| 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 | 6.72 | 6.70 | -0.02 | -0.30% | 6.53 | 6.74 | 131646 | 8762 | 0.91% |
| 2026-02-03 | 6.73 | 6.72 | 0.04 | 0.60% | 6.61 | 6.78 | 127964 | 8550 | 0.89% |
| 2026-02-02 | 6.95 | 6.68 | -0.26 | -3.75% | 6.66 | 7.05 | 193882 | 13224 | 1.34% |
| 2026-01-30 | 6.79 | 6.94 | 0.10 | 1.46% | 6.75 | 6.98 | 154968 | 10647 | 1.07% |
| 2026-01-29 | 6.77 | 6.84 | 0.02 | 0.29% | 6.72 | 7.00 | 185135 | 12708 | 1.28% |
| 2026-01-28 | 6.70 | 6.82 | 0.11 | 1.64% | 6.67 | 6.93 | 197218 | 13463 | 1.36% |
| 2026-01-27 | 6.67 | 6.71 | 0.04 | 0.60% | 6.50 | 6.94 | 154345 | 10388 | 1.07% |
| 2026-01-26 | 6.79 | 6.67 | -0.10 | -1.48% | 6.59 | 6.79 | 142973 | 9548 | 0.99% |
| 2026-01-23 | 6.80 | 6.77 | -0.06 | -0.88% | 6.61 | 6.98 | 244870 | 16553 | 1.69% |
| 2026-01-22 | 6.74 | 6.83 | 0.10 | 1.49% | 6.69 | 7.10 | 270243 | 18640 | 1.87% |
| 2026-01-21 | 6.64 | 6.73 | -0.02 | -0.30% | 6.57 | 7.03 | 324068 | 22122 | 2.24% |
| 2026-01-20 | 6.42 | 6.75 | 0.36 | 5.63% | 6.32 | 6.85 | 359928 | 23707 | 2.49% |
| 2026-01-19 | 6.29 | 6.39 | 0.10 | 1.59% | 6.23 | 6.52 | 230989 | 14729 | 1.60% |
| 2026-01-16 | 6.24 | 6.29 | 0.08 | 1.29% | 6.09 | 6.42 | 305078 | 19053 | 2.11% |
| 2026-01-15 | 6.68 | 6.21 | -0.41 | -6.19% | 6.15 | 6.68 | 467718 | 29289 | 3.24% |
| 2026-01-14 | 6.02 | 6.62 | 0.60 | 9.97% | 5.97 | 6.62 | 227812 | 14726 | 1.58% |
| 2026-01-13 | 6.06 | 6.02 | -0.04 | -0.66% | 5.95 | 6.22 | 181936 | 11049 | 1.26% |
| 2026-01-12 | 6.03 | 6.06 | 0.02 | 0.33% | 5.81 | 6.07 | 219073 | 13004 | 1.52% |
| 2026-01-09 | 5.84 | 6.04 | 0.17 | 2.90% | 5.80 | 6.15 | 237166 | 14294 | 1.64% |
| 2026-01-08 | 5.63 | 5.87 | 0.23 | 4.08% | 5.58 | 5.90 | 166011 | 9535 | 1.15% |
| 2026-01-07 | 5.61 | 5.64 | 0.03 | 0.53% | 5.56 | 5.65 | 97689 | 5480 | 0.68% |
| 2026-01-06 | 5.62 | 5.61 | -0.01 | -0.18% | 5.58 | 5.67 | 106959 | 6011 | 0.74% |
| 2026-01-05 | 5.75 | 5.62 | -0.14 | -2.43% | 5.60 | 5.79 | 117228 | 6628 | 0.81% |
| 2025-12-31 | 5.71 | 5.76 | 0.08 | 1.41% | 5.66 | 5.79 | 105649 | 6057 | 0.73% |
| 2025-12-30 | 5.67 | 5.68 | 0.01 | 0.18% | 5.66 | 5.77 | 105854 | 6047 | 0.73% |
| 2025-12-29 | 5.76 | 5.67 | -0.07 | -1.22% | 5.65 | 5.77 | 97456 | 5550 | 0.67% |
| 2025-12-26 | 5.73 | 5.74 | -0.04 | -0.69% | 5.68 | 5.81 | 120057 | 6894 | 0.83% |
| 2025-12-25 | 5.68 | 5.78 | 0.09 | 1.58% | 5.63 | 5.80 | 108606 | 6248 | 0.75% |
| 2025-12-24 | 5.65 | 5.69 | 0.03 | 0.53% | 5.58 | 5.74 | 105094 | 5946 | 0.73% |
| 2025-12-23 | 5.76 | 5.66 | -0.09 | -1.57% | 5.64 | 5.79 | 151253 | 8601 | 1.05% |
| 2025-12-22 | 5.47 | 5.75 | 0.28 | 5.12% | 5.44 | 5.85 | 347226 | 19845 | 2.40% |
| 2025-12-19 | 5.37 | 5.47 | 0.10 | 1.86% | 5.35 | 5.51 | 112927 | 6162 | 0.78% |
| 2025-12-18 | 5.33 | 5.37 | -0.01 | -0.19% | 5.31 | 5.46 | 89213 | 4809 | 0.62% |
| 2025-12-17 | 5.27 | 5.38 | 0.11 | 2.09% | 5.27 | 5.52 | 172621 | 9330 | 1.19% |
| 2025-12-16 | 5.26 | 5.27 | 0.01 | 0.19% | 5.19 | 5.31 | 87642 | 4604 | 0.61% |
