| 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 | 6.38 | 6.40 | 0.14 | 2.24% | 6.26 | 6.41 | 155599 | 9860 | 1.95% |
| 2026-02-02 | 6.55 | 6.26 | -0.37 | -5.58% | 6.25 | 6.57 | 258276 | 16508 | 3.23% |
| 2026-01-30 | 6.85 | 6.63 | -0.28 | -4.05% | 6.57 | 7.16 | 381636 | 25911 | 4.78% |
| 2026-01-29 | 7.12 | 6.91 | -0.36 | -4.95% | 6.84 | 7.38 | 471550 | 32996 | 5.91% |
| 2026-01-28 | 7.50 | 7.27 | -0.38 | -4.97% | 7.20 | 7.69 | 646024 | 47766 | 8.09% |
| 2026-01-27 | 7.00 | 7.65 | 0.46 | 6.40% | 6.72 | 8.17 | 962196 | 71366 | 12.05% |
| 2026-01-26 | 6.59 | 7.19 | 0.69 | 10.62% | 6.57 | 7.32 | 700286 | 49325 | 8.77% |
| 2026-01-23 | 6.60 | 6.50 | -0.17 | -2.55% | 6.31 | 6.60 | 234730 | 15080 | 2.94% |
| 2026-01-22 | 6.62 | 6.67 | 0.04 | 0.60% | 6.61 | 6.68 | 102083 | 6787 | 1.28% |
| 2026-01-21 | 6.55 | 6.63 | 0.05 | 0.76% | 6.52 | 6.72 | 118513 | 7863 | 1.48% |
| 2026-01-20 | 6.67 | 6.58 | -0.09 | -1.35% | 6.54 | 6.71 | 121441 | 8038 | 1.52% |
| 2026-01-19 | 6.58 | 6.67 | 0.14 | 2.14% | 6.53 | 6.72 | 155394 | 10347 | 1.95% |
| 2026-01-16 | 6.67 | 6.53 | -0.11 | -1.66% | 6.53 | 6.73 | 140893 | 9287 | 1.76% |
| 2026-01-15 | 6.83 | 6.64 | -0.24 | -3.49% | 6.61 | 6.83 | 220490 | 14715 | 2.76% |
| 2026-01-14 | 6.87 | 6.88 | 0.01 | 0.15% | 6.72 | 7.15 | 388948 | 26888 | 4.87% |
| 2026-01-13 | 6.72 | 6.87 | 0.21 | 3.15% | 6.61 | 7.09 | 438937 | 30250 | 5.50% |
| 2026-01-12 | 6.71 | 6.66 | 0.00 | 0.00% | 6.58 | 6.74 | 176541 | 11748 | 2.21% |
| 2026-01-09 | 6.54 | 6.66 | 0.15 | 2.30% | 6.48 | 6.68 | 192813 | 12714 | 2.41% |
| 2026-01-08 | 6.44 | 6.51 | 0.08 | 1.24% | 6.42 | 6.59 | 122964 | 7998 | 1.54% |
| 2026-01-07 | 6.53 | 6.43 | -0.10 | -1.53% | 6.41 | 6.63 | 135899 | 8826 | 1.70% |
| 2026-01-06 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.54 | 119772 | 7779 | 1.50% |
| 2026-01-05 | 6.24 | 6.50 | 0.23 | 3.67% | 6.20 | 6.50 | 158876 | 10209 | 1.99% |
| 2025-12-31 | 6.26 | 6.27 | 0.03 | 0.48% | 6.18 | 6.30 | 92430 | 5776 | 1.16% |
| 2025-12-30 | 6.32 | 6.24 | -0.08 | -1.27% | 6.23 | 6.34 | 89761 | 5630 | 1.12% |
| 2025-12-29 | 6.40 | 6.32 | -0.10 | -1.56% | 6.30 | 6.44 | 101115 | 6414 | 1.27% |
| 2025-12-26 | 6.37 | 6.42 | 0.02 | 0.31% | 6.35 | 6.44 | 117080 | 7495 | 1.47% |
| 2025-12-25 | 6.38 | 6.40 | 0.04 | 0.63% | 6.30 | 6.44 | 128660 | 8183 | 1.61% |
| 2025-12-24 | 6.35 | 6.36 | 0.10 | 1.60% | 6.31 | 6.51 | 178253 | 11366 | 2.23% |
| 2025-12-23 | 6.40 | 6.26 | -0.14 | -2.19% | 6.23 | 6.41 | 130589 | 8216 | 1.64% |
| 2025-12-22 | 6.40 | 6.40 | -0.01 | -0.16% | 6.30 | 6.44 | 104928 | 6687 | 1.31% |
| 2025-12-19 | 6.32 | 6.41 | 0.12 | 1.91% | 6.26 | 6.41 | 125429 | 7971 | 1.57% |
| 2025-12-18 | 6.24 | 6.29 | 0.05 | 0.80% | 6.19 | 6.37 | 113868 | 7190 | 1.43% |
| 2025-12-17 | 6.25 | 6.24 | -0.01 | -0.16% | 6.12 | 6.30 | 103343 | 6417 | 1.29% |
| 2025-12-16 | 6.35 | 6.25 | -0.08 | -1.26% | 6.22 | 6.37 | 103176 | 6474 | 1.29% |
| 2025-12-15 | 6.29 | 6.33 | 0.00 | 0.00% | 6.25 | 6.41 | 117654 | 7467 | 1.47% |
