| 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 | 6.00 | 6.08 | 0.12 | 2.01% | 5.99 | 6.09 | 123497 | 7466 | 1.16% |
| 2026-02-02 | 6.13 | 5.96 | -0.13 | -2.13% | 5.92 | 6.24 | 214982 | 13093 | 2.02% |
| 2026-01-30 | 6.12 | 6.09 | -0.04 | -0.65% | 6.03 | 6.25 | 174343 | 10656 | 1.64% |
| 2026-01-29 | 6.36 | 6.13 | -0.29 | -4.52% | 6.12 | 6.39 | 294383 | 18413 | 2.76% |
| 2026-01-28 | 6.39 | 6.42 | 0.04 | 0.63% | 6.30 | 6.51 | 199740 | 12765 | 1.87% |
| 2026-01-27 | 6.38 | 6.38 | 0.03 | 0.47% | 6.23 | 6.48 | 220297 | 14015 | 2.07% |
| 2026-01-26 | 6.27 | 6.35 | 0.08 | 1.28% | 6.18 | 6.51 | 339608 | 21534 | 3.19% |
| 2026-01-23 | 6.11 | 6.27 | 0.17 | 2.79% | 6.10 | 6.28 | 263313 | 16348 | 2.47% |
| 2026-01-22 | 6.13 | 6.10 | 0.00 | 0.00% | 6.05 | 6.13 | 134991 | 8217 | 1.27% |
| 2026-01-21 | 6.09 | 6.10 | 0.05 | 0.83% | 6.03 | 6.16 | 158105 | 9650 | 1.48% |
| 2026-01-20 | 6.02 | 6.05 | 0.05 | 0.83% | 5.94 | 6.15 | 232693 | 14069 | 2.18% |
| 2026-01-19 | 5.87 | 6.00 | 0.12 | 2.04% | 5.84 | 6.02 | 164032 | 9697 | 1.54% |
| 2026-01-16 | 6.06 | 5.88 | -0.15 | -2.49% | 5.88 | 6.07 | 204768 | 12174 | 1.92% |
| 2026-01-15 | 5.93 | 6.03 | 0.07 | 1.17% | 5.91 | 6.08 | 179281 | 10786 | 1.68% |
| 2026-01-14 | 5.90 | 5.96 | 0.06 | 1.02% | 5.90 | 6.05 | 247542 | 14797 | 2.32% |
| 2026-01-13 | 5.85 | 5.90 | 0.03 | 0.51% | 5.83 | 6.03 | 186113 | 11050 | 1.75% |
| 2026-01-12 | 5.92 | 5.87 | -0.06 | -1.01% | 5.82 | 5.93 | 235217 | 13767 | 2.21% |
| 2026-01-09 | 5.93 | 5.93 | -0.03 | -0.50% | 5.89 | 5.99 | 180759 | 10728 | 1.70% |
| 2026-01-08 | 6.00 | 5.96 | -0.04 | -0.67% | 5.95 | 6.02 | 165616 | 9892 | 1.55% |
| 2026-01-07 | 6.14 | 6.00 | -0.13 | -2.12% | 5.98 | 6.15 | 224308 | 13563 | 2.10% |
| 2026-01-06 | 6.07 | 6.13 | 0.07 | 1.16% | 6.05 | 6.19 | 223056 | 13648 | 2.09% |
| 2026-01-05 | 6.04 | 6.06 | 0.03 | 0.50% | 6.04 | 6.15 | 174331 | 10599 | 1.64% |
| 2025-12-31 | 6.07 | 6.03 | -0.07 | -1.15% | 6.01 | 6.14 | 147355 | 8928 | 1.38% |
| 2025-12-30 | 5.92 | 6.10 | 0.14 | 2.35% | 5.91 | 6.12 | 211954 | 12803 | 1.99% |
| 2025-12-29 | 5.95 | 5.96 | 0.01 | 0.17% | 5.86 | 6.03 | 149673 | 8902 | 1.40% |
| 2025-12-26 | 5.97 | 5.95 | -0.01 | -0.17% | 5.92 | 6.03 | 128974 | 7697 | 1.21% |
| 2025-12-25 | 5.88 | 5.96 | 0.00 | 0.00% | 5.88 | 5.98 | 109379 | 6502 | 1.03% |
| 2025-12-24 | 5.91 | 5.96 | 0.02 | 0.34% | 5.91 | 6.05 | 122251 | 7294 | 1.15% |
| 2025-12-23 | 5.89 | 5.94 | 0.05 | 0.85% | 5.84 | 5.98 | 134389 | 7947 | 1.26% |
| 2025-12-22 | 5.80 | 5.89 | 0.11 | 1.90% | 5.79 | 5.91 | 134248 | 7875 | 1.26% |
| 2025-12-19 | 5.67 | 5.78 | 0.15 | 2.66% | 5.66 | 5.81 | 118614 | 6809 | 1.11% |
| 2025-12-18 | 5.69 | 5.63 | -0.10 | -1.75% | 5.63 | 5.76 | 104216 | 5938 | 0.98% |
| 2025-12-17 | 5.65 | 5.73 | 0.08 | 1.42% | 5.61 | 5.75 | 120521 | 6845 | 1.13% |
| 2025-12-16 | 5.77 | 5.65 | -0.18 | -3.09% | 5.61 | 5.83 | 165466 | 9405 | 1.55% |
| 2025-12-15 | 5.93 | 5.83 | -0.15 | -2.51% | 5.81 | 5.97 | 134296 | 7903 | 1.26% |