| 2025-12-15 | 5.19 | 5.26 | 0.04 | 0.77% | 5.16 | 5.27 | 101892 | 5338 | 0.71% |
| 2025-12-12 | 5.34 | 5.22 | -0.14 | -2.61% | 5.20 | 5.37 | 185766 | 9787 | 1.29% |
| 2025-12-11 | 5.58 | 5.36 | -0.24 | -4.29% | 5.36 | 5.59 | 183337 | 9958 | 1.27% |
| 2025-12-10 | 5.54 | 5.60 | -0.01 | -0.18% | 5.35 | 5.62 | 306367 | 16779 | 2.12% |
| 2025-12-09 | 5.72 | 5.61 | 0.03 | 0.54% | 5.58 | 5.90 | 546432 | 31209 | 3.78% |
| 2025-12-08 | 5.56 | 5.58 | -0.02 | -0.36% | 5.55 | 5.66 | 192493 | 10779 | 1.33% |
| 2025-12-05 | 5.66 | 5.60 | -0.04 | -0.71% | 5.51 | 5.68 | 218529 | 12162 | 1.51% |
| 2025-12-04 | 5.64 | 5.64 | -0.09 | -1.57% | 5.61 | 5.76 | 289353 | 16373 | 2.00% |
| 2025-12-03 | 5.85 | 5.73 | -0.12 | -2.05% | 5.65 | 5.95 | 570732 | 32758 | 3.95% |
| 2025-12-02 | 5.34 | 5.85 | 0.53 | 9.96% | 5.31 | 5.85 | 440888 | 25365 | 3.05% |
| 2025-12-01 | 5.32 | 5.32 | 0.02 | 0.38% | 5.28 | 5.36 | 66280 | 3526 | 0.46% |
| 2025-11-28 | 5.20 | 5.30 | 0.09 | 1.73% | 5.15 | 5.31 | 67141 | 3516 | 0.46% |
| 2025-11-27 | 5.22 | 5.21 | -0.02 | -0.38% | 5.13 | 5.25 | 64132 | 3331 | 0.44% |
| 2025-11-26 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.37 | 113627 | 6000 | 0.79% |
| 2025-11-25 | 5.13 | 5.18 | 0.02 | 0.39% | 5.12 | 5.24 | 82947 | 4299 | 0.57% |
| 2025-11-24 | 5.11 | 5.16 | 0.08 | 1.57% | 5.09 | 5.23 | 116747 | 6011 | 0.81% |
| 2025-11-21 | 5.27 | 5.08 | -0.25 | -4.69% | 5.05 | 5.35 | 150848 | 7792 | 1.04% |
| 2025-11-20 | 5.31 | 5.33 | 0.05 | 0.95% | 5.25 | 5.43 | 97720 | 5202 | 0.68% |
| 2025-11-19 | 5.42 | 5.28 | -0.15 | -2.76% | 5.26 | 5.49 | 100892 | 5377 | 0.70% |
| 2025-11-18 | 5.60 | 5.43 | -0.14 | -2.51% | 5.40 | 5.61 | 139941 | 7644 | 0.97% |
| 2025-11-17 | 5.59 | 5.57 | -0.04 | -0.71% | 5.53 | 5.61 | 101843 | 5675 | 0.70% |
| 2025-11-14 | 5.64 | 5.61 | -0.06 | -1.06% | 5.60 | 5.71 | 96353 | 5445 | 0.67% |
| 2025-11-13 | 5.64 | 5.67 | 0.03 | 0.53% | 5.58 | 5.70 | 81763 | 4617 | 0.57% |
| 2025-11-12 | 5.68 | 5.64 | -0.04 | -0.70% | 5.59 | 5.69 | 110135 | 6206 | 0.76% |
| 2025-11-11 | 5.63 | 5.68 | 0.04 | 0.71% | 5.58 | 5.71 | 131551 | 7428 | 0.91% |
| 2025-11-10 | 5.50 | 5.64 | 0.16 | 2.92% | 5.45 | 5.64 | 159137 | 8885 | 1.10% |
| 2025-11-07 | 5.49 | 5.48 | -0.02 | -0.36% | 5.47 | 5.58 | 108460 | 5988 | 0.75% |
| 2025-11-06 | 5.56 | 5.50 | -0.06 | -1.08% | 5.45 | 5.59 | 129534 | 7104 | 0.90% |
| 2025-11-05 | 5.44 | 5.56 | 0.07 | 1.28% | 5.41 | 5.61 | 169270 | 9374 | 1.17% |
| 2025-11-04 | 5.37 | 5.49 | 0.13 | 2.43% | 5.33 | 5.54 | 167605 | 9135 | 1.16% |
| 2025-11-03 | 5.36 | 5.36 | -0.01 | -0.19% | 5.34 | 5.47 | 132016 | 7100 | 0.91% |
| 2025-10-31 | 5.34 | 5.37 | 0.03 | 0.56% | 5.33 | 5.41 | 101317 | 5445 | 0.70% |
| 2025-10-30 | 5.44 | 5.34 | -0.07 | -1.29% | 5.33 | 5.50 | 108421 | 5835 | 0.75% |
| 2025-10-29 | 5.50 | 5.41 | -0.16 | -2.87% | 5.35 | 5.52 | 171372 | 9272 | 1.19% |
| 2025-10-28 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.82 | 245846 | 13837 | 1.70% |
| 2025-10-27 | 5.48 | 5.47 | 0.01 | 0.18% | 5.38 | 5.53 | 153087 | 8342 | 1.06% |