| 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 | 7.16 | 7.31 | 0.11 | 1.53% | 7.05 | 7.35 | 602025 | 43361 | 9.48% |
| 2026-02-02 | 7.34 | 7.20 | -0.44 | -5.76% | 7.18 | 7.68 | 737869 | 54287 | 11.62% |
| 2026-01-30 | 8.01 | 7.64 | -0.30 | -3.78% | 7.58 | 8.80 | 1162480 | 94250 | 18.30% |
| 2026-01-29 | 8.82 | 7.94 | -0.87 | -9.88% | 7.91 | 9.00 | 1260687 | 103454 | 19.85% |
| 2026-01-28 | 8.66 | 8.81 | 0.11 | 1.26% | 8.66 | 10.07 | 1793442 | 165373 | 28.24% |
| 2026-01-27 | 7.77 | 8.70 | 1.45 | 20.00% | 7.68 | 8.70 | 1734777 | 142890 | 27.31% |
| 2026-01-26 | 6.16 | 7.25 | 1.21 | 20.03% | 6.12 | 7.25 | 642126 | 43351 | 10.11% |
| 2026-01-23 | 5.94 | 6.04 | 0.10 | 1.68% | 5.91 | 6.04 | 100963 | 6049 | 1.59% |
| 2026-01-22 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 5.95 | 80891 | 4787 | 1.27% |
| 2026-01-21 | 5.87 | 5.90 | 0.03 | 0.51% | 5.84 | 5.97 | 94966 | 5600 | 1.50% |
| 2026-01-20 | 5.87 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 85383 | 4990 | 1.34% |
| 2026-01-19 | 5.90 | 5.86 | -0.06 | -1.01% | 5.82 | 5.95 | 111191 | 6524 | 1.75% |
| 2026-01-16 | 6.03 | 5.92 | -0.12 | -1.99% | 5.88 | 6.07 | 177398 | 10530 | 2.79% |
| 2026-01-15 | 6.16 | 6.04 | -0.12 | -1.95% | 5.99 | 6.23 | 194665 | 11826 | 3.06% |
| 2026-01-14 | 6.09 | 6.16 | 0.07 | 1.15% | 5.88 | 6.28 | 365353 | 22496 | 5.75% |
| 2026-01-13 | 5.95 | 6.09 | 0.35 | 6.10% | 5.95 | 6.33 | 427803 | 26267 | 6.74% |
| 2026-01-12 | 5.70 | 5.74 | 0.06 | 1.06% | 5.68 | 5.74 | 86248 | 4931 | 1.36% |
| 2026-01-09 | 5.63 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 90706 | 5137 | 1.43% |
| 2026-01-08 | 5.53 | 5.66 | 0.11 | 1.98% | 5.53 | 5.68 | 79559 | 4476 | 1.25% |
| 2026-01-07 | 5.62 | 5.55 | -0.10 | -1.77% | 5.53 | 5.66 | 83188 | 4642 | 1.31% |
| 2026-01-06 | 5.67 | 5.65 | -0.02 | -0.35% | 5.60 | 5.72 | 87659 | 4951 | 1.38% |
| 2026-01-05 | 5.42 | 5.67 | 0.29 | 5.39% | 5.39 | 5.68 | 133669 | 7469 | 2.10% |
| 2025-12-31 | 5.39 | 5.38 | 0.00 | 0.00% | 5.33 | 5.41 | 55321 | 2973 | 0.87% |
| 2025-12-30 | 5.43 | 5.38 | -0.06 | -1.10% | 5.35 | 5.43 | 56153 | 3030 | 0.88% |
| 2025-12-29 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.49 | 56949 | 3094 | 0.90% |
| 2025-12-26 | 5.55 | 5.49 | -0.05 | -0.90% | 5.47 | 5.56 | 49778 | 2745 | 0.78% |
| 2025-12-25 | 5.54 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 53408 | 2954 | 0.84% |
| 2025-12-24 | 5.49 | 5.51 | 0.02 | 0.36% | 5.44 | 5.60 | 66935 | 3682 | 1.05% |
| 2025-12-23 | 5.54 | 5.49 | -0.05 | -0.90% | 5.46 | 5.55 | 42389 | 2328 | 0.67% |
| 2025-12-22 | 5.61 | 5.54 | -0.07 | -1.25% | 5.53 | 5.61 | 47562 | 2644 | 0.75% |
| 2025-12-19 | 5.52 | 5.61 | 0.07 | 1.26% | 5.49 | 5.62 | 59307 | 3306 | 0.93% |
| 2025-12-18 | 5.42 | 5.54 | 0.10 | 1.84% | 5.42 | 5.57 | 56972 | 3145 | 0.90% |
| 2025-12-17 | 5.41 | 5.44 | 0.01 | 0.18% | 5.35 | 5.47 | 55687 | 3008 | 0.88% |
| 2025-12-16 | 5.49 | 5.43 | -0.07 | -1.27% | 5.42 | 5.52 | 59161 | 3226 | 0.93% |