| 2025-12-12 | 5.92 | 5.98 | -0.01 | -0.17% | 5.87 | 6.03 | 145575 | 8647 | 1.37% |
| 2025-12-11 | 6.21 | 5.99 | -0.07 | -1.16% | 5.96 | 6.28 | 223440 | 13626 | 2.10% |
| 2025-12-10 | 5.89 | 6.06 | 0.21 | 3.59% | 5.79 | 6.14 | 230921 | 13845 | 2.17% |
| 2025-12-09 | 5.96 | 5.85 | -0.12 | -2.01% | 5.82 | 6.00 | 168806 | 9957 | 1.58% |
| 2025-12-08 | 6.02 | 5.97 | -0.13 | -2.13% | 5.95 | 6.10 | 204816 | 12279 | 1.92% |
| 2025-12-05 | 6.05 | 6.10 | 0.11 | 1.84% | 5.96 | 6.15 | 158471 | 9644 | 1.49% |
| 2025-12-04 | 6.08 | 5.99 | -0.10 | -1.64% | 5.88 | 6.14 | 163235 | 9758 | 1.53% |
| 2025-12-03 | 6.15 | 6.09 | -0.13 | -2.09% | 6.05 | 6.28 | 194594 | 11925 | 1.83% |
| 2025-12-02 | 6.02 | 6.22 | 0.10 | 1.63% | 6.02 | 6.32 | 277835 | 17204 | 2.61% |
| 2025-12-01 | 6.42 | 6.12 | -0.12 | -1.92% | 6.10 | 6.58 | 420690 | 26250 | 3.95% |
| 2025-11-28 | 6.03 | 6.24 | 0.39 | 6.67% | 6.03 | 6.29 | 474610 | 29417 | 4.45% |
| 2025-11-27 | 5.83 | 5.85 | 0.11 | 1.92% | 5.83 | 5.99 | 273552 | 16134 | 2.57% |
| 2025-11-26 | 5.84 | 5.74 | -0.11 | -1.88% | 5.73 | 5.90 | 205303 | 11876 | 1.93% |
| 2025-11-25 | 5.71 | 5.85 | 0.28 | 5.03% | 5.70 | 5.95 | 304658 | 17778 | 2.86% |
| 2025-11-24 | 5.55 | 5.57 | 0.09 | 1.64% | 5.48 | 5.64 | 221546 | 12329 | 2.08% |
| 2025-11-21 | 5.74 | 5.48 | -0.38 | -6.48% | 5.40 | 5.78 | 440331 | 24563 | 4.13% |
| 2025-11-20 | 5.95 | 5.86 | -0.02 | -0.34% | 5.85 | 6.18 | 380205 | 22786 | 3.57% |
| 2025-11-19 | 6.10 | 5.88 | -0.39 | -6.22% | 5.80 | 6.30 | 570778 | 34337 | 5.35% |
| 2025-11-18 | 6.64 | 6.27 | -0.37 | -5.57% | 6.24 | 6.83 | 672889 | 43479 | 6.31% |
| 2025-11-17 | 6.35 | 6.64 | 0.36 | 5.73% | 6.35 | 6.64 | 681437 | 44453 | 6.39% |
| 2025-11-14 | 6.15 | 6.28 | 0.13 | 2.11% | 6.01 | 6.50 | 758633 | 47417 | 7.12% |
| 2025-11-13 | 5.83 | 6.15 | 0.45 | 7.89% | 5.82 | 6.66 | 896457 | 55727 | 8.41% |
| 2025-11-12 | 5.80 | 5.70 | -0.05 | -0.87% | 5.63 | 5.83 | 294018 | 16826 | 2.76% |
| 2025-11-11 | 5.64 | 5.75 | 0.12 | 2.13% | 5.61 | 5.84 | 345876 | 19857 | 3.24% |
| 2025-11-10 | 5.54 | 5.63 | 0.20 | 3.68% | 5.48 | 5.78 | 428282 | 24064 | 4.02% |
| 2025-11-07 | 5.24 | 5.43 | 0.17 | 3.23% | 5.22 | 5.52 | 382729 | 20775 | 3.59% |
| 2025-11-06 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.33 | 122054 | 6430 | 1.14% |
| 2025-11-05 | 5.16 | 5.29 | 0.06 | 1.15% | 5.15 | 5.31 | 166061 | 8759 | 1.56% |
| 2025-11-04 | 5.20 | 5.23 | 0.00 | 0.00% | 5.14 | 5.29 | 146764 | 7646 | 1.38% |
| 2025-11-03 | 5.10 | 5.23 | 0.13 | 2.55% | 5.06 | 5.27 | 219785 | 11431 | 2.06% |
| 2025-10-31 | 4.98 | 5.10 | 0.11 | 2.20% | 4.98 | 5.12 | 168285 | 8551 | 1.58% |
| 2025-10-30 | 5.02 | 4.99 | -0.04 | -0.80% | 4.99 | 5.07 | 112419 | 5640 | 1.05% |
| 2025-10-29 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.04 | 98838 | 4947 | 0.93% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 5.00 | 5.07 | 103105 | 5189 | 0.97% |
| 2025-10-27 | 5.05 | 5.03 | -0.07 | -1.37% | 4.99 | 5.09 | 168897 | 8499 | 1.58% |