| 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 | 6.09 | 6.09 | 0.12 | 2.01% | 5.99 | 6.10 | 83546 | 5059 | 1.95% |
| 2026-02-03 | 5.89 | 5.97 | 0.08 | 1.36% | 5.87 | 5.99 | 93891 | 5576 | 2.19% |
| 2026-02-02 | 5.89 | 5.89 | 0.00 | 0.00% | 5.86 | 6.03 | 156752 | 9336 | 3.66% |
| 2026-01-30 | 5.82 | 5.89 | 0.04 | 0.68% | 5.74 | 5.91 | 126741 | 7389 | 2.96% |
| 2026-01-29 | 5.92 | 5.85 | -0.08 | -1.35% | 5.78 | 6.01 | 124786 | 7336 | 2.91% |
| 2026-01-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.89 | 6.02 | 102200 | 6065 | 2.39% |
| 2026-01-27 | 6.03 | 5.99 | -0.10 | -1.64% | 5.82 | 6.15 | 122610 | 7307 | 2.86% |
| 2026-01-26 | 6.05 | 6.09 | 0.06 | 1.00% | 5.99 | 6.25 | 204090 | 12401 | 4.77% |
| 2026-01-23 | 5.97 | 6.03 | 0.05 | 0.84% | 5.97 | 6.08 | 153846 | 9259 | 3.59% |
| 2026-01-22 | 6.03 | 5.98 | -0.04 | -0.66% | 5.91 | 6.09 | 173683 | 10427 | 4.06% |
| 2026-01-21 | 6.05 | 6.02 | 0.15 | 2.56% | 5.86 | 6.12 | 242658 | 14531 | 5.67% |
| 2026-01-20 | 6.00 | 5.87 | -0.06 | -1.01% | 5.82 | 6.01 | 201803 | 11912 | 4.71% |
| 2026-01-19 | 5.55 | 5.93 | 0.22 | 3.85% | 5.50 | 6.05 | 413219 | 24056 | 9.65% |
| 2026-01-16 | 5.51 | 5.71 | 0.20 | 3.63% | 5.44 | 5.96 | 289690 | 16387 | 6.77% |
| 2026-01-15 | 5.48 | 5.51 | 0.01 | 0.18% | 5.45 | 5.55 | 109503 | 6023 | 2.56% |
| 2026-01-14 | 5.58 | 5.50 | -0.09 | -1.61% | 5.42 | 5.60 | 158697 | 8778 | 3.71% |
| 2026-01-13 | 5.60 | 5.59 | -0.01 | -0.18% | 5.53 | 5.72 | 155458 | 8735 | 3.63% |
| 2026-01-12 | 5.68 | 5.60 | -0.07 | -1.23% | 5.53 | 5.68 | 152978 | 8553 | 3.57% |
| 2026-01-09 | 5.60 | 5.67 | 0.07 | 1.25% | 5.50 | 5.76 | 181726 | 10194 | 4.24% |
| 2026-01-08 | 5.43 | 5.60 | 0.14 | 2.56% | 5.43 | 5.60 | 116212 | 6439 | 2.71% |
| 2026-01-07 | 5.65 | 5.46 | -0.16 | -2.85% | 5.45 | 5.65 | 122282 | 6730 | 2.86% |
| 2026-01-06 | 5.62 | 5.62 | 0.03 | 0.54% | 5.55 | 5.69 | 99889 | 5629 | 2.33% |
| 2026-01-05 | 5.63 | 5.59 | -0.04 | -0.71% | 5.56 | 5.68 | 69678 | 3908 | 1.63% |
| 2025-12-31 | 5.60 | 5.63 | 0.02 | 0.36% | 5.50 | 5.69 | 75074 | 4184 | 1.75% |
| 2025-12-30 | 5.59 | 5.61 | 0.00 | 0.00% | 5.50 | 5.66 | 76278 | 4270 | 1.78% |
| 2025-12-29 | 5.65 | 5.61 | -0.01 | -0.18% | 5.56 | 5.70 | 65875 | 3687 | 1.54% |
| 2025-12-26 | 5.70 | 5.62 | -0.08 | -1.40% | 5.61 | 5.74 | 64129 | 3628 | 1.50% |
| 2025-12-25 | 5.68 | 5.70 | 0.08 | 1.42% | 5.59 | 5.73 | 64719 | 3668 | 1.51% |
| 2025-12-24 | 5.62 | 5.62 | 0.02 | 0.36% | 5.56 | 5.66 | 57063 | 3200 | 1.33% |
| 2025-12-23 | 5.63 | 5.60 | -0.07 | -1.23% | 5.53 | 5.69 | 80189 | 4476 | 1.87% |
| 2025-12-22 | 5.77 | 5.67 | -0.07 | -1.22% | 5.65 | 5.85 | 84247 | 4802 | 1.97% |
| 2025-12-19 | 5.54 | 5.74 | 0.22 | 3.99% | 5.52 | 5.77 | 105761 | 5983 | 2.47% |
| 2025-12-18 | 5.50 | 5.52 | -0.02 | -0.36% | 5.49 | 5.69 | 92170 | 5148 | 2.15% |
| 2025-12-17 | 5.53 | 5.54 | 0.02 | 0.36% | 5.40 | 5.61 | 75587 | 4149 | 1.77% |
| 2025-12-16 | 5.60 | 5.52 | -0.05 | -0.90% | 5.49 | 5.64 | 71367 | 3963 | 1.67% |
