| 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 | 6.10 | 6.33 | 0.30 | 4.98% | 6.01 | 6.33 | 195768 | 12192 | 4.60% |
| 2026-02-02 | 6.12 | 6.03 | -0.14 | -2.27% | 6.02 | 6.28 | 140422 | 8615 | 3.30% |
| 2026-01-30 | 5.85 | 6.17 | 0.08 | 1.31% | 5.85 | 6.31 | 276328 | 16694 | 6.49% |
| 2026-01-29 | 6.33 | 6.09 | -0.32 | -4.99% | 6.09 | 6.54 | 354397 | 22329 | 8.33% |
| 2026-01-28 | 6.81 | 6.41 | -0.34 | -5.04% | 6.41 | 6.86 | 236623 | 15519 | 5.56% |
| 2026-01-27 | 6.78 | 6.75 | -0.09 | -1.32% | 6.50 | 6.88 | 323552 | 21619 | 7.60% |
| 2026-01-26 | 6.84 | 6.84 | 0.33 | 5.07% | 6.56 | 6.84 | 457376 | 30990 | 10.75% |
| 2026-01-23 | 6.51 | 6.51 | 0.31 | 5.00% | 6.51 | 6.51 | 89736 | 5841 | 2.11% |
| 2026-01-22 | 6.20 | 6.20 | 0.30 | 5.08% | 6.20 | 6.20 | 21164 | 1312 | 0.50% |
| 2026-01-21 | 5.90 | 5.90 | 0.28 | 4.98% | 5.90 | 5.90 | 21688 | 1279 | 0.51% |
| 2026-01-20 | 5.69 | 5.62 | -0.09 | -1.58% | 5.52 | 5.76 | 149533 | 8405 | 3.51% |
| 2026-01-19 | 5.64 | 5.71 | 0.02 | 0.35% | 5.52 | 5.92 | 262840 | 14881 | 6.18% |
| 2026-01-16 | 5.60 | 5.69 | 0.12 | 2.15% | 5.57 | 5.85 | 280539 | 16073 | 6.59% |
| 2026-01-15 | 5.48 | 5.57 | 0.01 | 0.18% | 5.40 | 5.65 | 188417 | 10440 | 4.43% |
| 2026-01-14 | 5.67 | 5.56 | 0.00 | 0.00% | 5.53 | 5.84 | 326374 | 18572 | 7.67% |
| 2026-01-13 | 5.83 | 5.56 | -0.21 | -3.64% | 5.50 | 5.95 | 409486 | 23293 | 9.62% |
| 2026-01-12 | 6.37 | 5.77 | -0.30 | -4.94% | 5.77 | 6.37 | 279444 | 16811 | 6.57% |
| 2026-01-09 | 5.78 | 6.07 | 0.29 | 5.02% | 5.58 | 6.07 | 377251 | 22034 | 8.87% |
| 2026-01-08 | 5.78 | 5.78 | 0.28 | 5.09% | 5.78 | 5.78 | 7365 | 425 | 0.17% |
| 2026-01-07 | 5.50 | 5.50 | 0.26 | 4.96% | 5.50 | 5.50 | 15678 | 862 | 0.37% |
| 2026-01-06 | 5.24 | 5.24 | 0.25 | 5.01% | 5.20 | 5.24 | 79918 | 4186 | 1.88% |
| 2026-01-05 | 4.75 | 4.99 | 0.24 | 5.05% | 4.75 | 4.99 | 88223 | 4346 | 2.07% |
| 2025-12-31 | 4.76 | 4.75 | -0.03 | -0.63% | 4.71 | 4.98 | 126233 | 6058 | 2.97% |
| 2025-12-30 | 4.83 | 4.78 | -0.12 | -2.45% | 4.77 | 4.98 | 121690 | 5904 | 2.86% |
| 2025-12-29 | 5.01 | 4.90 | -0.22 | -4.30% | 4.89 | 5.10 | 159002 | 7937 | 3.74% |
| 2025-12-26 | 5.10 | 5.12 | 0.08 | 1.59% | 5.05 | 5.27 | 254735 | 13134 | 5.99% |
| 2025-12-25 | 4.84 | 5.04 | 0.24 | 5.00% | 4.82 | 5.04 | 75726 | 3774 | 1.78% |
| 2025-12-24 | 4.75 | 4.80 | 0.05 | 1.05% | 4.65 | 4.81 | 114470 | 5432 | 2.69% |
| 2025-12-23 | 4.96 | 4.75 | -0.24 | -4.81% | 4.74 | 4.98 | 152682 | 7351 | 3.59% |
| 2025-12-22 | 4.90 | 4.99 | 0.08 | 1.63% | 4.84 | 5.07 | 142607 | 7026 | 3.35% |
| 2025-12-19 | 4.78 | 4.91 | 0.09 | 1.87% | 4.76 | 4.94 | 133930 | 6474 | 3.15% |
| 2025-12-18 | 4.73 | 4.82 | 0.02 | 0.42% | 4.72 | 4.96 | 120887 | 5869 | 2.84% |
| 2025-12-17 | 4.72 | 4.80 | 0.01 | 0.21% | 4.64 | 4.84 | 134696 | 6391 | 3.17% |
| 2025-12-16 | 4.95 | 4.79 | -0.20 | -4.01% | 4.76 | 5.07 | 145546 | 7097 | 3.42% |
| 2025-12-15 | 5.00 | 4.99 | -0.11 | -2.16% | 4.89 | 5.09 | 113470 | 5658 | 2.67% |
