| 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 | 6.10 | 6.20 | 0.10 | 1.64% | 6.09 | 6.20 | 121522 | 7493 | 1.06% |
| 2026-02-03 | 6.13 | 6.10 | 0.02 | 0.33% | 6.06 | 6.17 | 116932 | 7134 | 1.02% |
| 2026-02-02 | 6.19 | 6.08 | -0.10 | -1.62% | 6.05 | 6.26 | 144917 | 8946 | 1.26% |
| 2026-01-30 | 6.15 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 128997 | 7962 | 1.13% |
| 2026-01-29 | 6.18 | 6.17 | -0.02 | -0.32% | 6.12 | 6.19 | 92671 | 5711 | 0.81% |
| 2026-01-28 | 6.12 | 6.19 | 0.06 | 0.98% | 6.10 | 6.20 | 105868 | 6528 | 0.92% |
| 2026-01-27 | 6.19 | 6.13 | -0.11 | -1.76% | 6.05 | 6.21 | 136362 | 8323 | 1.19% |
| 2026-01-26 | 6.14 | 6.24 | 0.10 | 1.63% | 6.11 | 6.27 | 153474 | 9525 | 1.34% |
| 2026-01-23 | 6.13 | 6.14 | 0.00 | 0.00% | 6.11 | 6.16 | 90614 | 5560 | 0.79% |
| 2026-01-22 | 6.10 | 6.14 | 0.03 | 0.49% | 6.09 | 6.16 | 102567 | 6290 | 0.89% |
| 2026-01-21 | 6.12 | 6.11 | -0.04 | -0.65% | 6.06 | 6.17 | 111542 | 6801 | 0.97% |
| 2026-01-20 | 6.09 | 6.15 | 0.08 | 1.32% | 6.06 | 6.18 | 223166 | 13660 | 1.95% |
| 2026-01-19 | 5.91 | 6.07 | 0.17 | 2.88% | 5.90 | 6.07 | 178482 | 10732 | 1.56% |
| 2026-01-16 | 5.90 | 5.90 | 0.03 | 0.51% | 5.89 | 5.98 | 154628 | 9169 | 1.35% |
| 2026-01-15 | 5.84 | 5.87 | 0.02 | 0.34% | 5.82 | 5.88 | 82711 | 4839 | 0.72% |
| 2026-01-14 | 5.86 | 5.85 | -0.01 | -0.17% | 5.80 | 5.90 | 138784 | 8138 | 1.21% |
| 2026-01-13 | 5.88 | 5.86 | -0.01 | -0.17% | 5.80 | 5.90 | 145602 | 8522 | 1.27% |
| 2026-01-12 | 5.80 | 5.87 | 0.07 | 1.21% | 5.76 | 5.87 | 183629 | 10691 | 1.60% |
| 2026-01-09 | 5.79 | 5.80 | 0.00 | 0.00% | 5.76 | 5.82 | 82548 | 4782 | 0.72% |
| 2026-01-08 | 5.79 | 5.80 | 0.01 | 0.17% | 5.75 | 5.81 | 90952 | 5261 | 0.79% |
| 2026-01-07 | 5.83 | 5.79 | -0.03 | -0.52% | 5.78 | 5.84 | 98665 | 5727 | 0.86% |
| 2026-01-06 | 5.77 | 5.82 | 0.06 | 1.04% | 5.75 | 5.83 | 133413 | 7723 | 1.16% |
| 2026-01-05 | 5.69 | 5.76 | 0.08 | 1.41% | 5.68 | 5.77 | 105024 | 6001 | 0.92% |
| 2025-12-31 | 5.66 | 5.68 | 0.03 | 0.53% | 5.64 | 5.69 | 63036 | 3570 | 0.55% |
| 2025-12-30 | 5.69 | 5.65 | -0.05 | -0.88% | 5.63 | 5.69 | 87109 | 4932 | 0.76% |
| 2025-12-29 | 5.76 | 5.70 | -0.06 | -1.04% | 5.69 | 5.76 | 89923 | 5150 | 0.78% |
| 2025-12-26 | 5.77 | 5.76 | 0.00 | 0.00% | 5.73 | 5.78 | 82521 | 4747 | 0.72% |
| 2025-12-25 | 5.76 | 5.76 | 0.00 | 0.00% | 5.74 | 5.78 | 65394 | 3770 | 0.57% |
| 2025-12-24 | 5.73 | 5.76 | 0.02 | 0.35% | 5.71 | 5.77 | 62136 | 3565 | 0.54% |
| 2025-12-23 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.80 | 91866 | 5292 | 0.80% |
| 2025-12-22 | 5.78 | 5.74 | -0.02 | -0.35% | 5.74 | 5.79 | 85414 | 4916 | 0.74% |
| 2025-12-19 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.79 | 75842 | 4372 | 0.66% |
| 2025-12-18 | 5.70 | 5.73 | 0.03 | 0.53% | 5.68 | 5.75 | 79055 | 4520 | 0.69% |
| 2025-12-17 | 5.68 | 5.70 | 0.02 | 0.35% | 5.61 | 5.73 | 99653 | 5646 | 0.87% |
| 2025-12-16 | 5.75 | 5.68 | -0.07 | -1.22% | 5.63 | 5.75 | 118772 | 6738 | 1.04% |
