| 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 | 5.95 | 5.96 | 0.04 | 0.68% | 5.91 | 6.03 | 160327 | 9560 | 1.01% |
| 2026-02-02 | 6.28 | 5.92 | -0.42 | -6.62% | 5.92 | 6.33 | 344510 | 20923 | 2.17% |
| 2026-01-30 | 6.26 | 6.34 | 0.08 | 1.28% | 6.25 | 6.51 | 417875 | 26594 | 2.63% |
| 2026-01-29 | 6.18 | 6.26 | 0.08 | 1.29% | 6.13 | 6.32 | 375566 | 23407 | 2.37% |
| 2026-01-28 | 5.86 | 6.18 | 0.32 | 5.46% | 5.86 | 6.18 | 378288 | 22917 | 2.38% |
| 2026-01-27 | 6.00 | 5.86 | -0.18 | -2.98% | 5.82 | 6.01 | 169311 | 9956 | 1.07% |
| 2026-01-26 | 5.95 | 6.04 | -0.01 | -0.17% | 5.89 | 6.05 | 209204 | 12482 | 1.32% |
| 2026-01-23 | 6.03 | 6.05 | 0.01 | 0.17% | 6.00 | 6.06 | 112542 | 6784 | 0.71% |
| 2026-01-22 | 5.93 | 6.04 | 0.09 | 1.51% | 5.92 | 6.06 | 188777 | 11362 | 1.19% |
| 2026-01-21 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.00 | 111327 | 6624 | 0.70% |
| 2026-01-20 | 5.97 | 6.00 | 0.04 | 0.67% | 5.93 | 6.01 | 143657 | 8573 | 0.90% |
| 2026-01-19 | 5.86 | 5.96 | 0.08 | 1.36% | 5.85 | 5.97 | 109878 | 6514 | 0.69% |
| 2026-01-16 | 5.91 | 5.88 | -0.04 | -0.68% | 5.85 | 5.94 | 91578 | 5381 | 0.58% |
| 2026-01-15 | 5.88 | 5.92 | 0.04 | 0.68% | 5.86 | 5.92 | 92502 | 5448 | 0.58% |
| 2026-01-14 | 5.93 | 5.88 | -0.06 | -1.01% | 5.84 | 5.97 | 162157 | 9595 | 1.02% |
| 2026-01-13 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.00 | 151561 | 9035 | 0.95% |
| 2026-01-12 | 6.03 | 5.99 | -0.03 | -0.50% | 5.97 | 6.05 | 159648 | 9568 | 1.01% |
| 2026-01-09 | 5.94 | 6.02 | 0.05 | 0.84% | 5.92 | 6.02 | 150377 | 9002 | 0.95% |
| 2026-01-08 | 6.06 | 5.97 | -0.10 | -1.65% | 5.95 | 6.07 | 213294 | 12773 | 1.34% |
| 2026-01-07 | 5.91 | 6.07 | 0.21 | 3.58% | 5.84 | 6.08 | 301355 | 18003 | 1.90% |
| 2026-01-06 | 5.76 | 5.86 | 0.11 | 1.91% | 5.75 | 5.86 | 94947 | 5535 | 0.60% |
| 2026-01-05 | 5.75 | 5.75 | 0.00 | 0.00% | 5.73 | 5.80 | 75833 | 4376 | 0.48% |
| 2025-12-31 | 5.78 | 5.75 | -0.02 | -0.35% | 5.75 | 5.79 | 51064 | 2942 | 0.32% |
| 2025-12-30 | 5.79 | 5.77 | -0.04 | -0.69% | 5.75 | 5.82 | 66609 | 3851 | 0.42% |
| 2025-12-29 | 5.84 | 5.81 | -0.03 | -0.51% | 5.80 | 5.89 | 82747 | 4837 | 0.52% |
| 2025-12-26 | 5.79 | 5.84 | 0.03 | 0.52% | 5.79 | 5.86 | 80460 | 4700 | 0.51% |
| 2025-12-25 | 5.80 | 5.81 | 0.01 | 0.17% | 5.76 | 5.82 | 57712 | 3345 | 0.36% |
| 2025-12-24 | 5.76 | 5.80 | 0.05 | 0.87% | 5.72 | 5.80 | 63447 | 3656 | 0.40% |
| 2025-12-23 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.81 | 69819 | 4030 | 0.44% |
| 2025-12-22 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.82 | 79965 | 4635 | 0.50% |
| 2025-12-19 | 5.72 | 5.78 | 0.02 | 0.35% | 5.69 | 5.80 | 88944 | 5127 | 0.56% |
| 2025-12-18 | 5.76 | 5.76 | 0.03 | 0.52% | 5.71 | 5.78 | 118233 | 6795 | 0.74% |
| 2025-12-17 | 5.71 | 5.73 | 0.01 | 0.17% | 5.68 | 5.76 | 99097 | 5661 | 0.62% |
| 2025-12-16 | 5.72 | 5.72 | 0.00 | 0.00% | 5.66 | 5.74 | 108705 | 6193 | 0.68% |
| 2025-12-15 | 5.74 | 5.72 | -0.10 | -1.72% | 5.71 | 5.79 | 147882 | 8495 | 0.93% |
