| 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 | 6.99 | 7.07 | 0.19 | 2.76% | 6.90 | 7.19 | 191687 | 13550 | 2.26% |
| 2026-02-02 | 7.02 | 6.88 | -0.12 | -1.71% | 6.85 | 7.25 | 282267 | 19896 | 3.33% |
| 2026-01-30 | 7.08 | 7.00 | -0.11 | -1.55% | 6.86 | 7.20 | 266748 | 18688 | 3.14% |
| 2026-01-29 | 6.96 | 7.11 | 0.12 | 1.72% | 6.92 | 7.20 | 280262 | 19819 | 3.30% |
| 2026-01-28 | 6.65 | 6.99 | 0.33 | 4.95% | 6.63 | 7.13 | 355380 | 24579 | 4.19% |
| 2026-01-27 | 6.80 | 6.66 | -0.21 | -3.06% | 6.57 | 6.80 | 181791 | 12088 | 2.14% |
| 2026-01-26 | 6.69 | 6.87 | 0.18 | 2.69% | 6.66 | 6.88 | 219983 | 14923 | 2.59% |
| 2026-01-23 | 6.67 | 6.69 | 0.04 | 0.60% | 6.61 | 6.69 | 123724 | 8230 | 1.46% |
| 2026-01-22 | 6.50 | 6.65 | 0.14 | 2.15% | 6.50 | 6.65 | 135655 | 8953 | 1.60% |
| 2026-01-21 | 6.49 | 6.51 | 0.00 | 0.00% | 6.44 | 6.53 | 87654 | 5692 | 1.03% |
| 2026-01-20 | 6.47 | 6.51 | 0.04 | 0.62% | 6.41 | 6.51 | 95099 | 6143 | 1.12% |
| 2026-01-19 | 6.35 | 6.47 | 0.10 | 1.57% | 6.34 | 6.47 | 92453 | 5938 | 1.09% |
| 2026-01-16 | 6.34 | 6.37 | 0.07 | 1.11% | 6.26 | 6.46 | 119954 | 7625 | 1.41% |
| 2026-01-15 | 6.39 | 6.30 | -0.11 | -1.72% | 6.28 | 6.44 | 115003 | 7297 | 1.36% |
| 2026-01-14 | 6.38 | 6.41 | 0.02 | 0.31% | 6.29 | 6.47 | 164293 | 10508 | 1.94% |
| 2026-01-13 | 6.48 | 6.39 | -0.08 | -1.24% | 6.37 | 6.54 | 125439 | 8107 | 1.48% |
| 2026-01-12 | 6.50 | 6.47 | -0.03 | -0.46% | 6.42 | 6.50 | 124627 | 8040 | 1.47% |
| 2026-01-09 | 6.48 | 6.50 | -0.04 | -0.61% | 6.43 | 6.58 | 134572 | 8728 | 1.59% |
| 2026-01-08 | 6.45 | 6.54 | -0.01 | -0.15% | 6.37 | 6.74 | 258597 | 16894 | 3.05% |
| 2026-01-07 | 6.28 | 6.55 | 0.29 | 4.63% | 6.20 | 6.57 | 324315 | 20811 | 3.82% |
| 2026-01-06 | 6.14 | 6.26 | 0.12 | 1.95% | 6.14 | 6.26 | 136382 | 8494 | 1.61% |
| 2026-01-05 | 6.12 | 6.14 | 0.03 | 0.49% | 6.10 | 6.17 | 75023 | 4603 | 0.88% |
| 2025-12-31 | 6.20 | 6.11 | -0.08 | -1.29% | 6.08 | 6.20 | 81455 | 4975 | 0.96% |
| 2025-12-30 | 6.08 | 6.19 | 0.08 | 1.31% | 6.03 | 6.26 | 115986 | 7136 | 1.37% |
| 2025-12-29 | 6.15 | 6.11 | -0.06 | -0.97% | 6.09 | 6.18 | 72142 | 4417 | 0.85% |
| 2025-12-26 | 6.17 | 6.17 | -0.01 | -0.16% | 6.12 | 6.23 | 88501 | 5462 | 1.04% |
| 2025-12-25 | 6.17 | 6.18 | 0.00 | 0.00% | 6.10 | 6.18 | 73369 | 4510 | 0.86% |
| 2025-12-24 | 6.10 | 6.18 | 0.08 | 1.31% | 6.02 | 6.18 | 75251 | 4615 | 0.89% |
| 2025-12-23 | 6.23 | 6.10 | -0.13 | -2.09% | 6.10 | 6.24 | 89517 | 5495 | 1.06% |
| 2025-12-22 | 6.24 | 6.23 | 0.01 | 0.16% | 6.19 | 6.29 | 89059 | 5561 | 1.05% |
| 2025-12-19 | 6.12 | 6.22 | 0.12 | 1.97% | 6.08 | 6.23 | 112854 | 6970 | 1.33% |
| 2025-12-18 | 6.06 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 93660 | 5716 | 1.10% |
| 2025-12-17 | 6.05 | 6.07 | 0.00 | 0.00% | 5.94 | 6.09 | 128794 | 7730 | 1.52% |
| 2025-12-16 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.19 | 118497 | 7230 | 1.40% |
| 2025-12-15 | 6.10 | 6.12 | -0.03 | -0.49% | 6.07 | 6.23 | 101777 | 6281 | 1.20% |
