| 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 | 6.55 | 6.53 | -0.02 | -0.31% | 6.46 | 6.65 | 109368 | 7154 | 3.19% |
| 2026-02-03 | 6.40 | 6.55 | 0.22 | 3.48% | 6.27 | 6.58 | 177591 | 11443 | 5.18% |
| 2026-02-02 | 6.55 | 6.33 | -0.29 | -4.38% | 6.32 | 6.61 | 154906 | 9978 | 4.52% |
| 2026-01-30 | 6.67 | 6.62 | -0.07 | -1.05% | 6.46 | 6.70 | 178806 | 11737 | 5.22% |
| 2026-01-29 | 6.77 | 6.69 | -0.13 | -1.91% | 6.60 | 6.83 | 156635 | 10511 | 4.57% |
| 2026-01-28 | 6.82 | 6.82 | 0.02 | 0.29% | 6.72 | 6.87 | 143645 | 9762 | 4.19% |
| 2026-01-27 | 6.95 | 6.80 | -0.18 | -2.58% | 6.68 | 7.02 | 221114 | 14999 | 6.45% |
| 2026-01-26 | 6.95 | 6.98 | 0.00 | 0.00% | 6.83 | 7.06 | 409799 | 28496 | 11.96% |
| 2026-01-23 | 6.29 | 6.98 | 0.69 | 10.97% | 6.28 | 7.15 | 692318 | 47202 | 20.20% |
| 2026-01-22 | 6.16 | 6.29 | 0.11 | 1.78% | 6.12 | 6.35 | 141441 | 8843 | 4.13% |
| 2026-01-21 | 6.18 | 6.18 | 0.03 | 0.49% | 6.09 | 6.19 | 76666 | 4709 | 2.24% |
| 2026-01-20 | 6.10 | 6.15 | 0.06 | 0.99% | 6.08 | 6.18 | 111557 | 6854 | 3.26% |
| 2026-01-19 | 5.95 | 6.09 | 0.13 | 2.18% | 5.93 | 6.11 | 105576 | 6386 | 3.08% |
| 2026-01-16 | 6.05 | 5.96 | -0.08 | -1.32% | 5.93 | 6.06 | 91823 | 5484 | 2.68% |
| 2026-01-15 | 5.97 | 6.04 | 0.04 | 0.67% | 5.96 | 6.09 | 83212 | 5018 | 2.43% |
| 2026-01-14 | 6.01 | 6.00 | -0.01 | -0.17% | 5.91 | 6.09 | 117276 | 7051 | 3.42% |
| 2026-01-13 | 6.00 | 6.01 | -0.01 | -0.17% | 5.99 | 6.11 | 102757 | 6221 | 3.00% |
| 2026-01-12 | 5.97 | 6.02 | 0.06 | 1.01% | 5.94 | 6.03 | 80367 | 4819 | 2.35% |
| 2026-01-09 | 5.95 | 5.96 | 0.01 | 0.17% | 5.90 | 5.97 | 87087 | 5171 | 2.54% |
| 2026-01-08 | 5.84 | 5.95 | 0.10 | 1.71% | 5.83 | 5.96 | 74670 | 4410 | 2.18% |
| 2026-01-07 | 5.92 | 5.85 | -0.08 | -1.35% | 5.84 | 5.93 | 64296 | 3779 | 1.88% |
| 2026-01-06 | 5.91 | 5.93 | 0.03 | 0.51% | 5.90 | 5.97 | 69206 | 4107 | 2.02% |
| 2026-01-05 | 5.84 | 5.90 | 0.07 | 1.20% | 5.83 | 5.95 | 67506 | 3979 | 1.97% |
| 2025-12-31 | 5.85 | 5.83 | -0.02 | -0.34% | 5.77 | 5.86 | 52097 | 3029 | 1.52% |
| 2025-12-30 | 5.85 | 5.85 | -0.01 | -0.17% | 5.77 | 5.91 | 59304 | 3465 | 1.73% |
| 2025-12-29 | 5.89 | 5.86 | -0.04 | -0.68% | 5.82 | 5.90 | 52242 | 3060 | 1.52% |
| 2025-12-26 | 5.96 | 5.90 | -0.06 | -1.01% | 5.88 | 5.98 | 50394 | 2986 | 1.47% |
| 2025-12-25 | 5.93 | 5.96 | 0.04 | 0.68% | 5.88 | 5.98 | 55190 | 3273 | 1.61% |
| 2025-12-24 | 5.91 | 5.92 | 0.04 | 0.68% | 5.84 | 5.95 | 45537 | 2691 | 1.33% |
| 2025-12-23 | 5.86 | 5.88 | 0.01 | 0.17% | 5.82 | 5.90 | 39050 | 2287 | 1.14% |
| 2025-12-22 | 5.93 | 5.87 | -0.02 | -0.34% | 5.86 | 5.94 | 40516 | 2388 | 1.18% |
| 2025-12-19 | 5.82 | 5.89 | 0.08 | 1.38% | 5.80 | 5.92 | 57661 | 3383 | 1.68% |
| 2025-12-18 | 5.69 | 5.81 | 0.10 | 1.75% | 5.68 | 5.83 | 77107 | 4470 | 2.25% |
| 2025-12-17 | 5.72 | 5.71 | -0.01 | -0.17% | 5.63 | 5.75 | 66006 | 3748 | 1.93% |
| 2025-12-16 | 5.76 | 5.72 | -0.04 | -0.69% | 5.67 | 5.77 | 59835 | 3415 | 1.75% |
