| 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 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 220010 | 13535 | 3.54% |
| 2026-02-03 | 6.13 | 6.12 | 0.05 | 0.82% | 6.06 | 6.17 | 222368 | 13602 | 3.58% |
| 2026-02-02 | 6.08 | 6.07 | -0.05 | -0.82% | 6.07 | 6.17 | 296731 | 18148 | 4.77% |
| 2026-01-30 | 6.12 | 6.12 | -0.05 | -0.81% | 6.01 | 6.23 | 345641 | 21117 | 5.56% |
| 2026-01-29 | 6.21 | 6.17 | -0.05 | -0.80% | 6.16 | 6.30 | 277457 | 17249 | 4.46% |
| 2026-01-28 | 6.33 | 6.22 | -0.13 | -2.05% | 6.20 | 6.35 | 282723 | 17654 | 4.55% |
| 2026-01-27 | 6.35 | 6.35 | -0.03 | -0.47% | 6.22 | 6.42 | 324403 | 20464 | 5.22% |
| 2026-01-26 | 6.38 | 6.38 | 0.02 | 0.31% | 6.29 | 6.46 | 398380 | 25360 | 6.41% |
| 2026-01-23 | 6.26 | 6.36 | 0.07 | 1.11% | 6.25 | 6.37 | 298585 | 18882 | 4.80% |
| 2026-01-22 | 6.18 | 6.29 | 0.12 | 1.94% | 6.16 | 6.33 | 314850 | 19716 | 5.06% |
| 2026-01-21 | 6.13 | 6.17 | -0.02 | -0.32% | 6.10 | 6.20 | 242332 | 14946 | 3.90% |
| 2026-01-20 | 6.13 | 6.19 | 0.05 | 0.81% | 6.09 | 6.22 | 260249 | 15995 | 4.18% |
| 2026-01-19 | 6.06 | 6.14 | 0.08 | 1.32% | 6.02 | 6.17 | 248412 | 15227 | 3.99% |
| 2026-01-16 | 6.12 | 6.06 | -0.02 | -0.33% | 6.05 | 6.18 | 297755 | 18178 | 4.79% |
| 2026-01-15 | 6.08 | 6.08 | -0.04 | -0.65% | 6.01 | 6.13 | 333483 | 20211 | 5.36% |
| 2026-01-14 | 6.22 | 6.12 | -0.10 | -1.61% | 6.04 | 6.29 | 508808 | 31408 | 8.18% |
| 2026-01-13 | 6.53 | 6.22 | -0.26 | -4.01% | 6.21 | 6.53 | 542835 | 34152 | 8.73% |
| 2026-01-12 | 6.26 | 6.48 | 0.27 | 4.35% | 6.24 | 6.50 | 631853 | 40525 | 10.16% |
| 2026-01-09 | 6.15 | 6.21 | 0.08 | 1.31% | 6.12 | 6.28 | 468812 | 29086 | 7.54% |
| 2026-01-08 | 6.01 | 6.13 | 0.10 | 1.66% | 5.98 | 6.17 | 382133 | 23336 | 6.14% |
| 2026-01-07 | 5.99 | 6.03 | 0.04 | 0.67% | 5.95 | 6.11 | 315177 | 19002 | 5.07% |
| 2026-01-06 | 6.04 | 5.99 | -0.02 | -0.33% | 5.94 | 6.05 | 348415 | 20865 | 5.60% |
| 2026-01-05 | 6.00 | 6.01 | 0.10 | 1.69% | 5.97 | 6.09 | 405718 | 24447 | 6.52% |
| 2025-12-31 | 5.95 | 5.91 | -0.01 | -0.17% | 5.85 | 5.96 | 280687 | 16576 | 4.51% |
| 2025-12-30 | 6.07 | 5.92 | -0.16 | -2.63% | 5.88 | 6.12 | 518068 | 30860 | 8.33% |
| 2025-12-29 | 6.14 | 6.08 | 0.02 | 0.33% | 6.07 | 6.46 | 860716 | 53322 | 13.84% |
| 2025-12-26 | 5.78 | 6.06 | 0.26 | 4.48% | 5.78 | 6.09 | 666787 | 39886 | 10.72% |
| 2025-12-25 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.84 | 233374 | 13545 | 3.75% |
| 2025-12-24 | 5.72 | 5.78 | 0.05 | 0.87% | 5.68 | 5.82 | 269605 | 15497 | 4.34% |
| 2025-12-23 | 5.67 | 5.73 | 0.05 | 0.88% | 5.65 | 5.81 | 371932 | 21349 | 5.98% |
| 2025-12-22 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.75 | 268332 | 15276 | 4.31% |
| 2025-12-19 | 5.59 | 5.68 | 0.08 | 1.43% | 5.59 | 5.70 | 319178 | 18087 | 5.13% |
| 2025-12-18 | 5.52 | 5.60 | 0.07 | 1.27% | 5.50 | 5.66 | 314285 | 17598 | 5.05% |
| 2025-12-17 | 5.57 | 5.53 | -0.09 | -1.60% | 5.43 | 5.60 | 447265 | 24611 | 7.19% |
| 2025-12-16 | 5.82 | 5.62 | -0.26 | -4.42% | 5.59 | 5.87 | 588414 | 33455 | 9.46% |
