| 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 | 6.17 | 6.01 | -0.15 | -2.44% | 5.89 | 6.19 | 570032 | 34237 | 5.22% |
| 2026-02-03 | 6.03 | 6.16 | 0.17 | 2.84% | 6.03 | 6.20 | 524738 | 32187 | 4.80% |
| 2026-02-02 | 6.05 | 5.99 | -0.05 | -0.83% | 5.98 | 6.19 | 575016 | 34989 | 5.26% |
| 2026-01-30 | 6.04 | 6.04 | -0.07 | -1.15% | 5.96 | 6.15 | 585972 | 35480 | 5.36% |
| 2026-01-29 | 5.91 | 6.11 | 0.13 | 2.17% | 5.90 | 6.37 | 1018107 | 63038 | 9.31% |
| 2026-01-28 | 6.05 | 5.98 | -0.11 | -1.81% | 5.96 | 6.41 | 729638 | 44616 | 6.68% |
| 2026-01-27 | 6.00 | 6.09 | 0.07 | 1.16% | 5.84 | 6.15 | 541813 | 32316 | 4.96% |
| 2026-01-26 | 6.15 | 6.02 | -0.13 | -2.11% | 5.92 | 6.25 | 591325 | 35852 | 5.41% |
| 2026-01-23 | 5.98 | 6.15 | 0.27 | 4.59% | 5.91 | 6.24 | 814550 | 49614 | 7.45% |
| 2026-01-22 | 5.73 | 5.88 | 0.14 | 2.44% | 5.69 | 5.88 | 514205 | 29902 | 4.70% |
| 2026-01-21 | 5.76 | 5.74 | -0.07 | -1.20% | 5.71 | 5.90 | 474175 | 27429 | 4.34% |
| 2026-01-20 | 5.90 | 5.81 | 0.00 | 0.00% | 5.74 | 5.98 | 659515 | 38471 | 6.03% |
| 2026-01-19 | 5.86 | 5.81 | -0.12 | -2.02% | 5.78 | 6.00 | 717397 | 42052 | 6.56% |
| 2026-01-16 | 6.27 | 5.93 | -0.43 | -6.76% | 5.86 | 6.43 | 1274562 | 77032 | 11.66% |
| 2026-01-15 | 6.88 | 6.36 | -0.71 | -10.04% | 6.36 | 7.00 | 1191752 | 78142 | 10.90% |
| 2026-01-14 | 6.90 | 7.07 | 0.09 | 1.29% | 6.69 | 7.46 | 2197292 | 156922 | 20.10% |
| 2026-01-13 | 7.83 | 6.98 | -0.14 | -1.97% | 6.98 | 7.83 | 3020029 | 223648 | 27.63% |
| 2026-01-12 | 7.12 | 7.12 | 0.65 | 10.05% | 7.12 | 7.12 | 309221 | 22016 | 2.83% |
| 2026-01-09 | 6.00 | 6.47 | 0.59 | 10.03% | 6.00 | 6.47 | 1328305 | 84432 | 12.15% |
| 2026-01-08 | 5.82 | 5.88 | 0.06 | 1.03% | 5.73 | 6.10 | 1129662 | 66592 | 10.34% |
| 2026-01-07 | 5.57 | 5.82 | 0.19 | 3.37% | 5.57 | 6.19 | 1513628 | 90209 | 13.85% |
| 2026-01-06 | 5.48 | 5.63 | 0.20 | 3.68% | 5.40 | 5.91 | 1694299 | 96978 | 15.50% |
| 2026-01-05 | 4.95 | 5.43 | 0.49 | 9.92% | 4.93 | 5.43 | 805028 | 42389 | 7.37% |
| 2025-12-31 | 4.89 | 4.94 | 0.08 | 1.65% | 4.88 | 4.97 | 230808 | 11387 | 2.11% |
| 2025-12-30 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.95 | 128446 | 6270 | 1.18% |
| 2025-12-29 | 4.86 | 4.85 | -0.01 | -0.21% | 4.83 | 4.88 | 96671 | 4692 | 0.88% |
| 2025-12-26 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 164788 | 8046 | 1.51% |
| 2025-12-25 | 4.91 | 4.91 | -0.01 | -0.20% | 4.88 | 4.92 | 123512 | 6058 | 1.13% |
| 2025-12-24 | 4.92 | 4.92 | 0.02 | 0.41% | 4.89 | 4.94 | 118208 | 5801 | 1.08% |
| 2025-12-23 | 4.96 | 4.90 | -0.08 | -1.61% | 4.88 | 4.98 | 157752 | 7748 | 1.44% |
| 2025-12-22 | 4.96 | 4.98 | -0.01 | -0.20% | 4.94 | 5.00 | 165299 | 8212 | 1.51% |
| 2025-12-19 | 4.92 | 4.99 | 0.10 | 2.04% | 4.84 | 5.07 | 213125 | 10566 | 1.95% |
| 2025-12-18 | 4.93 | 4.89 | -0.07 | -1.41% | 4.89 | 4.99 | 155837 | 7694 | 1.43% |
| 2025-12-17 | 4.87 | 4.96 | 0.09 | 1.85% | 4.81 | 4.98 | 210080 | 10250 | 1.92% |
| 2025-12-16 | 4.97 | 4.87 | -0.12 | -2.40% | 4.87 | 4.98 | 174959 | 8595 | 1.60% |
