| 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 | 5.88 | 5.91 | 0.06 | 1.03% | 5.85 | 5.93 | 301787 | 17779 | 0.73% |
| 2026-02-02 | 6.01 | 5.85 | -0.18 | -2.99% | 5.84 | 6.02 | 496074 | 29430 | 1.20% |
| 2026-01-30 | 6.05 | 6.03 | -0.03 | -0.50% | 5.96 | 6.08 | 430486 | 25967 | 1.04% |
| 2026-01-29 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.08 | 378110 | 22864 | 0.91% |
| 2026-01-28 | 5.96 | 6.06 | 0.08 | 1.34% | 5.96 | 6.10 | 616809 | 37382 | 1.49% |
| 2026-01-27 | 6.02 | 5.98 | -0.06 | -0.99% | 5.93 | 6.04 | 405727 | 24237 | 0.98% |
| 2026-01-26 | 6.01 | 6.04 | 0.03 | 0.50% | 5.95 | 6.06 | 433495 | 26088 | 1.05% |
| 2026-01-23 | 6.01 | 6.01 | 0.00 | 0.00% | 5.98 | 6.03 | 275425 | 16527 | 0.67% |
| 2026-01-22 | 5.95 | 6.01 | 0.05 | 0.84% | 5.95 | 6.02 | 353925 | 21206 | 0.86% |
| 2026-01-21 | 5.97 | 5.96 | -0.01 | -0.17% | 5.93 | 5.98 | 256317 | 15252 | 0.62% |
| 2026-01-20 | 5.90 | 5.97 | 0.07 | 1.19% | 5.89 | 6.00 | 443913 | 26456 | 1.07% |
| 2026-01-19 | 5.86 | 5.90 | 0.03 | 0.51% | 5.84 | 5.92 | 276191 | 16276 | 0.67% |
| 2026-01-16 | 5.88 | 5.87 | 0.01 | 0.17% | 5.85 | 5.90 | 244121 | 14340 | 0.59% |
| 2026-01-15 | 5.85 | 5.86 | -0.01 | -0.17% | 5.84 | 5.89 | 221208 | 12974 | 0.53% |
| 2026-01-14 | 5.92 | 5.87 | -0.04 | -0.68% | 5.83 | 5.93 | 430719 | 25386 | 1.04% |
| 2026-01-13 | 5.93 | 5.91 | -0.01 | -0.17% | 5.89 | 5.95 | 377934 | 22371 | 0.91% |
| 2026-01-12 | 5.89 | 5.92 | 0.01 | 0.17% | 5.89 | 5.92 | 373903 | 22072 | 0.90% |
| 2026-01-09 | 5.90 | 5.91 | 0.01 | 0.17% | 5.88 | 5.92 | 294554 | 17378 | 0.71% |
| 2026-01-08 | 5.87 | 5.90 | 0.03 | 0.51% | 5.86 | 5.91 | 294009 | 17330 | 0.71% |
| 2026-01-07 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 307018 | 18087 | 0.74% |
| 2026-01-06 | 5.89 | 5.91 | 0.02 | 0.34% | 5.86 | 5.91 | 386999 | 22791 | 0.94% |
| 2026-01-05 | 5.85 | 5.89 | 0.06 | 1.03% | 5.82 | 5.89 | 261473 | 15326 | 0.63% |
| 2025-12-31 | 5.79 | 5.83 | 0.03 | 0.52% | 5.78 | 5.85 | 247017 | 14388 | 0.60% |
| 2025-12-30 | 5.79 | 5.80 | 0.00 | 0.00% | 5.76 | 5.81 | 190589 | 11031 | 0.46% |
| 2025-12-29 | 5.79 | 5.80 | 0.01 | 0.17% | 5.77 | 5.81 | 186011 | 10779 | 0.45% |
| 2025-12-26 | 5.78 | 5.79 | 0.01 | 0.17% | 5.77 | 5.80 | 201130 | 11643 | 0.49% |
| 2025-12-25 | 5.79 | 5.78 | -0.02 | -0.34% | 5.78 | 5.82 | 175648 | 10178 | 0.42% |
| 2025-12-24 | 5.76 | 5.80 | 0.05 | 0.87% | 5.74 | 5.80 | 126927 | 7329 | 0.31% |
| 2025-12-23 | 5.77 | 5.75 | -0.03 | -0.52% | 5.74 | 5.78 | 139898 | 8049 | 0.34% |
| 2025-12-22 | 5.82 | 5.78 | -0.03 | -0.52% | 5.77 | 5.82 | 173527 | 10041 | 0.42% |
| 2025-12-19 | 5.76 | 5.81 | 0.04 | 0.69% | 5.76 | 5.82 | 161868 | 9381 | 0.39% |
| 2025-12-18 | 5.75 | 5.77 | 0.00 | 0.00% | 5.73 | 5.78 | 153955 | 8873 | 0.37% |
| 2025-12-17 | 5.71 | 5.77 | 0.05 | 0.87% | 5.66 | 5.77 | 236215 | 13485 | 0.57% |
| 2025-12-16 | 5.80 | 5.72 | -0.08 | -1.38% | 5.70 | 5.81 | 276208 | 15806 | 0.67% |
| 2025-12-15 | 5.86 | 5.80 | -0.07 | -1.19% | 5.79 | 5.87 | 297111 | 17312 | 0.72% |
