| 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 | 7.22 | 7.19 | 0.02 | 0.28% | 7.09 | 7.29 | 175888 | 12671 | 3.65% |
| 2026-02-02 | 7.43 | 7.17 | -0.22 | -2.98% | 7.17 | 7.58 | 271449 | 19914 | 5.64% |
| 2026-01-30 | 7.38 | 7.39 | -0.02 | -0.27% | 7.21 | 7.53 | 389713 | 28709 | 8.10% |
| 2026-01-29 | 7.26 | 7.41 | 0.14 | 1.93% | 7.14 | 7.42 | 307748 | 22452 | 6.39% |
| 2026-01-28 | 7.24 | 7.27 | 0.06 | 0.83% | 7.11 | 7.29 | 177920 | 12818 | 3.70% |
| 2026-01-27 | 7.27 | 7.21 | -0.07 | -0.96% | 6.99 | 7.28 | 256857 | 18233 | 5.34% |
| 2026-01-26 | 7.50 | 7.28 | -0.34 | -4.46% | 7.13 | 7.62 | 351774 | 25657 | 7.31% |
| 2026-01-23 | 7.86 | 7.62 | -0.18 | -2.31% | 7.45 | 7.97 | 501058 | 38553 | 10.41% |
| 2026-01-22 | 7.82 | 7.80 | -0.02 | -0.26% | 7.74 | 8.00 | 238297 | 18704 | 4.95% |
| 2026-01-21 | 7.72 | 7.82 | 0.13 | 1.69% | 7.61 | 7.85 | 297115 | 23013 | 6.17% |
| 2026-01-20 | 7.60 | 7.69 | 0.03 | 0.39% | 7.57 | 7.92 | 332177 | 25607 | 6.90% |
| 2026-01-19 | 7.40 | 7.66 | 0.23 | 3.10% | 7.32 | 7.74 | 446604 | 33639 | 9.28% |
| 2026-01-16 | 7.07 | 7.43 | 0.46 | 6.60% | 6.96 | 7.67 | 681302 | 50415 | 14.16% |
| 2026-01-15 | 7.27 | 6.97 | -0.33 | -4.52% | 6.91 | 7.34 | 389496 | 27418 | 8.09% |
| 2026-01-14 | 7.65 | 7.30 | 0.11 | 1.53% | 7.19 | 7.84 | 724454 | 54233 | 15.05% |
| 2026-01-13 | 7.55 | 7.19 | -0.42 | -5.52% | 7.09 | 7.58 | 376153 | 27271 | 7.82% |
| 2026-01-12 | 7.34 | 7.61 | 0.21 | 2.84% | 7.32 | 7.65 | 326327 | 24373 | 6.78% |
| 2026-01-09 | 7.24 | 7.40 | 0.18 | 2.49% | 7.03 | 7.51 | 394090 | 28634 | 8.19% |
| 2026-01-08 | 6.85 | 7.22 | 0.38 | 5.56% | 6.82 | 7.31 | 408060 | 28960 | 8.48% |
| 2026-01-07 | 6.79 | 6.84 | 0.13 | 1.94% | 6.62 | 6.88 | 307191 | 20816 | 6.38% |
| 2026-01-06 | 6.71 | 6.71 | 0.10 | 1.51% | 6.49 | 6.94 | 374112 | 25060 | 7.77% |
| 2026-01-05 | 6.20 | 6.61 | 0.33 | 5.25% | 6.20 | 6.80 | 558334 | 36473 | 11.60% |
| 2025-12-31 | 6.00 | 6.28 | 0.31 | 5.19% | 5.93 | 6.38 | 316566 | 19552 | 6.58% |
| 2025-12-30 | 5.99 | 5.97 | -0.01 | -0.17% | 5.87 | 6.03 | 129386 | 7704 | 2.69% |
| 2025-12-29 | 6.07 | 5.98 | -0.09 | -1.48% | 5.88 | 6.09 | 156424 | 9331 | 3.25% |
| 2025-12-26 | 6.16 | 6.07 | -0.10 | -1.62% | 6.06 | 6.16 | 129190 | 7875 | 2.68% |
| 2025-12-25 | 6.15 | 6.17 | -0.03 | -0.48% | 6.03 | 6.19 | 178508 | 10917 | 3.71% |
| 2025-12-24 | 6.45 | 6.20 | -0.17 | -2.67% | 6.17 | 6.47 | 213684 | 13431 | 4.44% |
| 2025-12-23 | 6.43 | 6.37 | -0.06 | -0.93% | 6.35 | 6.59 | 151211 | 9722 | 3.14% |
| 2025-12-22 | 6.40 | 6.43 | 0.06 | 0.94% | 6.35 | 6.51 | 157821 | 10083 | 3.28% |
| 2025-12-19 | 6.37 | 6.37 | 0.04 | 0.63% | 6.26 | 6.39 | 149234 | 9475 | 3.10% |
| 2025-12-18 | 6.14 | 6.33 | 0.16 | 2.59% | 6.11 | 6.50 | 226205 | 14366 | 4.70% |
| 2025-12-17 | 6.15 | 6.17 | 0.02 | 0.33% | 5.97 | 6.19 | 153868 | 9361 | 3.20% |
| 2025-12-16 | 6.38 | 6.15 | -0.23 | -3.61% | 6.07 | 6.38 | 190604 | 11792 | 3.96% |
| 2025-12-15 | 6.41 | 6.38 | -0.05 | -0.78% | 6.34 | 6.47 | 160636 | 10253 | 3.34% |
