23662 | 6.68% |
| 2025-12-05 | 5.23 | 5.33 | 0.08 | 1.52% | 5.16 | 5.35 | 216803 | 11384 | 3.42% |
| 2025-12-04 | 5.42 | 5.25 | -0.17 | -3.14% | 5.22 | 5.44 | 256610 | 13563 | 4.04% |
| 2025-12-03 | 5.53 | 5.42 | -0.10 | -1.81% | 5.38 | 5.60 | 236204 | 12875 | 3.72% |
| 2025-12-02 | 5.55 | 5.52 | -0.06 | -1.08% | 5.45 | 5.60 | 222503 | 12286 | 3.51% |
| 2025-12-01 | 5.63 | 5.58 | -0.04 | -0.71% | 5.50 | 5.67 | 288100 | 15979 | 4.54% |
| 2025-11-28 | 5.71 | 5.62 | -0.10 | -1.75% | 5.56 | 5.78 | 381089 | 21444 | 6.01% |
| 2025-11-27 | 5.60 | 5.72 | 0.13 | 2.33% | 5.50 | 5.87 | 618739 | 35149 | 9.75% |
| 2025-11-26 | 5.56 | 5.59 | -0.02 | -0.36% | 5.56 | 5.80 | 388795 | 21960 | 6.13% |
| 2025-11-25 | 5.48 | 5.61 | 0.09 | 1.63% | 5.48 | 5.76 | 648700 | 36330 | 10.22% |
| 2025-11-24 | 5.14 | 5.52 | 0.38 | 7.39% | 5.05 | 5.58 | 660294 | 35501 | 10.41% |
| 2025-11-21 | 5.26 | 5.14 | -0.17 | -3.20% | 5.10 | 5.47 | 395806 | 20620 | 6.24% |
| 2025-11-20 | 5.37 | 5.31 | -0.06 | -1.12% | 5.26 | 5.43 | 287388 | 15269 | 4.53% |
| 2025-11-19 | 5.53 | 5.37 | -0.20 | -3.59% | 5.30 | 5.54 | 427628 | 23043 | 6.74% |
| 2025-11-18 | 5.53 | 5.57 | 0.07 | 1.27% | 5.40 | 5.63 | 609138 | 33569 | 9.60% |
| 2025-11-17 | 5.14 | 5.50 | 0.30 | 5.77% | 5.14 | 5.57 | 577464 | 31549 | 9.10% |
| 2025-11-14 | 5.19 | 5.20 | -0.02 | -0.38% | 5.11 | 5.32 | 304212 | 15864 | 4.79% |
| 2025-11-13 | 5.10 | 5.22 | 0.11 | 2.15% | 5.03 | 5.30 | 435338 | 22660 | 6.86% |
| 2025-11-12 | 4.89 | 5.11 | 0.20 | 4.07% | 4.87 | 5.19 | 451946 | 22795 | 7.12% |
| 2025-11-11 | 4.99 | 4.91 | -0.11 | -2.19% | 4.87 | 5.00 | 239207 | 11755 | 3.77% |
| 2025-11-10 | 4.81 | 5.02 | 0.21 | 4.37% | 4.81 | 5.10 | 449428 | 22505 | 7.08% |
| 2025-11-07 | 4.85 | 4.81 | -0.06 | -1.23% | 4.80 | 4.92 | 178551 | 8648 | 2.81% |
| 2025-11-06 | 4.88 | 4.87 | -0.04 | -0.81% | 4.78 | 4.91 | 206722 | 9999 | 3.26% |
| 2025-11-05 | 4.82 | 4.91 | 0.06 | 1.24% | 4.82 | 4.93 | 255034 | 12462 | 4.02% |
| 2025-11-04 | 4.82 | 4.85 | 0.02 | 0.41% | 4.75 | 4.87 | 281030 | 13566 | 4.43% |
| 2025-11-03 | 4.80 | 4.83 | 0.08 | 1.68% | 4.72 | 4.93 | 393394 | 19022 | 6.20% |
| 2025-10-31 | 4.53 | 4.75 | 0.24 | 5.32% | 4.52 | 4.82 | 457303 | 21560 | 7.21% |
| 2025-10-30 | 4.60 | 4.51 | -0.05 | -1.10% | 4.50 | 4.63 | 234281 | 10655 | 3.69% |
| 2025-10-29 | 4.71 | 4.56 | -0.20 | -4.20% | 4.51 | 4.75 | 362861 | 16672 | 5.72% |
| 2025-10-28 | 4.56 | 4.76 | 0.19 | 4.16% | 4.56 | 4.84 | 405911 | 19280 | 6.40% |
| 2025-10-27 | 4.62 | 4.57 | 0.00 | 0.00% | 4.53 | 4.64 | 227002 | 10365 | 3.58% |