| 2025-12-12 | 6.38 | 6.33 | 0.00 | 0.00% | 6.27 | 6.38 | 137206 | 8689 | 1.72% |
| 2025-12-11 | 6.46 | 6.33 | -0.14 | -2.16% | 6.32 | 6.53 | 154046 | 9850 | 1.93% |
| 2025-12-10 | 6.60 | 6.47 | -0.13 | -1.97% | 6.44 | 6.63 | 149297 | 9691 | 1.87% |
| 2025-12-09 | 6.72 | 6.60 | -0.18 | -2.65% | 6.58 | 6.78 | 176103 | 11676 | 2.21% |
| 2025-12-08 | 6.81 | 6.78 | -0.04 | -0.59% | 6.75 | 6.90 | 167160 | 11375 | 2.09% |
| 2025-12-05 | 6.78 | 6.82 | 0.04 | 0.59% | 6.69 | 6.95 | 147439 | 10004 | 1.85% |
| 2025-12-04 | 6.90 | 6.78 | -0.14 | -2.02% | 6.76 | 6.97 | 220707 | 15105 | 2.76% |
| 2025-12-03 | 7.10 | 6.92 | -0.22 | -3.08% | 6.90 | 7.14 | 234864 | 16386 | 2.94% |
| 2025-12-02 | 7.07 | 7.14 | 0.06 | 0.85% | 6.87 | 7.17 | 278155 | 19604 | 3.48% |
| 2025-12-01 | 6.96 | 7.08 | 0.09 | 1.29% | 6.89 | 7.17 | 247248 | 17489 | 3.10% |
| 2025-11-28 | 6.89 | 6.99 | 0.10 | 1.45% | 6.75 | 7.03 | 251169 | 17325 | 3.15% |
| 2025-11-27 | 6.96 | 6.89 | -0.16 | -2.27% | 6.80 | 7.05 | 327815 | 22665 | 4.11% |
| 2025-11-26 | 6.88 | 7.05 | 0.21 | 3.07% | 6.80 | 7.35 | 475340 | 33846 | 5.95% |
| 2025-11-25 | 6.60 | 6.84 | 0.22 | 3.32% | 6.55 | 6.95 | 373643 | 25303 | 4.68% |
| 2025-11-24 | 6.61 | 6.62 | 0.04 | 0.61% | 6.46 | 6.69 | 299401 | 19711 | 3.75% |
| 2025-11-21 | 6.75 | 6.58 | -0.20 | -2.95% | 6.49 | 7.00 | 438187 | 29365 | 5.49% |
| 2025-11-20 | 7.52 | 6.78 | -0.81 | -10.67% | 6.72 | 7.52 | 613924 | 42934 | 7.69% |
| 2025-11-19 | 8.00 | 7.59 | -0.30 | -3.80% | 7.47 | 8.10 | 474576 | 36137 | 5.94% |
| 2025-11-18 | 7.83 | 7.89 | -0.11 | -1.38% | 7.50 | 8.01 | 631739 | 48948 | 7.91% |
| 2025-11-17 | 7.48 | 8.00 | 0.20 | 2.56% | 7.42 | 8.06 | 824286 | 63960 | 10.32% |
| 2025-11-14 | 7.71 | 7.80 | -0.37 | -4.53% | 7.61 | 8.20 | 1009249 | 79155 | 12.64% |
| 2025-11-13 | 7.62 | 8.17 | 0.97 | 13.47% | 7.41 | 8.63 | 1409189 | 111592 | 17.65% |
| 2025-11-12 | 6.04 | 7.20 | 1.20 | 20.00% | 6.02 | 7.20 | 651305 | 45821 | 8.16% |
| 2025-11-11 | 5.99 | 6.00 | 0.06 | 1.01% | 5.89 | 6.00 | 73792 | 4395 | 0.92% |
| 2025-11-10 | 5.84 | 5.94 | 0.10 | 1.71% | 5.83 | 6.00 | 89064 | 5299 | 1.12% |
| 2025-11-07 | 5.83 | 5.84 | 0.01 | 0.17% | 5.79 | 5.88 | 44387 | 2592 | 0.56% |
| 2025-11-06 | 5.85 | 5.83 | -0.05 | -0.85% | 5.81 | 5.87 | 43037 | 2508 | 0.54% |
| 2025-11-05 | 5.82 | 5.88 | 0.02 | 0.34% | 5.79 | 5.89 | 52817 | 3095 | 0.66% |
| 2025-11-04 | 5.81 | 5.86 | 0.04 | 0.69% | 5.75 | 5.87 | 71439 | 4159 | 0.89% |
| 2025-11-03 | 5.78 | 5.82 | 0.06 | 1.04% | 5.71 | 5.82 | 61899 | 3577 | 0.78% |
| 2025-10-31 | 5.64 | 5.76 | 0.12 | 2.13% | 5.64 | 5.76 | 74190 | 4243 | 0.93% |
| 2025-10-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.62 | 5.73 | 51896 | 2946 | 0.65% |
| 2025-10-29 | 5.72 | 5.70 | -0.03 | -0.52% | 5.65 | 5.73 | 47265 | 2691 | 0.59% |
| 2025-10-28 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.75 | 49888 | 2853 | 0.62% |
| 2025-10-27 | 5.74 | 5.70 | -0.05 | -0.87% | 5.67 | 5.78 | 61141 | 3486 | 0.77% |