| 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 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 5.96 | 106021 | 6285 | 0.81% |
| 2026-02-03 | 5.88 | 5.90 | 0.04 | 0.68% | 5.87 | 5.92 | 98606 | 5818 | 0.75% |
| 2026-02-02 | 5.95 | 5.86 | -0.11 | -1.84% | 5.86 | 5.99 | 141774 | 8403 | 1.08% |
| 2026-01-30 | 5.96 | 5.97 | -0.01 | -0.17% | 5.92 | 6.02 | 126080 | 7521 | 0.96% |
| 2026-01-29 | 5.94 | 5.98 | 0.02 | 0.34% | 5.91 | 5.99 | 140846 | 8390 | 1.08% |
| 2026-01-28 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 5.98 | 128016 | 7619 | 0.98% |
| 2026-01-27 | 6.03 | 5.95 | -0.09 | -1.49% | 5.92 | 6.04 | 204038 | 12153 | 1.56% |
| 2026-01-26 | 6.08 | 6.04 | -0.05 | -0.82% | 6.01 | 6.10 | 184344 | 11128 | 1.41% |
| 2026-01-23 | 6.11 | 6.09 | -0.01 | -0.16% | 6.07 | 6.11 | 190174 | 11582 | 1.45% |
| 2026-01-22 | 6.02 | 6.10 | 0.08 | 1.33% | 6.01 | 6.11 | 202179 | 12280 | 1.54% |
| 2026-01-21 | 6.05 | 6.02 | -0.02 | -0.33% | 6.01 | 6.05 | 123616 | 7452 | 0.94% |
| 2026-01-20 | 6.05 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 114162 | 6893 | 0.87% |
| 2026-01-19 | 6.01 | 6.04 | 0.01 | 0.17% | 6.00 | 6.05 | 122103 | 7370 | 0.93% |
| 2026-01-16 | 6.10 | 6.03 | -0.06 | -0.99% | 6.01 | 6.10 | 143074 | 8642 | 1.09% |
| 2026-01-15 | 6.08 | 6.09 | 0.00 | 0.00% | 6.06 | 6.12 | 138864 | 8454 | 1.06% |
| 2026-01-14 | 6.11 | 6.09 | -0.02 | -0.33% | 6.05 | 6.13 | 260491 | 15888 | 1.99% |
| 2026-01-13 | 6.12 | 6.11 | -0.01 | -0.16% | 6.06 | 6.16 | 261709 | 15968 | 2.00% |
| 2026-01-12 | 6.05 | 6.12 | 0.07 | 1.16% | 6.04 | 6.12 | 233609 | 14226 | 1.78% |
| 2026-01-09 | 6.04 | 6.05 | 0.00 | 0.00% | 6.01 | 6.06 | 190907 | 11514 | 1.46% |
| 2026-01-08 | 6.03 | 6.05 | -0.02 | -0.33% | 6.01 | 6.06 | 156463 | 9441 | 1.20% |
| 2026-01-07 | 6.11 | 6.07 | -0.04 | -0.65% | 6.06 | 6.12 | 149609 | 9090 | 1.14% |
| 2026-01-06 | 6.07 | 6.11 | 0.04 | 0.66% | 6.05 | 6.11 | 174324 | 10612 | 1.33% |
| 2026-01-05 | 6.09 | 6.07 | -0.03 | -0.49% | 6.03 | 6.11 | 186591 | 11304 | 1.43% |
| 2025-12-31 | 6.09 | 6.10 | 0.02 | 0.33% | 6.06 | 6.13 | 161620 | 9854 | 1.23% |
| 2025-12-30 | 6.09 | 6.08 | -0.04 | -0.65% | 6.05 | 6.13 | 183065 | 11140 | 1.40% |
| 2025-12-29 | 6.25 | 6.12 | -0.13 | -2.08% | 6.11 | 6.29 | 264786 | 16331 | 2.02% |
| 2025-12-26 | 6.15 | 6.25 | 0.08 | 1.30% | 6.11 | 6.29 | 405875 | 25202 | 3.10% |
| 2025-12-25 | 6.19 | 6.17 | 0.04 | 0.65% | 6.15 | 6.25 | 268547 | 16621 | 2.05% |
| 2025-12-24 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.19 | 254248 | 15569 | 1.94% |
| 2025-12-23 | 6.26 | 6.09 | -0.23 | -3.64% | 6.08 | 6.26 | 532324 | 32686 | 4.07% |
| 2025-12-22 | 6.05 | 6.32 | 0.33 | 5.51% | 6.04 | 6.50 | 956649 | 60370 | 7.31% |
| 2025-12-19 | 5.81 | 5.99 | 0.20 | 3.45% | 5.78 | 6.02 | 223781 | 13253 | 1.71% |
| 2025-12-18 | 5.76 | 5.79 | 0.01 | 0.17% | 5.75 | 5.82 | 64609 | 3747 | 0.49% |
| 2025-12-17 | 5.80 | 5.78 | -0.02 | -0.34% | 5.69 | 5.82 | 112145 | 6439 | 0.86% |
| 2025-12-16 | 5.84 | 5.80 | -0.05 | -0.85% | 5.80 | 5.86 | 66407 | 3863 | 0.51% |
| 2025-12-15 | 5.84 | 5.85 | 0.01 | 0.17% | 5.81 | 5.87 | 72484 | 4234 | 0.55% |
