| 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 | 6.39 | 6.47 | 0.18 | 2.86% | 6.27 | 6.58 | 348344 | 22424 | 3.10% |
| 2026-02-02 | 6.42 | 6.29 | -0.10 | -1.56% | 6.23 | 6.54 | 340309 | 21667 | 3.02% |
| 2026-01-30 | 6.71 | 6.39 | -0.78 | -10.88% | 6.21 | 6.78 | 674807 | 43596 | 6.00% |
| 2026-01-29 | 7.30 | 7.17 | -0.17 | -2.32% | 7.13 | 7.77 | 509838 | 37521 | 4.53% |
| 2026-01-28 | 7.55 | 7.34 | -0.21 | -2.78% | 7.15 | 7.58 | 465349 | 34089 | 4.14% |
| 2026-01-27 | 7.35 | 7.55 | -0.08 | -1.05% | 7.34 | 7.88 | 616723 | 46902 | 5.48% |
| 2026-01-26 | 7.60 | 7.63 | 0.11 | 1.46% | 7.50 | 8.45 | 966449 | 76071 | 8.59% |
| 2026-01-23 | 7.13 | 7.52 | 0.47 | 6.67% | 7.00 | 7.93 | 755009 | 56167 | 6.71% |
| 2026-01-22 | 6.90 | 7.05 | 0.17 | 2.47% | 6.81 | 7.27 | 502572 | 35498 | 4.47% |
| 2026-01-21 | 7.00 | 6.88 | -0.13 | -1.85% | 6.84 | 7.14 | 372510 | 25991 | 3.31% |
| 2026-01-20 | 7.60 | 7.01 | -0.46 | -6.16% | 6.90 | 7.65 | 695257 | 49843 | 6.18% |
| 2026-01-19 | 8.23 | 7.47 | -1.05 | -12.32% | 7.44 | 8.30 | 793561 | 60840 | 7.05% |
| 2026-01-16 | 8.25 | 8.52 | 0.49 | 6.10% | 8.13 | 9.06 | 753823 | 63929 | 6.70% |
| 2026-01-15 | 8.03 | 8.03 | -0.39 | -4.63% | 7.76 | 8.28 | 626860 | 50182 | 5.57% |
| 2026-01-14 | 7.83 | 8.42 | 0.57 | 7.26% | 7.75 | 9.33 | 1064858 | 92791 | 9.47% |
| 2026-01-13 | 7.87 | 7.85 | -0.01 | -0.13% | 7.24 | 8.15 | 1132198 | 86879 | 10.06% |
| 2026-01-12 | 6.85 | 7.86 | 1.31 | 20.00% | 6.70 | 7.86 | 1394926 | 105657 | 12.40% |
| 2026-01-09 | 6.29 | 6.55 | 0.44 | 7.20% | 6.13 | 6.84 | 906336 | 59453 | 8.06% |
| 2026-01-08 | 5.79 | 6.11 | 0.27 | 4.62% | 5.73 | 6.18 | 705967 | 42392 | 6.28% |
| 2026-01-07 | 5.35 | 5.84 | 0.48 | 8.96% | 5.26 | 5.97 | 746466 | 42097 | 6.64% |
| 2026-01-06 | 5.40 | 5.36 | -0.23 | -4.11% | 5.26 | 5.42 | 475375 | 25384 | 4.23% |
| 2026-01-05 | 5.73 | 5.59 | 0.00 | 0.00% | 5.50 | 5.73 | 390520 | 21866 | 3.47% |
| 2025-12-31 | 5.54 | 5.59 | 0.05 | 0.90% | 5.41 | 5.72 | 375993 | 20865 | 3.34% |
| 2025-12-30 | 5.71 | 5.54 | -0.22 | -3.82% | 5.52 | 5.79 | 460440 | 25821 | 4.09% |
| 2025-12-29 | 5.68 | 5.76 | 0.10 | 1.77% | 5.62 | 6.25 | 667540 | 39252 | 5.93% |
| 2025-12-26 | 5.41 | 5.66 | 0.19 | 3.47% | 5.41 | 5.75 | 612008 | 34265 | 5.44% |
| 2025-12-25 | 5.23 | 5.47 | 0.19 | 3.60% | 5.23 | 5.56 | 455281 | 24745 | 4.05% |
| 2025-12-24 | 5.17 | 5.28 | 0.09 | 1.73% | 5.12 | 5.38 | 383147 | 20179 | 3.41% |