| 2025-12-15 | 5.46 | 5.50 | -0.01 | -0.18% | 5.43 | 5.56 | 55266 | 3039 | 0.87% |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.57 | 66628 | 3680 | 1.05% |
| 2025-12-11 | 5.66 | 5.55 | -0.11 | -1.94% | 5.53 | 5.67 | 68608 | 3820 | 1.08% |
| 2025-12-10 | 5.73 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 70544 | 4010 | 1.11% |
| 2025-12-09 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.87 | 77766 | 4498 | 1.22% |
| 2025-12-08 | 5.93 | 5.86 | -0.07 | -1.18% | 5.85 | 5.96 | 72610 | 4284 | 1.14% |
| 2025-12-05 | 5.86 | 5.93 | 0.07 | 1.19% | 5.77 | 5.94 | 73851 | 4323 | 1.16% |
| 2025-12-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.75 | 5.96 | 93194 | 5463 | 1.47% |
| 2025-12-03 | 5.87 | 5.86 | -0.04 | -0.68% | 5.82 | 5.92 | 57129 | 3352 | 0.90% |
| 2025-12-02 | 5.91 | 5.90 | 0.02 | 0.34% | 5.78 | 5.92 | 80087 | 4692 | 1.26% |
| 2025-12-01 | 5.96 | 5.88 | -0.05 | -0.84% | 5.86 | 6.00 | 76195 | 4510 | 1.20% |
| 2025-11-28 | 5.93 | 5.93 | 0.00 | 0.00% | 5.84 | 5.96 | 50708 | 2985 | 0.80% |
| 2025-11-27 | 5.90 | 5.93 | 0.02 | 0.34% | 5.85 | 5.95 | 52722 | 3111 | 0.83% |
| 2025-11-26 | 5.96 | 5.91 | -0.05 | -0.84% | 5.89 | 6.07 | 77626 | 4640 | 1.22% |
| 2025-11-25 | 5.90 | 5.96 | 0.07 | 1.19% | 5.87 | 5.99 | 69904 | 4155 | 1.10% |
| 2025-11-24 | 5.76 | 5.89 | 0.19 | 3.33% | 5.71 | 5.93 | 96883 | 5661 | 1.53% |
| 2025-11-21 | 5.93 | 5.70 | -0.26 | -4.36% | 5.69 | 6.01 | 105897 | 6133 | 1.67% |
| 2025-11-20 | 6.03 | 5.96 | -0.04 | -0.67% | 5.93 | 6.04 | 77682 | 4637 | 1.22% |
| 2025-11-19 | 6.10 | 6.00 | -0.12 | -1.96% | 6.00 | 6.15 | 88919 | 5367 | 1.40% |
| 2025-11-18 | 6.16 | 6.12 | -0.06 | -0.97% | 6.08 | 6.21 | 100122 | 6129 | 1.58% |
| 2025-11-17 | 6.15 | 6.18 | 0.00 | 0.00% | 6.11 | 6.19 | 93947 | 5773 | 1.48% |
| 2025-11-14 | 6.08 | 6.18 | 0.07 | 1.15% | 6.08 | 6.24 | 127613 | 7899 | 2.01% |
| 2025-11-13 | 6.02 | 6.11 | 0.06 | 0.99% | 6.02 | 6.12 | 93660 | 5693 | 1.47% |
| 2025-11-12 | 6.03 | 6.05 | 0.02 | 0.33% | 5.99 | 6.07 | 84895 | 5123 | 1.34% |
| 2025-11-11 | 6.00 | 6.03 | 0.04 | 0.67% | 5.94 | 6.04 | 69222 | 4157 | 1.09% |
| 2025-11-10 | 5.92 | 5.99 | 0.09 | 1.53% | 5.88 | 5.99 | 78356 | 4671 | 1.23% |
| 2025-11-07 | 5.86 | 5.90 | 0.03 | 0.51% | 5.83 | 5.97 | 84583 | 4990 | 1.33% |
| 2025-11-06 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 6.05 | 104333 | 6156 | 1.64% |
| 2025-11-05 | 5.91 | 5.91 | -0.04 | -0.67% | 5.88 | 5.95 | 77267 | 4579 | 1.22% |
| 2025-11-04 | 5.92 | 5.95 | 0.01 | 0.17% | 5.89 | 5.96 | 90232 | 5348 | 1.42% |
| 2025-11-03 | 5.90 | 5.94 | 0.10 | 1.71% | 5.85 | 5.96 | 112925 | 6696 | 1.78% |
| 2025-10-31 | 5.71 | 5.84 | 0.15 | 2.64% | 5.70 | 5.87 | 103978 | 6040 | 1.64% |
| 2025-10-30 | 5.77 | 5.69 | -0.06 | -1.04% | 5.67 | 5.77 | 65662 | 3742 | 1.03% |
| 2025-10-29 | 5.78 | 5.75 | -0.01 | -0.17% | 5.72 | 5.92 | 97742 | 5651 | 1.54% |
| 2025-10-28 | 5.69 | 5.76 | 0.06 | 1.05% | 5.63 | 5.78 | 78761 | 4522 | 1.24% |
| 2025-10-27 | 5.72 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 59812 | 3405 | 0.94% |