| 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 | 6.80 | 6.70 | -0.12 | -1.76% | 6.66 | 6.81 | 232323 | 15610 | 1.00% |
| 2026-02-03 | 6.71 | 6.82 | -0.01 | -0.15% | 6.71 | 6.94 | 326764 | 22305 | 1.40% |
| 2026-02-02 | 6.70 | 6.83 | 0.14 | 2.09% | 6.51 | 7.07 | 486885 | 32977 | 2.09% |
| 2026-01-30 | 6.66 | 6.69 | 0.03 | 0.45% | 6.60 | 6.75 | 275410 | 18377 | 1.18% |
| 2026-01-29 | 6.86 | 6.66 | -0.21 | -3.06% | 6.65 | 6.92 | 451456 | 30552 | 1.94% |
| 2026-01-28 | 7.10 | 6.87 | -0.53 | -7.16% | 6.78 | 7.19 | 818698 | 57167 | 3.52% |
| 2026-01-27 | 7.66 | 7.40 | -0.25 | -3.27% | 7.34 | 7.66 | 539618 | 40084 | 2.32% |
| 2026-01-26 | 7.32 | 7.65 | 0.46 | 6.40% | 7.24 | 7.75 | 870522 | 65551 | 3.74% |
| 2026-01-23 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.27 | 378028 | 27173 | 1.62% |
| 2026-01-22 | 7.21 | 7.16 | -0.12 | -1.65% | 7.15 | 7.35 | 346097 | 24940 | 1.49% |
| 2026-01-21 | 7.16 | 7.28 | -0.04 | -0.55% | 7.03 | 7.44 | 490639 | 35428 | 2.11% |
| 2026-01-20 | 7.14 | 7.32 | 0.12 | 1.67% | 6.83 | 7.44 | 949940 | 67711 | 4.08% |
| 2026-01-19 | 7.60 | 7.20 | -0.40 | -5.26% | 7.10 | 7.68 | 839343 | 61142 | 3.61% |
| 2026-01-16 | 7.73 | 7.60 | 0.06 | 0.80% | 7.54 | 8.01 | 678392 | 52260 | 2.91% |
| 2026-01-15 | 7.51 | 7.54 | -0.21 | -2.71% | 7.45 | 8.13 | 957795 | 74611 | 4.12% |
| 2026-01-14 | 7.25 | 7.75 | 0.48 | 6.60% | 6.82 | 8.49 | 1684132 | 127995 | 7.24% |
| 2026-01-12 | 6.85 | 7.27 | 0.44 | 6.44% | 6.85 | 7.30 | 521036 | 37059 | 2.24% |
| 2026-01-09 | 6.45 | 6.83 | 0.38 | 5.89% | 6.42 | 6.83 | 430578 | 28649 | 1.85% |
| 2026-01-08 | 6.40 | 6.45 | 0.03 | 0.47% | 6.35 | 6.47 | 198323 | 12737 | 0.85% |
| 2026-01-07 | 6.49 | 6.42 | -0.08 | -1.23% | 6.38 | 6.49 | 221537 | 14216 | 0.95% |
| 2026-01-06 | 6.36 | 6.50 | 0.15 | 2.36% | 6.33 | 6.52 | 277765 | 17881 | 1.19% |
| 2026-01-05 | 6.57 | 6.35 | -0.14 | -2.16% | 6.35 | 6.61 | 375688 | 24335 | 1.61% |
| 2025-12-31 | 6.68 | 6.49 | -0.18 | -2.70% | 6.41 | 6.73 | 373139 | 24244 | 1.60% |
| 2025-12-30 | 6.47 | 6.67 | 0.22 | 3.41% | 6.40 | 6.68 | 390876 | 25824 | 1.68% |
| 2025-12-29 | 6.30 | 6.45 | 0.20 | 3.20% | 6.30 | 6.56 | 346942 | 22380 | 1.49% |
| 2025-12-26 | 6.21 | 6.25 | 0.03 | 0.48% | 6.18 | 6.26 | 163391 | 10163 | 0.70% |
| 2025-12-25 | 6.18 | 6.22 | 0.06 | 0.97% | 6.17 | 6.35 | 224476 | 14030 | 0.96% |
| 2025-12-24 | 6.00 | 6.16 | 0.19 | 3.18% | 5.96 | 6.17 | 267408 | 16309 | 1.15% |
| 2025-12-23 | 6.05 | 5.97 | -0.10 | -1.65% | 5.96 | 6.07 | 145244 | 8729 | 0.62% |
| 2025-12-22 | 6.08 | 6.07 | 0.02 | 0.33% | 6.02 | 6.14 | 123234 | 7487 | 0.53% |
| 2025-12-19 | 6.00 | 6.05 | 0.06 | 1.00% | 5.96 | 6.05 | 108235 | 6511 | 0.47% |
| 2025-12-18 | 5.94 | 5.99 | 0.00 | 0.00% | 5.93 | 6.07 | 123546 | 7435 | 0.53% |
| 2025-12-17 | 6.05 | 5.99 | -0.05 | -0.83% | 5.88 | 6.06 | 211003 | 12560 | 0.91% |
| 2025-12-16 | 6.18 | 6.04 | -0.13 | -2.11% | 6.01 | 6.23 | 212291 | 12896 | 0.91% |
| 2025-12-15 | 6.05 | 6.17 | 0.06 | 0.98% | 6.05 | 6.25 | 237201 | 14638 | 1.02% |