| 2025-12-15 | 5.98 | 5.88 | -0.02 | -0.34% | 5.87 | 6.07 | 563741 | 33542 | 9.07% |
| 2025-12-12 | 5.81 | 5.90 | 0.02 | 0.34% | 5.79 | 5.96 | 723404 | 42503 | 11.63% |
| 2025-12-11 | 5.92 | 5.88 | -0.02 | -0.34% | 5.82 | 6.05 | 1245092 | 73922 | 20.02% |
| 2025-12-10 | 5.44 | 5.90 | 0.52 | 9.67% | 5.42 | 6.28 | 1606708 | 94154 | 25.84% |
| 2025-12-09 | 5.40 | 5.38 | -0.04 | -0.74% | 5.33 | 5.44 | 275564 | 14786 | 4.43% |
| 2025-12-08 | 5.35 | 5.42 | 0.08 | 1.50% | 5.30 | 5.44 | 288258 | 15436 | 4.64% |
| 2025-12-05 | 5.21 | 5.34 | 0.13 | 2.50% | 5.18 | 5.34 | 188668 | 9969 | 3.03% |
| 2025-12-04 | 5.24 | 5.21 | -0.03 | -0.57% | 5.17 | 5.26 | 147965 | 7707 | 2.38% |
| 2025-12-03 | 5.28 | 5.24 | -0.03 | -0.57% | 5.22 | 5.28 | 120175 | 6309 | 1.93% |
| 2025-12-02 | 5.28 | 5.27 | 0.00 | 0.00% | 5.21 | 5.29 | 139761 | 7334 | 2.25% |
| 2025-12-01 | 5.28 | 5.27 | 0.01 | 0.19% | 5.26 | 5.31 | 152911 | 8080 | 2.46% |
| 2025-11-28 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 124506 | 6520 | 2.00% |
| 2025-11-27 | 5.23 | 5.24 | 0.00 | 0.00% | 5.22 | 5.27 | 119276 | 6259 | 1.92% |
| 2025-11-26 | 5.30 | 5.24 | -0.06 | -1.13% | 5.23 | 5.33 | 152264 | 8038 | 2.45% |
| 2025-11-25 | 5.30 | 5.30 | 0.02 | 0.38% | 5.27 | 5.34 | 157060 | 8341 | 2.53% |
| 2025-11-24 | 5.30 | 5.28 | 0.04 | 0.76% | 5.26 | 5.34 | 165188 | 8741 | 2.66% |
| 2025-11-21 | 5.46 | 5.24 | -0.22 | -4.03% | 5.24 | 5.47 | 296014 | 15776 | 4.76% |
| 2025-11-20 | 5.44 | 5.46 | 0.03 | 0.55% | 5.43 | 5.59 | 293522 | 16149 | 4.72% |
| 2025-11-19 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 206163 | 11211 | 3.32% |
| 2025-11-18 | 5.54 | 5.43 | -0.11 | -1.99% | 5.40 | 5.55 | 232393 | 12652 | 3.74% |
| 2025-11-17 | 5.57 | 5.54 | -0.03 | -0.54% | 5.50 | 5.58 | 171416 | 9480 | 2.76% |
| 2025-11-14 | 5.56 | 5.57 | 0.00 | 0.00% | 5.55 | 5.63 | 196980 | 11015 | 3.17% |
| 2025-11-13 | 5.58 | 5.57 | 0.00 | 0.00% | 5.52 | 5.59 | 219713 | 12213 | 3.53% |
| 2025-11-12 | 5.61 | 5.57 | -0.05 | -0.89% | 5.55 | 5.63 | 227505 | 12693 | 3.66% |
| 2025-11-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.58 | 5.63 | 251689 | 14118 | 4.05% |
| 2025-11-10 | 5.65 | 5.59 | -0.07 | -1.24% | 5.58 | 5.66 | 305200 | 17122 | 4.91% |
| 2025-11-07 | 5.53 | 5.66 | 0.13 | 2.35% | 5.50 | 5.66 | 416640 | 23385 | 6.70% |
| 2025-11-06 | 5.49 | 5.53 | 0.05 | 0.91% | 5.46 | 5.53 | 237825 | 13107 | 3.82% |
| 2025-11-05 | 5.43 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 266368 | 14574 | 4.28% |
| 2025-11-04 | 5.44 | 5.45 | 0.02 | 0.37% | 5.42 | 5.49 | 225969 | 12316 | 3.63% |
| 2025-11-03 | 5.46 | 5.49 | 0.02 | 0.37% | 5.42 | 5.49 | 220707 | 12051 | 3.55% |
| 2025-10-31 | 5.47 | 5.47 | 0.01 | 0.18% | 5.43 | 5.48 | 166802 | 9094 | 2.68% |
| 2025-10-30 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.51 | 180759 | 9913 | 2.91% |
| 2025-10-29 | 5.48 | 5.47 | -0.02 | -0.36% | 5.43 | 5.50 | 198638 | 10836 | 3.19% |
| 2025-10-28 | 5.50 | 5.49 | 0.00 | 0.00% | 5.46 | 5.56 | 223483 | 12308 | 3.59% |
| 2025-10-27 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.52 | 288820 | 15844 | 4.64% |