| 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 | 6.76 | 6.72 | 0.03 | 0.45% | 6.64 | 6.89 | 149086 | 10071 | 0.99% |
| 2026-02-02 | 7.07 | 6.69 | -0.40 | -5.64% | 6.62 | 7.15 | 304548 | 20629 | 2.03% |
| 2026-01-30 | 6.92 | 7.09 | 0.08 | 1.14% | 6.92 | 7.20 | 189110 | 13419 | 1.26% |
| 2026-01-29 | 7.12 | 7.01 | -0.15 | -2.09% | 6.98 | 7.24 | 190198 | 13490 | 1.27% |
| 2026-01-28 | 7.03 | 7.16 | 0.12 | 1.70% | 7.00 | 7.32 | 195518 | 13944 | 1.30% |
| 2026-01-27 | 6.90 | 7.04 | 0.09 | 1.29% | 6.80 | 7.08 | 218854 | 15261 | 1.46% |
| 2026-01-26 | 6.73 | 6.95 | 0.24 | 3.58% | 6.68 | 6.97 | 289064 | 19883 | 1.93% |
| 2026-01-23 | 6.75 | 6.71 | -0.01 | -0.15% | 6.60 | 6.75 | 165844 | 11070 | 1.11% |
| 2026-01-22 | 6.39 | 6.72 | 0.32 | 5.00% | 6.34 | 6.74 | 250119 | 16484 | 1.67% |
| 2026-01-21 | 6.38 | 6.40 | -0.03 | -0.47% | 6.28 | 6.46 | 191691 | 12194 | 1.28% |
| 2026-01-20 | 6.18 | 6.43 | 0.26 | 4.21% | 6.10 | 6.44 | 249070 | 15703 | 1.66% |
| 2026-01-19 | 6.15 | 6.17 | 0.00 | 0.00% | 6.09 | 6.24 | 189355 | 11665 | 1.26% |
| 2026-01-16 | 6.03 | 6.17 | 0.14 | 2.32% | 6.00 | 6.23 | 213951 | 13143 | 1.43% |
| 2026-01-15 | 5.88 | 6.03 | 0.11 | 1.86% | 5.85 | 6.09 | 174800 | 10475 | 1.17% |
| 2026-01-14 | 6.06 | 5.92 | -0.13 | -2.15% | 5.87 | 6.09 | 198383 | 11860 | 1.32% |
| 2026-01-13 | 6.21 | 6.05 | -0.22 | -3.51% | 6.03 | 6.26 | 242483 | 14788 | 1.62% |
| 2026-01-12 | 5.96 | 6.27 | 0.30 | 5.03% | 5.94 | 6.35 | 286048 | 17704 | 1.91% |
| 2026-01-09 | 5.86 | 5.97 | 0.09 | 1.53% | 5.82 | 6.01 | 132452 | 7828 | 0.88% |
| 2026-01-08 | 5.77 | 5.88 | 0.09 | 1.55% | 5.72 | 5.90 | 145879 | 8487 | 0.97% |
| 2026-01-07 | 5.90 | 5.79 | -0.11 | -1.86% | 5.76 | 5.91 | 128938 | 7478 | 0.86% |
| 2026-01-06 | 5.90 | 5.90 | 0.05 | 0.85% | 5.84 | 5.98 | 157452 | 9306 | 1.05% |
| 2026-01-05 | 5.90 | 5.85 | 0.06 | 1.04% | 5.72 | 5.92 | 206641 | 12045 | 1.38% |
| 2025-12-31 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.83 | 81238 | 4704 | 0.54% |
| 2025-12-30 | 5.75 | 5.79 | 0.05 | 0.87% | 5.69 | 5.84 | 110850 | 6403 | 0.74% |
| 2025-12-29 | 5.75 | 5.74 | -0.02 | -0.35% | 5.73 | 5.82 | 133711 | 7709 | 0.89% |
| 2025-12-26 | 5.75 | 5.76 | 0.00 | 0.00% | 5.74 | 5.92 | 175318 | 10177 | 1.17% |
| 2025-12-25 | 5.72 | 5.76 | 0.07 | 1.23% | 5.69 | 5.82 | 138377 | 7981 | 0.92% |
| 2025-12-24 | 5.72 | 5.69 | -0.02 | -0.35% | 5.58 | 5.73 | 159582 | 9039 | 1.06% |
| 2025-12-23 | 5.57 | 5.71 | 0.15 | 2.70% | 5.57 | 5.72 | 174293 | 9881 | 1.16% |
| 2025-12-22 | 5.58 | 5.56 | -0.01 | -0.18% | 5.52 | 5.60 | 134990 | 7516 | 0.90% |
| 2025-12-19 | 5.48 | 5.57 | 0.09 | 1.64% | 5.45 | 5.58 | 102033 | 5634 | 0.68% |
| 2025-12-18 | 5.37 | 5.48 | 0.11 | 2.05% | 5.35 | 5.50 | 114485 | 6250 | 0.76% |
| 2025-12-17 | 5.31 | 5.37 | 0.06 | 1.13% | 5.29 | 5.41 | 99915 | 5365 | 0.67% |
| 2025-12-16 | 5.24 | 5.31 | 0.10 | 1.92% | 5.15 | 5.38 | 146038 | 7734 | 0.97% |
| 2025-12-15 | 5.13 | 5.21 | 0.06 | 1.17% | 5.13 | 5.26 | 93076 | 4845 | 0.62% |