| 2025-12-15 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.66 | 83113 | 4642 | 1.94% |
| 2025-12-12 | 5.73 | 5.60 | -0.19 | -3.28% | 5.56 | 5.77 | 111783 | 6330 | 2.61% |
| 2025-12-11 | 5.96 | 5.79 | -0.16 | -2.69% | 5.70 | 5.99 | 136716 | 7948 | 3.19% |
| 2025-12-10 | 6.08 | 5.95 | -0.11 | -1.82% | 5.93 | 6.10 | 84243 | 5055 | 1.97% |
| 2025-12-09 | 6.09 | 6.06 | -0.06 | -0.98% | 6.03 | 6.14 | 79092 | 4811 | 1.85% |
| 2025-12-08 | 6.18 | 6.12 | -0.01 | -0.16% | 6.04 | 6.23 | 91641 | 5601 | 2.14% |
| 2025-12-05 | 6.04 | 6.13 | 0.09 | 1.49% | 5.96 | 6.20 | 95980 | 5848 | 2.24% |
| 2025-12-04 | 6.19 | 6.04 | -0.12 | -1.95% | 6.00 | 6.20 | 98653 | 5994 | 2.30% |
| 2025-12-03 | 6.27 | 6.16 | -0.11 | -1.75% | 6.08 | 6.75 | 120447 | 7482 | 2.81% |
| 2025-12-02 | 6.28 | 6.27 | -0.01 | -0.16% | 6.17 | 6.33 | 95426 | 5947 | 2.23% |
| 2025-12-01 | 6.34 | 6.28 | 0.01 | 0.16% | 6.25 | 6.41 | 101843 | 6444 | 2.38% |
| 2025-11-28 | 6.22 | 6.27 | 0.05 | 0.80% | 6.17 | 6.33 | 115440 | 7232 | 2.70% |
| 2025-11-27 | 6.20 | 6.22 | 0.00 | 0.00% | 6.12 | 6.33 | 108819 | 6767 | 2.54% |
| 2025-11-26 | 6.11 | 6.22 | 0.11 | 1.80% | 6.07 | 6.39 | 158665 | 9919 | 3.71% |
| 2025-11-25 | 5.95 | 6.11 | 0.16 | 2.69% | 5.94 | 6.27 | 150931 | 9210 | 3.53% |
| 2025-11-24 | 5.97 | 5.95 | 0.10 | 1.71% | 5.80 | 6.05 | 139763 | 8265 | 3.26% |
| 2025-11-21 | 6.13 | 5.85 | -0.28 | -4.57% | 5.76 | 6.20 | 147525 | 8753 | 3.45% |
| 2025-11-20 | 6.22 | 6.13 | -0.07 | -1.13% | 6.05 | 6.26 | 93677 | 5756 | 2.19% |
| 2025-11-19 | 6.32 | 6.20 | -0.12 | -1.90% | 6.16 | 6.39 | 126438 | 7879 | 2.95% |
| 2025-11-18 | 6.48 | 6.32 | -0.16 | -2.47% | 6.26 | 6.50 | 131385 | 8305 | 3.07% |
| 2025-11-17 | 6.54 | 6.48 | -0.07 | -1.07% | 6.37 | 6.54 | 151780 | 9775 | 3.55% |
| 2025-11-14 | 6.64 | 6.55 | -0.11 | -1.65% | 6.50 | 6.69 | 184617 | 12118 | 4.31% |
| 2025-11-13 | 6.40 | 6.66 | 0.25 | 3.90% | 6.32 | 6.71 | 232067 | 15264 | 5.42% |
| 2025-11-12 | 6.45 | 6.41 | -0.14 | -2.14% | 6.35 | 6.50 | 175717 | 11262 | 4.10% |
| 2025-11-11 | 6.25 | 6.55 | 0.25 | 3.97% | 6.23 | 6.65 | 213288 | 13847 | 4.98% |
| 2025-11-10 | 6.40 | 6.30 | -0.02 | -0.32% | 6.28 | 6.63 | 185373 | 11828 | 4.33% |
| 2025-11-07 | 6.36 | 6.32 | 0.02 | 0.32% | 6.19 | 6.46 | 149122 | 9401 | 3.48% |
| 2025-11-06 | 6.35 | 6.30 | -0.04 | -0.63% | 6.17 | 6.36 | 114051 | 7140 | 2.66% |
| 2025-11-05 | 6.22 | 6.34 | 0.05 | 0.79% | 6.17 | 6.36 | 135176 | 8472 | 3.16% |
| 2025-11-04 | 6.29 | 6.29 | 0.01 | 0.16% | 6.22 | 6.36 | 155027 | 9731 | 3.62% |
| 2025-11-03 | 6.20 | 6.28 | 0.08 | 1.29% | 6.16 | 6.36 | 232338 | 14557 | 5.43% |
| 2025-10-31 | 5.94 | 6.20 | 0.26 | 4.38% | 5.88 | 6.51 | 270557 | 16783 | 6.32% |
| 2025-10-30 | 5.95 | 5.94 | 0.01 | 0.17% | 5.83 | 6.01 | 122838 | 7295 | 2.87% |
| 2025-10-29 | 6.07 | 5.93 | -0.13 | -2.15% | 5.80 | 6.07 | 192252 | 11348 | 4.49% |
| 2025-10-28 | 5.97 | 6.06 | 0.09 | 1.51% | 5.95 | 6.23 | 264239 | 16132 | 6.17% |
| 2025-10-27 | 5.96 | 5.97 | 0.01 | 0.17% | 5.93 | 6.07 | 149586 | 8967 | 3.49% |