| 2025-12-15 | 5.72 | 5.76 | 0.03 | 0.52% | 5.69 | 5.80 | 51069 | 2939 | 1.49% |
| 2025-12-12 | 5.82 | 5.73 | -0.06 | -1.04% | 5.71 | 5.84 | 74331 | 4292 | 2.17% |
| 2025-12-11 | 5.94 | 5.79 | -0.15 | -2.53% | 5.78 | 5.94 | 96819 | 5649 | 2.83% |
| 2025-12-10 | 6.00 | 5.94 | -0.08 | -1.33% | 5.92 | 6.01 | 87381 | 5201 | 2.55% |
| 2025-12-09 | 6.07 | 6.02 | -0.07 | -1.15% | 5.99 | 6.08 | 68676 | 4143 | 2.00% |
| 2025-12-08 | 6.11 | 6.09 | -0.01 | -0.16% | 6.07 | 6.15 | 67413 | 4107 | 1.97% |
| 2025-12-05 | 6.01 | 6.10 | 0.10 | 1.67% | 5.95 | 6.10 | 62446 | 3772 | 1.82% |
| 2025-12-04 | 6.08 | 6.00 | -0.10 | -1.64% | 5.98 | 6.11 | 75039 | 4523 | 2.19% |
| 2025-12-03 | 6.11 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 66841 | 4079 | 1.95% |
| 2025-12-02 | 6.12 | 6.13 | 0.02 | 0.33% | 6.04 | 6.16 | 74613 | 4558 | 2.18% |
| 2025-12-01 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.19 | 82385 | 5059 | 2.40% |
| 2025-11-28 | 6.06 | 6.15 | 0.08 | 1.32% | 6.03 | 6.15 | 70472 | 4305 | 2.06% |
| 2025-11-27 | 6.00 | 6.07 | 0.06 | 1.00% | 5.98 | 6.11 | 79080 | 4798 | 2.31% |
| 2025-11-26 | 6.14 | 6.01 | -0.10 | -1.64% | 6.00 | 6.17 | 103592 | 6295 | 3.02% |
| 2025-11-25 | 6.07 | 6.11 | 0.06 | 0.99% | 6.03 | 6.15 | 103654 | 6326 | 3.02% |
| 2025-11-24 | 6.07 | 6.05 | 0.05 | 0.83% | 5.97 | 6.12 | 124077 | 7486 | 3.62% |
| 2025-11-21 | 6.43 | 6.00 | -0.45 | -6.98% | 6.00 | 6.46 | 226918 | 13948 | 6.62% |
| 2025-11-20 | 6.53 | 6.45 | -0.07 | -1.07% | 6.42 | 6.57 | 75712 | 4904 | 2.21% |
| 2025-11-19 | 6.59 | 6.52 | -0.07 | -1.06% | 6.47 | 6.69 | 96732 | 6331 | 2.82% |
| 2025-11-18 | 6.70 | 6.59 | -0.13 | -1.93% | 6.53 | 6.75 | 96910 | 6388 | 2.83% |
| 2025-11-17 | 6.75 | 6.72 | 0.01 | 0.15% | 6.70 | 6.81 | 79285 | 5344 | 2.31% |
| 2025-11-14 | 6.70 | 6.71 | -0.03 | -0.45% | 6.70 | 6.78 | 96710 | 6522 | 2.82% |
| 2025-11-13 | 6.66 | 6.74 | 0.10 | 1.51% | 6.64 | 6.74 | 96147 | 6438 | 2.81% |
| 2025-11-12 | 6.70 | 6.64 | -0.05 | -0.75% | 6.60 | 6.70 | 93382 | 6204 | 2.72% |
| 2025-11-11 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.71 | 82781 | 5521 | 2.42% |
| 2025-11-10 | 6.58 | 6.67 | 0.08 | 1.21% | 6.55 | 6.68 | 110490 | 7333 | 3.22% |
| 2025-11-07 | 6.54 | 6.59 | 0.05 | 0.76% | 6.51 | 6.63 | 97542 | 6423 | 2.85% |
| 2025-11-06 | 6.47 | 6.54 | 0.07 | 1.08% | 6.43 | 6.57 | 94306 | 6152 | 2.75% |
| 2025-11-05 | 6.33 | 6.47 | 0.08 | 1.25% | 6.33 | 6.48 | 96186 | 6182 | 2.81% |
| 2025-11-04 | 6.42 | 6.39 | -0.03 | -0.47% | 6.34 | 6.42 | 70600 | 4503 | 2.06% |
| 2025-11-03 | 6.37 | 6.42 | 0.04 | 0.63% | 6.35 | 6.43 | 81052 | 5186 | 2.37% |
| 2025-10-31 | 6.31 | 6.38 | 0.09 | 1.43% | 6.29 | 6.40 | 84355 | 5369 | 2.46% |
| 2025-10-30 | 6.34 | 6.29 | -0.09 | -1.41% | 6.29 | 6.38 | 80884 | 5115 | 2.36% |
| 2025-10-29 | 6.43 | 6.38 | -0.06 | -0.93% | 6.32 | 6.46 | 84652 | 5382 | 2.47% |
| 2025-10-28 | 6.36 | 6.44 | 0.07 | 1.10% | 6.34 | 6.51 | 122622 | 7873 | 3.58% |
| 2025-10-27 | 6.31 | 6.37 | 0.09 | 1.43% | 6.28 | 6.42 | 135662 | 8623 | 3.96% |