| 2025-12-12 | 5.82 | 5.84 | 0.03 | 0.52% | 5.80 | 5.85 | 77369 | 4510 | 0.59% |
| 2025-12-11 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.89 | 91627 | 5345 | 0.70% |
| 2025-12-10 | 5.86 | 5.88 | 0.02 | 0.34% | 5.83 | 5.89 | 54461 | 3191 | 0.42% |
| 2025-12-09 | 5.91 | 5.86 | -0.05 | -0.85% | 5.86 | 5.91 | 70172 | 4128 | 0.54% |
| 2025-12-08 | 5.93 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 72312 | 4280 | 0.55% |
| 2025-12-05 | 5.87 | 5.92 | 0.05 | 0.85% | 5.83 | 5.92 | 84060 | 4939 | 0.64% |
| 2025-12-04 | 5.90 | 5.87 | -0.05 | -0.84% | 5.85 | 5.93 | 80282 | 4715 | 0.61% |
| 2025-12-03 | 5.93 | 5.92 | -0.01 | -0.17% | 5.89 | 5.94 | 86459 | 5117 | 0.66% |
| 2025-12-02 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 5.95 | 60656 | 3594 | 0.46% |
| 2025-12-01 | 5.87 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 108870 | 6446 | 0.83% |
| 2025-11-28 | 5.85 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 85296 | 5011 | 0.65% |
| 2025-11-27 | 5.85 | 5.87 | 0.01 | 0.17% | 5.83 | 5.90 | 87305 | 5128 | 0.67% |
| 2025-11-26 | 5.89 | 5.86 | -0.02 | -0.34% | 5.86 | 5.91 | 100818 | 5931 | 0.77% |
| 2025-11-25 | 5.88 | 5.88 | 0.01 | 0.17% | 5.83 | 5.90 | 108462 | 6379 | 0.83% |
| 2025-11-24 | 5.84 | 5.87 | 0.06 | 1.03% | 5.81 | 5.91 | 128133 | 7509 | 0.98% |
| 2025-11-21 | 5.92 | 5.81 | -0.15 | -2.52% | 5.81 | 5.95 | 241038 | 14133 | 1.84% |
| 2025-11-20 | 6.00 | 5.96 | -0.03 | -0.50% | 5.95 | 6.02 | 140210 | 8374 | 1.07% |
| 2025-11-19 | 6.02 | 5.99 | -0.05 | -0.83% | 5.96 | 6.06 | 174083 | 10441 | 1.33% |
| 2025-11-18 | 6.14 | 6.04 | -0.11 | -1.79% | 6.01 | 6.15 | 258476 | 15669 | 1.97% |
| 2025-11-17 | 6.19 | 6.15 | -0.04 | -0.65% | 6.13 | 6.19 | 156064 | 9602 | 1.19% |
| 2025-11-14 | 6.22 | 6.19 | -0.02 | -0.32% | 6.19 | 6.25 | 195779 | 12183 | 1.50% |
| 2025-11-13 | 6.20 | 6.21 | 0.01 | 0.16% | 6.16 | 6.22 | 186280 | 11542 | 1.42% |
| 2025-11-12 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.26 | 168194 | 10453 | 1.28% |
| 2025-11-11 | 6.23 | 6.24 | 0.02 | 0.32% | 6.20 | 6.25 | 204966 | 12775 | 1.57% |
| 2025-11-10 | 6.17 | 6.22 | 0.04 | 0.65% | 6.15 | 6.22 | 202861 | 12577 | 1.55% |
| 2025-11-07 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.19 | 157851 | 9740 | 1.21% |
| 2025-11-06 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.17 | 152887 | 9397 | 1.17% |
| 2025-11-05 | 6.08 | 6.15 | 0.04 | 0.65% | 6.06 | 6.16 | 184472 | 11316 | 1.41% |
| 2025-11-04 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.14 | 143349 | 8767 | 1.10% |
| 2025-11-03 | 6.13 | 6.14 | -0.03 | -0.49% | 6.11 | 6.15 | 184273 | 11300 | 1.41% |
| 2025-10-31 | 6.19 | 6.17 | 0.07 | 1.15% | 6.12 | 6.23 | 267631 | 16533 | 2.04% |
| 2025-10-30 | 6.10 | 6.10 | 0.01 | 0.16% | 6.08 | 6.16 | 223378 | 13671 | 1.71% |
| 2025-10-29 | 6.10 | 6.09 | -0.05 | -0.81% | 6.03 | 6.11 | 251010 | 15216 | 1.92% |
| 2025-10-28 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.21 | 153758 | 9480 | 1.17% |
| 2025-10-27 | 6.22 | 6.19 | 0.01 | 0.16% | 6.16 | 6.24 | 220418 | 13662 | 1.68% |