| 2025-12-12 | 5.22 | 5.15 | -0.06 | -1.15% | 5.15 | 5.22 | 102335 | 5305 | 0.68% |
| 2025-12-11 | 5.29 | 5.21 | -0.08 | -1.51% | 5.20 | 5.30 | 114162 | 5978 | 0.76% |
| 2025-12-10 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.34 | 82947 | 4388 | 0.55% |
| 2025-12-09 | 5.34 | 5.31 | -0.03 | -0.56% | 5.31 | 5.37 | 65438 | 3490 | 0.44% |
| 2025-12-08 | 5.47 | 5.34 | -0.10 | -1.84% | 5.34 | 5.47 | 90556 | 4877 | 0.60% |
| 2025-12-05 | 5.40 | 5.44 | 0.05 | 0.93% | 5.34 | 5.45 | 65971 | 3568 | 0.44% |
| 2025-12-04 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.50 | 108230 | 5859 | 0.72% |
| 2025-12-03 | 5.49 | 5.48 | 0.00 | 0.00% | 5.44 | 5.52 | 80426 | 4409 | 0.54% |
| 2025-12-02 | 5.45 | 5.48 | 0.02 | 0.37% | 5.43 | 5.49 | 79188 | 4328 | 0.53% |
| 2025-12-01 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.49 | 136206 | 7419 | 0.91% |
| 2025-11-28 | 5.35 | 5.40 | 0.05 | 0.93% | 5.27 | 5.46 | 130266 | 6997 | 0.87% |
| 2025-11-27 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.38 | 89997 | 4812 | 0.60% |
| 2025-11-26 | 5.33 | 5.32 | 0.00 | 0.00% | 5.30 | 5.38 | 108883 | 5806 | 0.73% |
| 2025-11-25 | 5.33 | 5.32 | 0.01 | 0.19% | 5.29 | 5.37 | 100338 | 5353 | 0.67% |
| 2025-11-24 | 5.45 | 5.31 | -0.09 | -1.67% | 5.31 | 5.49 | 125579 | 6764 | 0.84% |
| 2025-11-21 | 5.63 | 5.40 | -0.23 | -4.09% | 5.40 | 5.64 | 141348 | 7758 | 0.94% |
| 2025-11-20 | 5.70 | 5.63 | -0.07 | -1.23% | 5.60 | 5.73 | 108084 | 6098 | 0.72% |
| 2025-11-19 | 5.71 | 5.70 | 0.00 | 0.00% | 5.64 | 5.74 | 163704 | 9327 | 1.09% |
| 2025-11-18 | 5.82 | 5.70 | -0.12 | -2.06% | 5.64 | 5.87 | 202792 | 11610 | 1.35% |
| 2025-11-17 | 5.71 | 5.82 | 0.14 | 2.46% | 5.64 | 5.83 | 222907 | 12825 | 1.49% |
| 2025-11-14 | 5.62 | 5.68 | 0.05 | 0.89% | 5.62 | 5.74 | 139548 | 7946 | 0.93% |
| 2025-11-13 | 5.55 | 5.63 | 0.07 | 1.26% | 5.50 | 5.69 | 188081 | 10492 | 1.25% |
| 2025-11-12 | 5.43 | 5.56 | 0.14 | 2.58% | 5.39 | 5.58 | 245383 | 13521 | 1.64% |
| 2025-11-11 | 5.37 | 5.42 | 0.05 | 0.93% | 5.37 | 5.45 | 116698 | 6310 | 0.78% |
| 2025-11-10 | 5.33 | 5.37 | 0.05 | 0.94% | 5.29 | 5.39 | 140374 | 7490 | 0.94% |
| 2025-11-07 | 5.26 | 5.32 | 0.06 | 1.14% | 5.25 | 5.34 | 153603 | 8159 | 1.02% |
| 2025-11-06 | 5.26 | 5.26 | 0.00 | 0.00% | 5.24 | 5.29 | 147938 | 7775 | 0.99% |
| 2025-11-05 | 5.23 | 5.26 | 0.04 | 0.77% | 5.19 | 5.27 | 155329 | 8132 | 1.04% |
| 2025-11-04 | 5.21 | 5.22 | -0.02 | -0.38% | 5.18 | 5.26 | 214898 | 11229 | 1.43% |
| 2025-11-03 | 5.34 | 5.24 | -0.10 | -1.87% | 5.19 | 5.35 | 352851 | 18497 | 2.35% |
| 2025-10-31 | 5.44 | 5.34 | -0.34 | -5.99% | 5.28 | 5.44 | 354818 | 18947 | 2.37% |
| 2025-10-30 | 5.63 | 5.68 | 0.05 | 0.89% | 5.61 | 5.71 | 91786 | 5210 | 0.61% |
| 2025-10-29 | 5.64 | 5.63 | -0.03 | -0.53% | 5.56 | 5.66 | 100221 | 5613 | 0.67% |
| 2025-10-28 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.77 | 82690 | 4719 | 0.55% |
| 2025-10-27 | 5.71 | 5.70 | 0.04 | 0.71% | 5.63 | 5.74 | 120776 | 6876 | 0.81% |