| 2025-12-12 | 5.07 | 5.10 | -0.02 | -0.39% | 4.98 | 5.16 | 148698 | 7540 | 3.50% |
| 2025-12-11 | 5.10 | 5.12 | -0.11 | -2.10% | 5.07 | 5.22 | 129204 | 6625 | 3.04% |
| 2025-12-10 | 5.40 | 5.23 | -0.28 | -5.08% | 5.23 | 5.40 | 187847 | 9873 | 4.42% |
| 2025-12-09 | 5.28 | 5.51 | 0.18 | 3.38% | 5.27 | 5.60 | 231426 | 12619 | 5.44% |
| 2025-12-08 | 5.44 | 5.33 | -0.08 | -1.48% | 5.28 | 5.46 | 149589 | 7997 | 3.52% |
| 2025-12-05 | 5.41 | 5.41 | -0.03 | -0.55% | 5.28 | 5.43 | 144518 | 7720 | 3.40% |
| 2025-12-04 | 5.58 | 5.44 | -0.16 | -2.86% | 5.35 | 5.65 | 158166 | 8725 | 3.72% |
| 2025-12-03 | 5.62 | 5.60 | -0.16 | -2.78% | 5.47 | 5.79 | 212040 | 11862 | 4.98% |
| 2025-12-02 | 6.01 | 5.76 | -0.30 | -4.95% | 5.76 | 6.12 | 203308 | 11930 | 4.78% |
| 2025-12-01 | 6.09 | 6.06 | -0.16 | -2.57% | 6.00 | 6.20 | 186227 | 11296 | 4.38% |
| 2025-11-28 | 6.30 | 6.22 | -0.05 | -0.80% | 6.15 | 6.45 | 263004 | 16565 | 6.18% |
| 2025-11-27 | 5.92 | 6.27 | 0.30 | 5.03% | 5.91 | 6.27 | 201988 | 12434 | 4.75% |
| 2025-11-26 | 6.04 | 5.97 | -0.18 | -2.93% | 5.91 | 6.13 | 211865 | 12739 | 4.98% |
| 2025-11-25 | 6.02 | 6.15 | 0.25 | 4.24% | 5.82 | 6.20 | 326602 | 19603 | 7.68% |
| 2025-11-24 | 5.90 | 5.90 | 0.28 | 4.98% | 5.85 | 5.90 | 106734 | 6297 | 2.51% |
| 2025-11-21 | 5.73 | 5.62 | -0.29 | -4.91% | 5.61 | 5.79 | 285916 | 16123 | 6.72% |
| 2025-11-20 | 6.15 | 5.91 | -0.31 | -4.98% | 5.91 | 6.17 | 210698 | 12512 | 4.95% |
| 2025-11-19 | 6.08 | 6.22 | 0.09 | 1.47% | 6.07 | 6.28 | 218234 | 13465 | 5.13% |
| 2025-11-18 | 6.40 | 6.13 | -0.23 | -3.62% | 6.08 | 6.40 | 270291 | 16719 | 6.35% |
| 2025-11-17 | 6.52 | 6.36 | -0.32 | -4.79% | 6.35 | 6.57 | 280730 | 17910 | 6.60% |
| 2025-11-14 | 6.35 | 6.68 | 0.28 | 4.38% | 6.16 | 6.72 | 402128 | 26308 | 9.45% |
| 2025-11-13 | 6.31 | 6.40 | 0.12 | 1.91% | 6.31 | 6.56 | 306141 | 19642 | 7.20% |
| 2025-11-12 | 6.51 | 6.28 | -0.33 | -4.99% | 6.28 | 6.52 | 331461 | 21022 | 7.79% |
| 2025-11-11 | 7.08 | 6.61 | -0.35 | -5.03% | 6.61 | 7.30 | 494480 | 34287 | 11.62% |
| 2025-11-10 | 6.81 | 6.96 | 0.33 | 4.98% | 6.81 | 6.96 | 88732 | 6132 | 2.09% |
| 2025-11-07 | 6.77 | 6.63 | -0.32 | -4.60% | 6.60 | 6.86 | 466122 | 31036 | 10.96% |
| 2025-11-06 | 7.13 | 6.95 | -0.37 | -5.05% | 6.95 | 7.38 | 463008 | 32617 | 10.88% |
| 2025-11-05 | 7.39 | 7.32 | -0.38 | -4.94% | 7.32 | 8.04 | 605034 | 45643 | 14.22% |
| 2025-11-04 | 8.07 | 7.70 | 0.01 | 0.13% | 7.31 | 8.07 | 766191 | 57900 | 18.01% |
| 2025-11-03 | 7.69 | 7.69 | 0.37 | 5.05% | 7.61 | 7.69 | 77286 | 5940 | 1.82% |
| 2025-10-31 | 7.32 | 7.32 | 0.35 | 5.02% | 7.20 | 7.32 | 226682 | 16568 | 5.33% |
| 2025-10-30 | 6.68 | 6.97 | 0.33 | 4.97% | 6.68 | 6.97 | 105976 | 7287 | 2.49% |
| 2025-10-29 | 6.64 | 6.64 | 0.32 | 5.06% | 6.22 | 6.64 | 463601 | 30408 | 10.90% |
| 2025-10-28 | 6.17 | 6.32 | 0.30 | 4.98% | 6.14 | 6.32 | 92831 | 5795 | 2.18% |
| 2025-10-27 | 5.44 | 6.02 | 0.29 | 5.06% | 5.44 | 6.02 | 513264 | 29369 | 12.06% |