| 2025-12-12 | 5.80 | 5.82 | 0.03 | 0.52% | 5.69 | 5.83 | 227712 | 13092 | 1.43% |
| 2025-12-11 | 5.92 | 5.79 | -0.13 | -2.20% | 5.77 | 5.93 | 157027 | 9150 | 0.99% |
| 2025-12-10 | 5.97 | 5.92 | -0.05 | -0.84% | 5.90 | 6.00 | 114624 | 6801 | 0.72% |
| 2025-12-09 | 6.09 | 5.97 | -0.13 | -2.13% | 5.97 | 6.13 | 83856 | 5041 | 0.53% |
| 2025-12-08 | 6.18 | 6.10 | -0.06 | -0.97% | 6.10 | 6.18 | 76650 | 4694 | 0.48% |
| 2025-12-05 | 6.12 | 6.16 | 0.05 | 0.82% | 6.08 | 6.17 | 59470 | 3649 | 0.37% |
| 2025-12-04 | 6.16 | 6.11 | -0.07 | -1.13% | 6.11 | 6.17 | 55210 | 3383 | 0.35% |
| 2025-12-03 | 6.16 | 6.18 | 0.02 | 0.32% | 6.12 | 6.20 | 68428 | 4219 | 0.43% |
| 2025-12-02 | 6.12 | 6.16 | 0.03 | 0.49% | 6.09 | 6.19 | 99920 | 6146 | 0.63% |
| 2025-12-01 | 6.20 | 6.13 | -0.07 | -1.13% | 6.10 | 6.22 | 126527 | 7766 | 0.80% |
| 2025-11-28 | 6.16 | 6.20 | 0.04 | 0.65% | 6.10 | 6.22 | 67638 | 4175 | 0.43% |
| 2025-11-27 | 6.17 | 6.16 | -0.01 | -0.16% | 6.13 | 6.20 | 74012 | 4560 | 0.47% |
| 2025-11-26 | 6.11 | 6.17 | 0.05 | 0.82% | 6.10 | 6.20 | 80472 | 4957 | 0.51% |
| 2025-11-25 | 6.17 | 6.12 | -0.01 | -0.16% | 6.10 | 6.17 | 82107 | 5040 | 0.52% |
| 2025-11-24 | 6.15 | 6.13 | 0.01 | 0.16% | 6.08 | 6.22 | 87534 | 5364 | 0.55% |
| 2025-11-21 | 6.34 | 6.12 | -0.19 | -3.01% | 6.11 | 6.34 | 124699 | 7698 | 0.79% |
| 2025-11-20 | 6.37 | 6.31 | -0.05 | -0.79% | 6.30 | 6.40 | 83224 | 5284 | 0.52% |
| 2025-11-19 | 6.40 | 6.36 | -0.04 | -0.63% | 6.33 | 6.44 | 81679 | 5199 | 0.51% |
| 2025-11-18 | 6.62 | 6.40 | -0.27 | -4.05% | 6.39 | 6.64 | 151203 | 9774 | 0.95% |
| 2025-11-17 | 6.64 | 6.67 | 0.02 | 0.30% | 6.57 | 6.69 | 112501 | 7483 | 0.71% |
| 2025-11-14 | 6.70 | 6.65 | -0.06 | -0.89% | 6.64 | 6.74 | 89873 | 6000 | 0.57% |
| 2025-11-13 | 6.65 | 6.71 | 0.09 | 1.36% | 6.59 | 6.72 | 107299 | 7138 | 0.68% |
| 2025-11-12 | 6.65 | 6.62 | -0.05 | -0.75% | 6.60 | 6.69 | 85367 | 5664 | 0.54% |
| 2025-11-11 | 6.68 | 6.67 | -0.03 | -0.45% | 6.56 | 6.70 | 111122 | 7367 | 0.70% |
| 2025-11-10 | 6.73 | 6.70 | -0.03 | -0.45% | 6.67 | 6.77 | 120199 | 8071 | 0.76% |
| 2025-11-07 | 6.66 | 6.73 | 0.07 | 1.05% | 6.60 | 6.75 | 150673 | 10075 | 0.95% |
| 2025-11-06 | 6.60 | 6.66 | 0.05 | 0.76% | 6.56 | 6.69 | 162977 | 10840 | 1.03% |
| 2025-11-05 | 6.48 | 6.61 | 0.10 | 1.54% | 6.44 | 6.66 | 201258 | 13268 | 1.27% |
| 2025-11-04 | 6.51 | 6.51 | 0.00 | 0.00% | 6.45 | 6.55 | 154034 | 10038 | 0.97% |
| 2025-11-03 | 6.54 | 6.51 | -0.02 | -0.31% | 6.43 | 6.59 | 192538 | 12536 | 1.21% |
| 2025-10-31 | 6.62 | 6.53 | -0.10 | -1.51% | 6.52 | 6.67 | 168743 | 11092 | 1.06% |
| 2025-10-30 | 7.07 | 6.63 | -0.67 | -9.18% | 6.57 | 7.07 | 380903 | 25808 | 2.40% |
| 2025-10-29 | 7.18 | 7.30 | 0.16 | 2.24% | 7.12 | 7.32 | 123053 | 8909 | 0.77% |
| 2025-10-28 | 7.20 | 7.14 | -0.09 | -1.24% | 7.10 | 7.25 | 98375 | 7035 | 0.62% |
| 2025-10-27 | 7.28 | 7.23 | 0.00 | 0.00% | 7.16 | 7.35 | 149813 | 10864 | 0.94% |