| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 6.50 | 6.48 | -0.06 | -0.92% | 6.36 | 6.52 | 403859 | 26029 | 3.16% |
| 2026-02-03 | 6.51 | 6.54 | 0.10 | 1.55% | 6.43 | 6.58 | 464631 | 30246 | 3.64% |
| 2026-02-02 | 6.30 | 6.44 | -0.25 | -3.74% | 6.24 | 6.76 | 807643 | 52397 | 6.33% |
| 2026-01-30 | 6.86 | 6.69 | -0.16 | -2.34% | 6.63 | 6.88 | 556312 | 37403 | 4.36% |
| 2026-01-29 | 6.89 | 6.85 | -0.07 | -1.01% | 6.72 | 7.07 | 553290 | 38337 | 4.33% |
| 2026-01-28 | 6.95 | 6.92 | -0.11 | -1.56% | 6.91 | 7.15 | 490864 | 34392 | 3.85% |
| 2026-01-27 | 6.82 | 7.03 | 0.17 | 2.48% | 6.63 | 7.10 | 765224 | 52691 | 5.99% |
| 2026-01-26 | 7.13 | 6.86 | -0.23 | -3.24% | 6.70 | 7.16 | 868458 | 59577 | 6.80% |
| 2026-01-23 | 7.11 | 7.09 | -0.05 | -0.70% | 7.03 | 7.16 | 608794 | 43259 | 4.77% |
| 2026-01-22 | 6.90 | 7.14 | 0.21 | 3.03% | 6.90 | 7.24 | 876036 | 62481 | 6.86% |
| 2026-01-21 | 6.97 | 6.93 | -0.11 | -1.56% | 6.85 | 7.10 | 568121 | 39369 | 4.45% |
| 2026-01-20 | 6.99 | 7.04 | 0.07 | 1.00% | 6.95 | 7.24 | 830102 | 58709 | 6.50% |
| 2026-01-19 | 6.70 | 6.97 | 0.22 | 3.26% | 6.56 | 7.13 | 912935 | 63276 | 7.15% |
| 2026-01-16 | 6.84 | 6.75 | -0.19 | -2.74% | 6.68 | 6.91 | 805336 | 54495 | 6.31% |
| 2026-01-15 | 7.05 | 6.94 | -0.14 | -1.98% | 6.86 | 7.16 | 892957 | 62085 | 6.99% |
| 2026-01-14 | 6.81 | 7.08 | 0.28 | 4.12% | 6.81 | 7.35 | 1657168 | 117653 | 12.98% |
| 2026-01-13 | 6.94 | 6.80 | -0.14 | -2.02% | 6.70 | 7.07 | 1151622 | 79127 | 9.02% |
| 2026-01-12 | 6.70 | 6.94 | 0.31 | 4.68% | 6.64 | 6.96 | 1224102 | 83633 | 9.59% |
| 2026-01-09 | 6.62 | 6.63 | -0.05 | -0.75% | 6.52 | 6.67 | 855886 | 56444 | 6.70% |
| 2026-01-08 | 6.43 | 6.68 | 0.26 | 4.05% | 6.36 | 6.70 | 1137467 | 74979 | 8.91% |
| 2026-01-07 | 6.42 | 6.42 | 0.05 | 0.78% | 6.38 | 6.65 | 1165256 | 75878 | 9.13% |
| 2026-01-06 | 6.38 | 6.37 | 0.00 | 0.00% | 6.26 | 6.38 | 792065 | 49974 | 6.20% |
| 2026-01-05 | 6.12 | 6.37 | 0.24 | 3.92% | 6.07 | 6.39 | 989975 | 62024 | 7.75% |
| 2025-12-31 | 6.08 | 6.13 | 0.05 | 0.82% | 6.03 | 6.18 | 352957 | 21581 | 2.76% |
| 2025-12-30 | 6.09 | 6.08 | -0.06 | -0.98% | 6.06 | 6.22 | 413941 | 25399 | 3.24% |
| 2025-12-29 | 6.03 | 6.14 | 0.08 | 1.32% | 6.02 | 6.23 | 592494 | 36545 | 4.64% |
| 2025-12-26 | 5.97 | 6.06 | 0.08 | 1.34% | 5.96 | 6.09 | 468715 | 28296 | 3.67% |
| 2025-12-25 | 6.00 | 5.98 | -0.01 | -0.17% | 5.96 | 6.02 | 251573 | 15055 | 1.97% |
| 2025-12-24 | 5.90 | 5.99 | 0.07 | 1.18% | 5.87 | 6.02 | 252527 | 15061 | 1.98% |
| 2025-12-23 | 6.10 | 5.92 | -0.09 | -1.50% | 5.90 | 6.13 | 343322 | 20480 | 2.69% |
| 2025-12-22 | 5.84 | 6.01 | 0.17 | 2.91% | 5.83 | 6.04 | 439948 | 26295 | 3.45% |
| 2025-12-19 | 5.82 | 5.84 | 0.02 | 0.34% | 5.82 | 5.92 | 228888 | 13433 | 1.79% |
| 2025-12-18 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.92 | 187222 | 10986 | 1.47% |
| 2025-12-17 | 5.83 | 5.87 | 0.02 | 0.34% | 5.75 | 5.90 | 313479 | 18210 | 2.46% |
| 2025-12-16 | 5.90 | 5.85 | -0.03 | -0.51% | 5.79 | 5.98 | 372541 | 21888 | 2.92% |
