| 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 | 5.63 | 5.79 | 0.22 | 3.95% | 5.61 | 5.79 | 744235 | 42452 | 4.35% |
| 2026-02-02 | 5.83 | 5.57 | -0.59 | -9.58% | 5.56 | 5.83 | 1187877 | 67394 | 6.95% |
| 2026-01-30 | 6.37 | 6.16 | -0.19 | -2.99% | 6.07 | 6.38 | 965815 | 59906 | 5.65% |
| 2026-01-29 | 6.45 | 6.35 | -0.18 | -2.76% | 6.26 | 6.63 | 1193992 | 76502 | 6.98% |
| 2026-01-28 | 6.37 | 6.53 | 0.25 | 3.98% | 6.28 | 6.66 | 1756687 | 113526 | 10.27% |
| 2026-01-27 | 6.20 | 6.28 | 0.02 | 0.32% | 6.08 | 6.30 | 932319 | 57592 | 5.45% |
| 2026-01-26 | 6.42 | 6.26 | -0.21 | -3.25% | 6.15 | 6.56 | 1546971 | 98065 | 9.05% |
| 2026-01-23 | 6.51 | 6.47 | 0.42 | 6.94% | 6.38 | 6.95 | 2437547 | 160492 | 14.25% |
| 2026-01-22 | 6.02 | 6.05 | 0.07 | 1.17% | 5.97 | 6.07 | 563110 | 33958 | 3.29% |
| 2026-01-21 | 5.90 | 5.98 | 0.03 | 0.50% | 5.84 | 6.05 | 610989 | 36479 | 3.57% |
| 2026-01-20 | 6.17 | 5.95 | -0.19 | -3.09% | 5.91 | 6.20 | 1008456 | 60720 | 5.90% |
| 2026-01-19 | 6.19 | 6.14 | -0.11 | -1.76% | 6.10 | 6.22 | 787836 | 48548 | 4.61% |
| 2026-01-16 | 6.36 | 6.25 | -0.14 | -2.19% | 6.16 | 6.39 | 1216638 | 76287 | 7.11% |
| 2026-01-15 | 6.73 | 6.39 | -0.25 | -3.77% | 6.30 | 6.86 | 1867803 | 122255 | 10.92% |
| 2026-01-14 | 6.52 | 6.64 | 0.13 | 2.00% | 6.50 | 6.85 | 1925563 | 128714 | 11.26% |
| 2026-01-13 | 7.10 | 6.51 | -0.52 | -7.40% | 6.48 | 7.11 | 2249462 | 150358 | 13.15% |
| 2026-01-12 | 6.69 | 7.03 | 0.47 | 7.16% | 6.68 | 7.05 | 2363355 | 163718 | 13.82% |
| 2026-01-09 | 6.51 | 6.56 | 0.16 | 2.50% | 6.43 | 6.70 | 1826829 | 119605 | 10.68% |
| 2026-01-08 | 6.30 | 6.40 | 0.14 | 2.24% | 6.24 | 6.45 | 1258154 | 80055 | 7.36% |
| 2026-01-07 | 6.26 | 6.26 | 0.01 | 0.16% | 6.23 | 6.41 | 1204419 | 75888 | 7.04% |
| 2026-01-06 | 6.15 | 6.25 | 0.07 | 1.13% | 6.12 | 6.26 | 1097218 | 68094 | 6.42% |
| 2026-01-05 | 6.05 | 6.18 | 0.20 | 3.34% | 6.05 | 6.18 | 1314723 | 80615 | 7.69% |
| 2025-12-31 | 5.95 | 5.98 | -0.01 | -0.17% | 5.87 | 6.05 | 698645 | 41635 | 4.09% |
| 2025-12-30 | 5.96 | 5.99 | 0.01 | 0.17% | 5.92 | 6.12 | 769906 | 46300 | 4.50% |
| 2025-12-29 | 6.09 | 5.98 | -0.17 | -2.76% | 5.95 | 6.11 | 835628 | 50292 | 4.89% |
| 2025-12-26 | 6.03 | 6.15 | 0.06 | 0.99% | 5.98 | 6.24 | 1221838 | 74695 | 7.15% |
| 2025-12-25 | 6.05 | 6.09 | 0.14 | 2.35% | 6.05 | 6.22 | 1112946 | 68236 | 6.51% |
| 2025-12-24 | 5.82 | 5.95 | 0.10 | 1.71% | 5.79 | 5.98 | 636194 | 37572 | 3.72% |
| 2025-12-23 | 6.01 | 5.85 | -0.19 | -3.15% | 5.82 | 6.04 | 771718 | 45641 | 4.51% |
| 2025-12-22 | 5.86 | 6.04 | 0.14 | 2.37% | 5.86 | 6.14 | 836431 | 50595 | 4.89% |
| 2025-12-19 | 5.83 | 5.90 | 0.07 | 1.20% | 5.82 | 5.91 | 501172 | 29463 | 2.93% |
| 2025-12-18 | 5.81 | 5.83 | 0.01 | 0.17% | 5.76 | 5.98 | 568850 | 33402 | 3.33% |
| 2025-12-17 | 5.80 | 5.82 | -0.09 | -1.52% | 5.71 | 5.87 | 681854 | 39426 | 3.99% |
| 2025-12-16 | 5.85 | 5.91 | 0.00 | 0.00% | 5.66 | 6.06 | 1026300 | 59787 | 6.00% |
| 2025-12-15 | 6.16 | 5.91 | -0.34 | -5.44% | 5.90 | 6.16 | 1180366 | 71177 | 6.90% |