| 2025-12-15 | 5.00 | 4.99 | -0.04 | -0.80% | 4.93 | 5.03 | 173314 | 8627 | 1.59% |
| 2025-12-12 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 253369 | 12824 | 2.32% |
| 2025-12-11 | 5.30 | 5.11 | -0.22 | -4.13% | 5.09 | 5.34 | 399736 | 20715 | 3.66% |
| 2025-12-10 | 5.47 | 5.33 | 0.01 | 0.19% | 5.25 | 5.47 | 513718 | 27494 | 4.70% |
| 2025-12-09 | 5.20 | 5.32 | 0.08 | 1.53% | 5.19 | 5.44 | 342671 | 18264 | 3.14% |
| 2025-12-08 | 5.28 | 5.24 | 0.00 | 0.00% | 5.22 | 5.37 | 266880 | 14088 | 2.44% |
| 2025-12-05 | 5.18 | 5.24 | 0.07 | 1.35% | 5.13 | 5.30 | 234725 | 12280 | 2.15% |
| 2025-12-04 | 5.33 | 5.17 | -0.12 | -2.27% | 5.15 | 5.35 | 367809 | 19199 | 3.37% |
| 2025-12-03 | 5.31 | 5.29 | -0.03 | -0.56% | 5.25 | 5.59 | 527826 | 28357 | 4.83% |
| 2025-12-02 | 5.34 | 5.32 | -0.05 | -0.93% | 5.27 | 5.37 | 272120 | 14459 | 2.49% |
| 2025-12-01 | 5.36 | 5.37 | -0.02 | -0.37% | 5.33 | 5.40 | 292532 | 15678 | 2.68% |
| 2025-11-28 | 5.39 | 5.39 | 0.02 | 0.37% | 5.29 | 5.42 | 372797 | 19971 | 3.41% |
| 2025-11-27 | 5.44 | 5.37 | -0.11 | -2.01% | 5.35 | 5.52 | 423637 | 22885 | 3.88% |
| 2025-11-26 | 5.40 | 5.48 | 0.12 | 2.24% | 5.35 | 5.58 | 715826 | 39211 | 6.55% |
| 2025-11-25 | 5.37 | 5.36 | -0.04 | -0.74% | 5.34 | 5.45 | 676319 | 36521 | 6.19% |
| 2025-11-24 | 5.28 | 5.40 | 0.18 | 3.45% | 5.26 | 5.47 | 886248 | 47719 | 8.11% |
| 2025-11-21 | 5.08 | 5.22 | 0.12 | 2.35% | 5.03 | 5.30 | 601274 | 31103 | 5.50% |
| 2025-11-20 | 5.15 | 5.10 | -0.01 | -0.20% | 5.03 | 5.16 | 227374 | 11581 | 2.08% |
| 2025-11-19 | 5.30 | 5.11 | -0.15 | -2.85% | 5.10 | 5.30 | 398164 | 20604 | 3.64% |
| 2025-11-18 | 5.17 | 5.26 | 0.08 | 1.54% | 5.15 | 5.27 | 410609 | 21480 | 3.76% |
| 2025-11-17 | 5.08 | 5.18 | 0.08 | 1.57% | 5.07 | 5.19 | 205717 | 10601 | 1.88% |
| 2025-11-14 | 5.10 | 5.10 | -0.02 | -0.39% | 5.08 | 5.16 | 112792 | 5778 | 1.03% |
| 2025-11-13 | 5.10 | 5.12 | 0.01 | 0.20% | 5.06 | 5.12 | 114058 | 5812 | 1.04% |
| 2025-11-12 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.18 | 153708 | 7881 | 1.41% |
| 2025-11-11 | 5.10 | 5.14 | 0.02 | 0.39% | 5.09 | 5.20 | 181359 | 9357 | 1.66% |
| 2025-11-10 | 5.07 | 5.12 | 0.09 | 1.79% | 5.03 | 5.13 | 179138 | 9134 | 1.64% |
| 2025-11-07 | 5.09 | 5.03 | -0.03 | -0.59% | 5.02 | 5.11 | 116400 | 5882 | 1.06% |
| 2025-11-06 | 5.13 | 5.06 | -0.08 | -1.56% | 5.04 | 5.14 | 157694 | 7994 | 1.44% |
| 2025-11-05 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.17 | 162875 | 8361 | 1.49% |
| 2025-11-04 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.14 | 179466 | 9169 | 1.64% |
| 2025-11-03 | 5.03 | 5.11 | 0.09 | 1.79% | 5.00 | 5.12 | 224973 | 11417 | 2.06% |
| 2025-10-31 | 4.85 | 5.02 | 0.16 | 3.29% | 4.84 | 5.04 | 261231 | 13018 | 2.39% |
| 2025-10-30 | 5.00 | 4.86 | -0.17 | -3.38% | 4.85 | 5.01 | 285710 | 14009 | 2.61% |
| 2025-10-29 | 5.03 | 5.03 | 0.03 | 0.60% | 4.98 | 5.04 | 163328 | 8176 | 1.49% |
| 2025-10-28 | 5.01 | 5.00 | -0.04 | -0.79% | 4.99 | 5.07 | 152488 | 7654 | 1.40% |
| 2025-10-27 | 5.12 | 5.04 | -0.08 | -1.56% | 5.02 | 5.14 | 257491 | 13013 | 2.36% |