| 2025-12-12 | 6.04 | 6.11 | 0.08 | 1.33% | 6.01 | 6.17 | 239615 | 14575 | 1.03% |
| 2025-12-11 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.14 | 264157 | 15976 | 1.13% |
| 2025-12-10 | 6.03 | 5.95 | -0.11 | -1.82% | 5.81 | 6.10 | 321446 | 18978 | 1.38% |
| 2025-12-09 | 6.28 | 6.06 | 0.08 | 1.34% | 6.02 | 6.59 | 656427 | 41292 | 2.82% |
| 2025-12-08 | 5.91 | 5.98 | 0.04 | 0.67% | 5.91 | 6.03 | 147587 | 8800 | 0.63% |
| 2025-12-05 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 167353 | 9852 | 0.72% |
| 2025-12-04 | 5.90 | 5.94 | -0.01 | -0.17% | 5.90 | 6.03 | 139897 | 8339 | 0.60% |
| 2025-12-03 | 6.02 | 5.95 | 0.00 | 0.00% | 5.87 | 6.06 | 170558 | 10133 | 0.73% |
| 2025-12-02 | 6.09 | 5.95 | -0.10 | -1.65% | 5.92 | 6.18 | 303473 | 18352 | 1.30% |
| 2025-12-01 | 5.92 | 6.05 | 0.19 | 3.24% | 5.90 | 6.09 | 246977 | 14868 | 1.06% |
| 2025-11-28 | 5.68 | 5.86 | 0.17 | 2.99% | 5.68 | 5.88 | 204059 | 11846 | 0.88% |
| 2025-11-27 | 5.75 | 5.69 | -0.09 | -1.56% | 5.69 | 5.91 | 218132 | 12677 | 0.94% |
| 2025-11-26 | 5.69 | 5.78 | 0.09 | 1.58% | 5.61 | 5.90 | 288651 | 16719 | 1.24% |
| 2025-11-25 | 5.54 | 5.69 | 0.15 | 2.71% | 5.54 | 5.70 | 255364 | 14348 | 1.10% |
| 2025-11-24 | 5.40 | 5.54 | 0.21 | 3.94% | 5.30 | 5.55 | 296567 | 16130 | 1.27% |
| 2025-11-21 | 5.55 | 5.33 | -0.29 | -5.16% | 5.33 | 5.59 | 403224 | 21872 | 1.73% |
| 2025-11-20 | 5.83 | 5.62 | -0.43 | -7.11% | 5.54 | 5.88 | 642475 | 36445 | 2.76% |
| 2025-11-19 | 6.30 | 6.05 | -0.29 | -4.57% | 5.99 | 6.47 | 425456 | 26303 | 1.83% |
| 2025-11-18 | 6.44 | 6.34 | -0.20 | -3.06% | 6.31 | 6.59 | 335313 | 21477 | 1.44% |
| 2025-11-17 | 6.49 | 6.54 | 0.10 | 1.55% | 6.21 | 6.69 | 516860 | 33214 | 2.22% |
| 2025-11-14 | 6.10 | 6.44 | 0.28 | 4.55% | 6.08 | 6.74 | 636078 | 40854 | 2.73% |
| 2025-11-13 | 5.89 | 6.16 | 0.28 | 4.76% | 5.89 | 6.24 | 504174 | 30928 | 2.17% |
| 2025-11-12 | 5.82 | 5.88 | 0.08 | 1.38% | 5.74 | 5.94 | 394675 | 23108 | 1.70% |
| 2025-11-11 | 5.40 | 5.80 | 0.42 | 7.81% | 5.39 | 5.89 | 616025 | 35085 | 2.65% |
| 2025-11-10 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 134673 | 7224 | 0.58% |
| 2025-11-07 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.36 | 130890 | 6957 | 0.56% |
| 2025-11-06 | 5.40 | 5.33 | -0.11 | -2.02% | 5.31 | 5.42 | 272328 | 14559 | 1.17% |
| 2025-11-05 | 5.38 | 5.44 | 0.01 | 0.18% | 5.34 | 5.46 | 157774 | 8547 | 0.68% |
| 2025-11-04 | 5.40 | 5.43 | 0.04 | 0.74% | 5.38 | 5.44 | 151534 | 8199 | 0.65% |
| 2025-11-03 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.44 | 190480 | 10284 | 0.82% |
| 2025-10-31 | 5.28 | 5.38 | 0.10 | 1.89% | 5.28 | 5.39 | 164872 | 8828 | 0.71% |
| 2025-10-30 | 5.33 | 5.28 | -0.08 | -1.49% | 5.28 | 5.42 | 179010 | 9559 | 0.77% |
| 2025-10-29 | 5.37 | 5.36 | -0.06 | -1.11% | 5.28 | 5.41 | 213526 | 11379 | 0.92% |
| 2025-10-28 | 5.49 | 5.42 | -0.02 | -0.37% | 5.40 | 5.49 | 199943 | 10861 | 0.86% |
| 2025-10-27 | 5.50 | 5.44 | 0.00 | 0.00% | 5.41 | 5.53 | 183750 | 10025 | 0.79% |