| 2025-12-12 | 6.28 | 6.15 | -0.13 | -2.07% | 6.15 | 6.33 | 162555 | 10123 | 1.92% |
| 2025-12-11 | 6.49 | 6.28 | -0.21 | -3.24% | 6.28 | 6.55 | 177526 | 11378 | 2.09% |
| 2025-12-10 | 6.66 | 6.49 | -0.17 | -2.55% | 6.45 | 6.66 | 202180 | 13186 | 2.38% |
| 2025-12-09 | 6.76 | 6.66 | -0.19 | -2.77% | 6.64 | 6.77 | 224418 | 14999 | 2.64% |
| 2025-12-08 | 6.75 | 6.85 | 0.05 | 0.74% | 6.56 | 6.85 | 357523 | 23927 | 4.21% |
| 2025-12-05 | 6.72 | 6.80 | -0.02 | -0.29% | 6.70 | 6.86 | 281023 | 19060 | 3.31% |
| 2025-12-04 | 6.69 | 6.82 | 0.11 | 1.64% | 6.60 | 6.87 | 429537 | 28996 | 5.06% |
| 2025-12-03 | 6.92 | 6.71 | -0.21 | -3.03% | 6.66 | 6.95 | 531362 | 35886 | 6.26% |
| 2025-12-02 | 6.28 | 6.92 | 0.63 | 10.02% | 6.18 | 6.92 | 539998 | 35687 | 6.36% |
| 2025-12-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.24 | 6.31 | 219020 | 13747 | 2.58% |
| 2025-11-28 | 6.40 | 6.29 | -0.22 | -3.38% | 6.14 | 6.48 | 497642 | 31042 | 5.87% |
| 2025-11-27 | 5.95 | 6.51 | 0.59 | 9.97% | 5.91 | 6.51 | 441422 | 28138 | 5.20% |
| 2025-11-26 | 5.93 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55905 | 3329 | 0.66% |
| 2025-11-25 | 5.93 | 5.94 | 0.05 | 0.85% | 5.88 | 6.00 | 67551 | 4019 | 0.80% |
| 2025-11-24 | 5.93 | 5.89 | -0.01 | -0.17% | 5.85 | 5.96 | 70889 | 4181 | 0.84% |
| 2025-11-21 | 6.16 | 5.90 | -0.31 | -4.99% | 5.90 | 6.19 | 126868 | 7640 | 1.50% |
| 2025-11-20 | 6.26 | 6.21 | -0.05 | -0.80% | 6.16 | 6.29 | 67080 | 4173 | 0.79% |
| 2025-11-19 | 6.32 | 6.26 | -0.07 | -1.11% | 6.21 | 6.38 | 60844 | 3816 | 0.72% |
| 2025-11-18 | 6.48 | 6.33 | -0.13 | -2.01% | 6.28 | 6.48 | 99767 | 6323 | 1.18% |
| 2025-11-17 | 6.54 | 6.46 | -0.07 | -1.07% | 6.39 | 6.55 | 102903 | 6628 | 1.21% |
| 2025-11-14 | 6.46 | 6.53 | 0.07 | 1.08% | 6.46 | 6.72 | 158904 | 10473 | 1.87% |
| 2025-11-13 | 6.36 | 6.46 | 0.10 | 1.57% | 6.32 | 6.49 | 100702 | 6463 | 1.19% |
| 2025-11-12 | 6.37 | 6.36 | -0.01 | -0.16% | 6.28 | 6.40 | 67571 | 4279 | 0.80% |
| 2025-11-11 | 6.31 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 87876 | 5564 | 1.04% |
| 2025-11-10 | 6.34 | 6.31 | -0.01 | -0.16% | 6.24 | 6.36 | 112810 | 7110 | 1.33% |
| 2025-11-07 | 6.18 | 6.32 | 0.11 | 1.77% | 6.16 | 6.32 | 131367 | 8241 | 1.55% |
| 2025-11-06 | 6.24 | 6.21 | 0.01 | 0.16% | 6.17 | 6.24 | 77372 | 4795 | 0.91% |
| 2025-11-05 | 6.15 | 6.20 | 0.04 | 0.65% | 6.11 | 6.23 | 64032 | 3963 | 0.75% |
| 2025-11-04 | 6.27 | 6.16 | -0.11 | -1.75% | 6.13 | 6.29 | 96612 | 5978 | 1.14% |
| 2025-11-03 | 6.30 | 6.27 | -0.01 | -0.16% | 6.21 | 6.31 | 79552 | 4978 | 0.94% |
| 2025-10-31 | 6.34 | 6.28 | -0.22 | -3.38% | 6.14 | 6.34 | 157669 | 9869 | 1.86% |
| 2025-10-30 | 6.59 | 6.50 | -0.10 | -1.52% | 6.48 | 6.60 | 90236 | 5884 | 1.06% |
| 2025-10-29 | 6.57 | 6.60 | 0.02 | 0.30% | 6.51 | 6.63 | 64442 | 4236 | 0.76% |
| 2025-10-28 | 6.59 | 6.58 | -0.03 | -0.45% | 6.56 | 6.63 | 65792 | 4334 | 0.78% |
| 2025-10-27 | 6.57 | 6.61 | 0.05 | 0.76% | 6.56 | 6.66 | 70362 | 4652 | 0.83% |