| 2025-12-12 | 6.22 | 6.43 | 0.16 | 2.55% | 6.21 | 6.54 | 229803 | 14693 | 4.78% |
| 2025-12-11 | 6.39 | 6.27 | -0.09 | -1.42% | 6.20 | 6.39 | 189635 | 11897 | 3.94% |
| 2025-12-10 | 6.35 | 6.36 | -0.06 | -0.93% | 6.26 | 6.47 | 225689 | 14353 | 4.69% |
| 2025-12-09 | 6.52 | 6.42 | -0.03 | -0.47% | 6.35 | 6.56 | 207845 | 13391 | 4.32% |
| 2025-12-08 | 6.51 | 6.45 | -0.01 | -0.15% | 6.36 | 6.56 | 220467 | 14231 | 4.58% |
| 2025-12-05 | 6.30 | 6.46 | 0.18 | 2.87% | 6.19 | 6.52 | 275195 | 17597 | 5.72% |
| 2025-12-04 | 6.22 | 6.28 | 0.02 | 0.32% | 6.18 | 6.36 | 271475 | 17027 | 5.64% |
| 2025-12-03 | 6.20 | 6.26 | 0.07 | 1.13% | 6.13 | 6.30 | 245728 | 15303 | 5.11% |
| 2025-12-02 | 6.20 | 6.19 | -0.01 | -0.16% | 6.08 | 6.29 | 242419 | 15024 | 5.04% |
| 2025-12-01 | 6.04 | 6.20 | 0.15 | 2.48% | 6.00 | 6.36 | 313148 | 19357 | 6.51% |
| 2025-11-28 | 5.92 | 6.05 | 0.13 | 2.20% | 5.83 | 6.06 | 245427 | 14664 | 5.10% |
| 2025-11-27 | 5.77 | 5.92 | 0.11 | 1.89% | 5.72 | 5.98 | 321472 | 18886 | 6.68% |
| 2025-11-26 | 5.96 | 5.81 | -0.14 | -2.35% | 5.77 | 5.97 | 397829 | 23310 | 8.27% |
| 2025-11-25 | 6.13 | 5.95 | -0.18 | -2.94% | 5.71 | 6.15 | 600511 | 35806 | 12.48% |
| 2025-11-24 | 5.92 | 6.13 | 0.00 | 0.00% | 5.89 | 6.27 | 743145 | 45536 | 15.44% |
| 2025-11-21 | 6.21 | 6.13 | -0.27 | -4.22% | 6.01 | 6.88 | 915467 | 58244 | 19.02% |
| 2025-11-20 | 6.87 | 6.40 | -0.59 | -8.44% | 6.33 | 6.87 | 1151577 | 74930 | 23.93% |
| 2025-11-19 | 6.47 | 6.99 | 0.64 | 10.08% | 6.30 | 6.99 | 920743 | 60762 | 19.13% |
| 2025-11-18 | 6.22 | 6.35 | -0.03 | -0.47% | 6.05 | 6.42 | 811444 | 50595 | 16.86% |
| 2025-11-17 | 6.89 | 6.38 | 0.12 | 1.92% | 6.29 | 6.89 | 1054679 | 69559 | 21.92% |
| 2025-11-14 | 6.12 | 6.26 | 0.15 | 2.45% | 6.10 | 6.36 | 249061 | 15579 | 5.18% |
| 2025-11-13 | 6.11 | 6.11 | 0.04 | 0.66% | 6.02 | 6.13 | 135908 | 8265 | 2.82% |
| 2025-11-12 | 6.14 | 6.07 | -0.05 | -0.82% | 6.05 | 6.17 | 130329 | 7928 | 2.71% |
| 2025-11-11 | 6.06 | 6.12 | 0.07 | 1.16% | 5.98 | 6.15 | 171727 | 10455 | 3.57% |
| 2025-11-10 | 6.06 | 6.05 | -0.03 | -0.49% | 6.02 | 6.23 | 275576 | 16799 | 5.73% |
| 2025-11-07 | 5.98 | 6.08 | 0.14 | 2.36% | 5.93 | 6.12 | 235480 | 14243 | 4.89% |
| 2025-11-06 | 5.87 | 5.94 | 0.09 | 1.54% | 5.81 | 5.98 | 181920 | 10744 | 3.78% |
| 2025-11-05 | 5.77 | 5.85 | 0.08 | 1.39% | 5.75 | 5.87 | 132393 | 7724 | 2.75% |
| 2025-11-04 | 5.78 | 5.77 | 0.01 | 0.17% | 5.73 | 5.81 | 111151 | 6410 | 2.31% |
| 2025-11-03 | 5.75 | 5.76 | 0.03 | 0.52% | 5.73 | 5.81 | 155396 | 8951 | 3.23% |
| 2025-10-31 | 5.62 | 5.73 | 0.14 | 2.50% | 5.58 | 5.79 | 229956 | 13139 | 4.78% |
| 2025-10-30 | 5.55 | 5.59 | 0.02 | 0.36% | 5.52 | 5.63 | 97583 | 5442 | 2.03% |
| 2025-10-29 | 5.62 | 5.57 | -0.03 | -0.54% | 5.51 | 5.63 | 102034 | 5670 | 2.12% |
| 2025-10-28 | 5.55 | 5.60 | 0.05 | 0.90% | 5.50 | 5.63 | 116837 | 6509 | 2.43% |
| 2025-10-27 | 5.61 | 5.55 | -0.06 | -1.07% | 5.48 | 5.63 | 161875 | 8969 | 3.36% |