| 2025-12-15 | 5.85 | 5.88 | 0.00 | 0.00% | 5.78 | 5.95 | 287296 | 16872 | 2.25% |
| 2025-12-12 | 5.96 | 5.88 | -0.12 | -2.00% | 5.88 | 6.17 | 438594 | 26267 | 3.44% |
| 2025-12-11 | 6.16 | 6.00 | -0.17 | -2.76% | 5.98 | 6.19 | 428637 | 26028 | 3.36% |
| 2025-12-10 | 6.02 | 6.17 | 0.14 | 2.32% | 5.93 | 6.24 | 747280 | 45702 | 5.85% |
| 2025-12-09 | 6.10 | 6.03 | -0.10 | -1.63% | 6.00 | 6.12 | 351140 | 21242 | 2.75% |
| 2025-12-08 | 6.05 | 6.13 | 0.13 | 2.17% | 6.00 | 6.15 | 550022 | 33545 | 4.31% |
| 2025-12-05 | 5.85 | 6.00 | 0.13 | 2.21% | 5.84 | 6.03 | 403060 | 24105 | 3.16% |
| 2025-12-04 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.99 | 291109 | 17177 | 2.28% |
| 2025-12-03 | 6.03 | 5.96 | 0.00 | 0.00% | 5.86 | 6.10 | 579434 | 34604 | 4.54% |
| 2025-12-02 | 5.90 | 5.96 | 0.08 | 1.36% | 5.77 | 5.96 | 381727 | 22374 | 2.99% |
| 2025-12-01 | 5.90 | 5.88 | -0.06 | -1.01% | 5.83 | 5.94 | 330618 | 19465 | 2.59% |
| 2025-11-28 | 5.74 | 5.94 | 0.19 | 3.30% | 5.73 | 5.97 | 451639 | 26500 | 3.54% |
| 2025-11-27 | 5.84 | 5.75 | -0.11 | -1.88% | 5.75 | 5.86 | 292117 | 16939 | 2.29% |
| 2025-11-26 | 5.99 | 5.86 | -0.15 | -2.50% | 5.84 | 6.06 | 384324 | 22789 | 3.01% |
| 2025-11-25 | 5.96 | 6.01 | 0.07 | 1.18% | 5.90 | 6.05 | 449452 | 27033 | 3.52% |
| 2025-11-24 | 5.71 | 5.94 | 0.25 | 4.39% | 5.64 | 5.98 | 489451 | 28655 | 3.83% |
| 2025-11-21 | 5.91 | 5.69 | -0.28 | -4.69% | 5.68 | 6.03 | 463878 | 26852 | 3.63% |
| 2025-11-20 | 5.90 | 5.97 | 0.08 | 1.36% | 5.85 | 6.08 | 440741 | 26312 | 3.45% |
| 2025-11-19 | 6.07 | 5.89 | -0.20 | -3.28% | 5.88 | 6.10 | 446145 | 26589 | 3.49% |
| 2025-11-18 | 6.02 | 6.09 | -0.01 | -0.16% | 5.98 | 6.12 | 476691 | 28892 | 3.73% |
| 2025-11-17 | 5.93 | 6.10 | 0.17 | 2.87% | 5.92 | 6.18 | 755395 | 46035 | 5.92% |
| 2025-11-14 | 5.81 | 5.93 | 0.08 | 1.37% | 5.79 | 6.05 | 512472 | 30341 | 4.01% |
| 2025-11-13 | 5.85 | 5.85 | 0.03 | 0.52% | 5.81 | 5.90 | 292617 | 17148 | 2.29% |
| 2025-11-12 | 5.94 | 5.82 | -0.10 | -1.69% | 5.78 | 5.95 | 321073 | 18786 | 2.52% |
| 2025-11-11 | 5.98 | 5.92 | -0.07 | -1.17% | 5.91 | 6.02 | 299179 | 17810 | 2.34% |
| 2025-11-10 | 5.94 | 5.99 | 0.05 | 0.84% | 5.94 | 6.03 | 279527 | 16741 | 2.19% |
| 2025-11-07 | 6.01 | 5.94 | -0.10 | -1.66% | 5.94 | 6.02 | 317277 | 18945 | 2.49% |
| 2025-11-06 | 6.12 | 6.04 | -0.06 | -0.98% | 5.96 | 6.13 | 428988 | 25806 | 3.36% |
| 2025-11-05 | 6.12 | 6.10 | -0.10 | -1.61% | 6.04 | 6.15 | 472745 | 28832 | 3.70% |
| 2025-11-04 | 6.20 | 6.20 | -0.07 | -1.12% | 6.11 | 6.24 | 527710 | 32573 | 4.13% |
| 2025-11-03 | 6.19 | 6.27 | 0.03 | 0.48% | 6.09 | 6.28 | 623197 | 38671 | 4.88% |
| 2025-10-31 | 6.06 | 6.24 | 0.03 | 0.48% | 5.95 | 6.32 | 979754 | 60811 | 7.67% |
| 2025-10-30 | 5.80 | 6.21 | 0.41 | 7.07% | 5.72 | 6.41 | 1592566 | 98406 | 12.47% |
| 2025-10-29 | 5.83 | 5.80 | -0.14 | -2.36% | 5.60 | 5.83 | 438595 | 25256 | 3.44% |
| 2025-10-28 | 5.92 | 5.94 | 0.01 | 0.17% | 5.86 | 5.99 | 341215 | 20297 | 2.67% |
| 2025-10-27 | 5.91 | 5.93 | 0.02 | 0.34% | 5.87 | 5.99 | 384703 | 22774 | 3.01% |