| 2025-12-15 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.80 | 129569 | 7460 | 1.13% |
| 2025-12-12 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.83 | 183432 | 10593 | 1.60% |
| 2025-12-11 | 5.79 | 5.74 | -0.04 | -0.69% | 5.71 | 5.80 | 113662 | 6537 | 0.99% |
| 2025-12-10 | 5.82 | 5.78 | -0.03 | -0.52% | 5.71 | 5.82 | 135869 | 7832 | 1.19% |
| 2025-12-09 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.90 | 93374 | 5463 | 0.81% |
| 2025-12-08 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.94 | 104751 | 6173 | 0.91% |
| 2025-12-05 | 5.88 | 5.91 | 0.02 | 0.34% | 5.84 | 5.92 | 79792 | 4685 | 0.70% |
| 2025-12-04 | 5.92 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 63196 | 3725 | 0.55% |
| 2025-12-03 | 5.86 | 5.92 | 0.06 | 1.02% | 5.83 | 5.92 | 91682 | 5406 | 0.80% |
| 2025-12-02 | 5.84 | 5.86 | 0.02 | 0.34% | 5.80 | 5.87 | 81013 | 4729 | 0.71% |
| 2025-12-01 | 5.84 | 5.84 | 0.00 | 0.00% | 5.83 | 5.88 | 94005 | 5504 | 0.82% |
| 2025-11-28 | 5.82 | 5.84 | 0.02 | 0.34% | 5.78 | 5.85 | 61542 | 3580 | 0.54% |
| 2025-11-27 | 5.82 | 5.82 | 0.00 | 0.00% | 5.76 | 5.86 | 91621 | 5337 | 0.80% |
| 2025-11-26 | 5.83 | 5.82 | 0.01 | 0.17% | 5.80 | 5.87 | 78436 | 4576 | 0.68% |
| 2025-11-25 | 5.81 | 5.81 | 0.03 | 0.52% | 5.78 | 5.86 | 128403 | 7480 | 1.12% |
| 2025-11-24 | 5.84 | 5.78 | -0.05 | -0.86% | 5.76 | 5.88 | 183236 | 10626 | 1.60% |
| 2025-11-21 | 5.97 | 5.83 | -0.19 | -3.16% | 5.81 | 5.99 | 159244 | 9371 | 1.39% |
| 2025-11-20 | 6.03 | 6.02 | 0.01 | 0.17% | 5.98 | 6.05 | 86508 | 5202 | 0.75% |
| 2025-11-19 | 6.04 | 6.01 | -0.04 | -0.66% | 5.99 | 6.08 | 106707 | 6421 | 0.93% |
| 2025-11-18 | 6.14 | 6.05 | -0.12 | -1.94% | 6.01 | 6.16 | 107946 | 6551 | 0.94% |
| 2025-11-17 | 6.20 | 6.17 | -0.03 | -0.48% | 6.12 | 6.20 | 122608 | 7547 | 1.07% |
| 2025-11-14 | 6.24 | 6.20 | -0.05 | -0.80% | 6.20 | 6.29 | 103153 | 6444 | 0.90% |
| 2025-11-13 | 6.26 | 6.25 | -0.04 | -0.64% | 6.22 | 6.29 | 119577 | 7467 | 1.04% |
| 2025-11-12 | 6.29 | 6.29 | -0.01 | -0.16% | 6.26 | 6.31 | 112481 | 7065 | 0.98% |
| 2025-11-11 | 6.31 | 6.30 | 0.01 | 0.16% | 6.28 | 6.33 | 132599 | 8363 | 1.16% |
| 2025-11-10 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 154447 | 9671 | 1.35% |
| 2025-11-07 | 6.21 | 6.25 | 0.01 | 0.16% | 6.21 | 6.29 | 121447 | 7598 | 1.06% |
| 2025-11-06 | 6.21 | 6.24 | 0.04 | 0.65% | 6.19 | 6.26 | 155151 | 9667 | 1.35% |
| 2025-11-05 | 6.13 | 6.20 | 0.03 | 0.49% | 6.11 | 6.21 | 152692 | 9437 | 1.33% |
| 2025-11-04 | 6.15 | 6.17 | 0.05 | 0.82% | 6.12 | 6.22 | 154832 | 9566 | 1.35% |
| 2025-11-03 | 6.05 | 6.12 | 0.06 | 0.99% | 6.05 | 6.15 | 151627 | 9267 | 1.32% |
| 2025-10-31 | 6.15 | 6.06 | -0.09 | -1.46% | 6.03 | 6.21 | 179964 | 10945 | 1.57% |
| 2025-10-30 | 6.16 | 6.15 | 0.10 | 1.65% | 6.11 | 6.24 | 284207 | 17528 | 2.48% |
| 2025-10-29 | 5.99 | 6.05 | 0.03 | 0.50% | 5.95 | 6.05 | 105639 | 6347 | 0.92% |
| 2025-10-28 | 6.04 | 6.02 | -0.01 | -0.17% | 5.99 | 6.05 | 99916 | 6009 | 0.87% |
| 2025-10-27 | 6.00 | 6.03 | 0.05 | 0.84% | 5.94 | 6.06 | 171476 | 10314 | 1.50% |