| 2025-12-12 | 6.34 | 6.25 | -0.01 | -0.16% | 6.25 | 6.52 | 1360319 | 86938 | 7.96% |
| 2025-12-11 | 6.42 | 6.26 | -0.21 | -3.25% | 6.25 | 6.46 | 1158708 | 73655 | 6.78% |
| 2025-12-10 | 6.20 | 6.47 | 0.21 | 3.35% | 6.06 | 6.49 | 1806279 | 114022 | 10.56% |
| 2025-12-09 | 6.30 | 6.26 | -0.08 | -1.26% | 6.22 | 6.43 | 1262026 | 79705 | 7.38% |
| 2025-12-08 | 6.06 | 6.34 | 0.32 | 5.32% | 6.04 | 6.56 | 2170581 | 136947 | 12.69% |
| 2025-12-05 | 6.01 | 6.02 | -0.06 | -0.99% | 5.92 | 6.06 | 780617 | 46804 | 4.57% |
| 2025-12-04 | 5.91 | 6.08 | 0.15 | 2.53% | 5.71 | 6.08 | 1114991 | 65975 | 6.52% |
| 2025-12-03 | 6.14 | 5.93 | -0.11 | -1.82% | 5.91 | 6.22 | 1134002 | 68853 | 6.63% |
| 2025-12-02 | 5.92 | 6.04 | 0.10 | 1.68% | 5.83 | 6.08 | 1125010 | 67412 | 6.58% |
| 2025-12-01 | 5.94 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 692705 | 41037 | 4.05% |
| 2025-11-28 | 5.91 | 5.92 | 0.02 | 0.34% | 5.85 | 5.94 | 625710 | 36876 | 3.66% |
| 2025-11-27 | 6.02 | 5.90 | -0.17 | -2.80% | 5.89 | 6.05 | 1133727 | 67521 | 6.63% |
| 2025-11-26 | 5.85 | 6.07 | 0.21 | 3.58% | 5.75 | 6.18 | 1919951 | 114593 | 11.23% |
| 2025-11-25 | 5.70 | 5.86 | 0.09 | 1.56% | 5.70 | 5.98 | 1102805 | 64933 | 6.45% |
| 2025-11-24 | 5.45 | 5.77 | 0.38 | 7.05% | 5.35 | 5.77 | 1051995 | 59062 | 6.15% |
| 2025-11-21 | 5.63 | 5.39 | -0.37 | -6.42% | 5.39 | 5.74 | 858593 | 47295 | 5.02% |
| 2025-11-20 | 5.90 | 5.76 | -0.24 | -4.00% | 5.75 | 5.96 | 870231 | 50564 | 5.09% |
| 2025-11-19 | 5.96 | 6.00 | 0.11 | 1.87% | 5.96 | 6.20 | 1497206 | 90861 | 8.76% |
| 2025-11-18 | 5.76 | 5.89 | 0.09 | 1.55% | 5.68 | 5.94 | 1162536 | 67706 | 6.80% |
| 2025-11-17 | 5.62 | 5.80 | 0.18 | 3.20% | 5.60 | 5.85 | 942293 | 54386 | 5.51% |
| 2025-11-14 | 5.57 | 5.62 | -0.03 | -0.53% | 5.53 | 5.76 | 736405 | 41738 | 4.31% |
| 2025-11-13 | 5.52 | 5.65 | 0.13 | 2.36% | 5.47 | 5.66 | 589778 | 32778 | 3.45% |
| 2025-11-12 | 5.62 | 5.52 | -0.10 | -1.78% | 5.45 | 5.63 | 596022 | 32897 | 3.49% |
| 2025-11-11 | 5.72 | 5.62 | -0.08 | -1.40% | 5.61 | 5.73 | 532255 | 30152 | 3.11% |
| 2025-11-10 | 5.67 | 5.70 | 0.01 | 0.18% | 5.63 | 5.75 | 553612 | 31478 | 3.24% |
| 2025-11-07 | 5.80 | 5.69 | -0.16 | -2.74% | 5.67 | 5.81 | 751837 | 42938 | 4.40% |
| 2025-11-06 | 5.85 | 5.85 | 0.02 | 0.34% | 5.81 | 5.98 | 621128 | 36492 | 3.63% |
| 2025-11-05 | 5.72 | 5.83 | -0.02 | -0.34% | 5.69 | 5.85 | 672574 | 38845 | 3.93% |
| 2025-11-04 | 6.00 | 5.85 | -0.19 | -3.15% | 5.80 | 6.00 | 765066 | 44951 | 4.47% |
| 2025-11-03 | 6.09 | 6.04 | -0.10 | -1.63% | 5.88 | 6.09 | 956938 | 57105 | 5.60% |
| 2025-10-31 | 5.97 | 6.14 | 0.09 | 1.49% | 5.86 | 6.17 | 1222402 | 73653 | 7.15% |
| 2025-10-30 | 5.96 | 6.05 | 0.16 | 2.72% | 5.92 | 6.30 | 2085647 | 127833 | 12.20% |
| 2025-10-29 | 5.86 | 5.89 | 0.04 | 0.68% | 5.79 | 5.90 | 651868 | 38230 | 3.81% |
| 2025-10-28 | 5.87 | 5.85 | -0.07 | -1.18% | 5.80 | 5.92 | 681408 | 39909 | 3.98% |
| 2025-10-27 | 5.95 | 5.92 | 0.05 | 0.85% | 5.85 | 5.99 | 928233 | 54890 | 5.43% |