| 2025-12-12 | 5.87 | 5.87 | -0.01 | -0.17% | 5.85 | 5.88 | 306230 | 17953 | 0.74% |
| 2025-12-11 | 5.92 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 172812 | 10175 | 0.42% |
| 2025-12-10 | 5.88 | 5.91 | 0.04 | 0.68% | 5.87 | 5.92 | 190601 | 11238 | 0.46% |
| 2025-12-09 | 5.92 | 5.87 | -0.06 | -1.01% | 5.86 | 5.93 | 278987 | 16425 | 0.67% |
| 2025-12-08 | 5.94 | 5.93 | -0.01 | -0.17% | 5.90 | 5.96 | 248449 | 14722 | 0.60% |
| 2025-12-05 | 5.93 | 5.94 | 0.00 | 0.00% | 5.91 | 5.95 | 241870 | 14339 | 0.58% |
| 2025-12-04 | 5.90 | 5.94 | 0.04 | 0.68% | 5.89 | 5.95 | 218093 | 12923 | 0.53% |
| 2025-12-03 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.93 | 229749 | 13566 | 0.56% |
| 2025-12-02 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.91 | 248549 | 14636 | 0.60% |
| 2025-12-01 | 5.93 | 5.92 | -0.02 | -0.34% | 5.88 | 5.94 | 417132 | 24638 | 1.01% |
| 2025-11-28 | 5.93 | 5.94 | 0.02 | 0.34% | 5.90 | 5.95 | 178620 | 10580 | 0.43% |
| 2025-11-27 | 5.92 | 5.92 | 0.00 | 0.00% | 5.91 | 5.94 | 165560 | 9807 | 0.40% |
| 2025-11-26 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 5.96 | 213881 | 12693 | 0.52% |
| 2025-11-25 | 5.96 | 5.94 | 0.01 | 0.17% | 5.92 | 5.97 | 232184 | 13812 | 0.56% |
| 2025-11-24 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.97 | 264414 | 15687 | 0.64% |
| 2025-11-21 | 6.00 | 5.92 | -0.10 | -1.66% | 5.92 | 6.01 | 560633 | 33401 | 1.35% |
| 2025-11-20 | 6.07 | 6.02 | -0.03 | -0.50% | 6.01 | 6.07 | 219677 | 13263 | 0.53% |
| 2025-11-19 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.08 | 214449 | 12969 | 0.52% |
| 2025-11-18 | 6.11 | 6.05 | -0.07 | -1.14% | 6.02 | 6.13 | 332972 | 20200 | 0.80% |
| 2025-11-17 | 6.20 | 6.12 | -0.06 | -0.97% | 6.08 | 6.20 | 390301 | 23896 | 0.94% |
| 2025-11-14 | 6.18 | 6.18 | -0.01 | -0.16% | 6.17 | 6.22 | 320574 | 19859 | 0.77% |
| 2025-11-13 | 6.18 | 6.19 | 0.02 | 0.32% | 6.15 | 6.20 | 334364 | 20656 | 0.81% |
| 2025-11-12 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.20 | 339444 | 20951 | 0.82% |
| 2025-11-11 | 6.16 | 6.17 | 0.01 | 0.16% | 6.14 | 6.18 | 282912 | 17425 | 0.68% |
| 2025-11-10 | 6.14 | 6.16 | 0.01 | 0.16% | 6.13 | 6.18 | 280623 | 17273 | 0.68% |
| 2025-11-07 | 6.17 | 6.15 | -0.02 | -0.32% | 6.14 | 6.19 | 251520 | 15487 | 0.61% |
| 2025-11-06 | 6.14 | 6.17 | 0.04 | 0.65% | 6.11 | 6.20 | 425164 | 26213 | 1.03% |
| 2025-11-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.07 | 6.16 | 376082 | 23010 | 0.91% |
| 2025-11-04 | 6.11 | 6.10 | -0.02 | -0.33% | 6.07 | 6.14 | 390720 | 23878 | 0.94% |
| 2025-11-03 | 6.00 | 6.12 | 0.14 | 2.34% | 5.97 | 6.12 | 758633 | 45929 | 1.83% |
| 2025-10-31 | 5.94 | 5.98 | 0.06 | 1.01% | 5.94 | 6.01 | 717360 | 42829 | 1.73% |
| 2025-10-30 | 6.00 | 5.92 | -0.25 | -4.05% | 5.90 | 6.00 | 1282048 | 76072 | 3.10% |
| 2025-10-29 | 6.10 | 6.17 | 0.07 | 1.15% | 6.07 | 6.17 | 299259 | 18344 | 0.72% |
| 2025-10-28 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.19 | 442695 | 27110 | 1.07% |
| 2025-10-27 | 6.20 | 6.19 | 0.01 | 0.16% | 6.15 | 6.22 | 400542 | 24776 | 0.97% |