| 2025-12-23 | 5.47 | 5.19 | -0.19 | -3.53% | 5.15 | 5.53 | 436555 | 22925 | 3.88% |
| 2025-12-22 | 5.56 | 5.38 | -0.03 | -0.55% | 5.38 | 5.88 | 696417 | 38702 | 6.19% |
| 2025-12-19 | 5.16 | 5.41 | 0.29 | 5.66% | 5.09 | 5.53 | 646696 | 34642 | 5.75% |
| 2025-12-18 | 4.79 | 5.12 | 0.24 | 4.92% | 4.73 | 5.30 | 592631 | 30117 | 5.27% |
| 2025-12-17 | 5.03 | 4.88 | -0.14 | -2.79% | 4.82 | 5.14 | 525155 | 25964 | 4.67% |
| 2025-12-16 | 5.00 | 5.02 | -0.13 | -2.52% | 4.97 | 5.16 | 533645 | 26912 | 4.74% |
| 2025-12-15 | 5.02 | 5.15 | 0.10 | 1.98% | 4.95 | 5.35 | 900138 | 46061 | 8.00% |
| 2025-12-12 | 5.17 | 5.05 | 0.11 | 2.23% | 4.93 | 5.40 | 1293691 | 66177 | 11.50% |
| 2025-12-11 | 4.11 | 4.94 | 0.82 | 19.90% | 4.10 | 4.94 | 973311 | 45559 | 8.65% |
| 2025-12-10 | 4.13 | 4.12 | -0.02 | -0.48% | 4.09 | 4.14 | 76551 | 3148 | 0.68% |
| 2025-12-09 | 4.17 | 4.14 | -0.05 | -1.19% | 4.13 | 4.21 | 81949 | 3416 | 0.73% |
| 2025-12-08 | 4.14 | 4.19 | 0.05 | 1.21% | 4.14 | 4.21 | 98664 | 4132 | 0.88% |
| 2025-12-05 | 4.08 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 92479 | 3805 | 0.82% |
| 2025-12-04 | 4.13 | 4.07 | -0.06 | -1.45% | 4.05 | 4.13 | 99776 | 4075 | 0.89% |
| 2025-12-03 | 4.17 | 4.13 | -0.04 | -0.96% | 4.11 | 4.18 | 90351 | 3734 | 0.80% |
| 2025-12-02 | 4.19 | 4.17 | -0.04 | -0.95% | 4.15 | 4.19 | 77883 | 3245 | 0.69% |
| 2025-12-01 | 4.16 | 4.21 | 0.06 | 1.45% | 4.15 | 4.22 | 132901 | 5578 | 1.18% |
| 2025-11-28 | 4.11 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 96439 | 3979 | 0.86% |
| 2025-11-27 | 4.11 | 4.13 | 0.04 | 0.98% | 4.10 | 4.16 | 115879 | 4778 | 1.03% |
| 2025-11-26 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.14 | 117061 | 4815 | 1.04% |
| 2025-11-25 | 4.13 | 4.13 | 0.02 | 0.49% | 4.09 | 4.14 | 144008 | 5936 | 1.28% |
| 2025-11-24 | 4.15 | 4.11 | -0.01 | -0.24% | 4.06 | 4.19 | 168942 | 6948 | 1.50% |
| 2025-11-21 | 4.45 | 4.12 | -0.34 | -7.62% | 4.12 | 4.45 | 301166 | 12780 | 2.68% |
| 2025-11-20 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.49 | 96818 | 4327 | 0.86% |
| 2025-11-19 | 4.53 | 4.46 | -0.06 | -1.33% | 4.44 | 4.55 | 130419 | 5839 | 1.16% |
| 2025-11-18 | 4.64 | 4.52 | -0.14 | -3.00% | 4.49 | 4.66 | 136284 | 6183 | 1.21% |
| 2025-11-17 | 4.68 | 4.66 | -0.03 | -0.64% | 4.63 | 4.71 | 98388 | 4589 | 0.87% |
| 2025-11-14 | 4.77 | 4.69 | -0.10 | -2.09% | 4.69 | 4.82 | 128383 | 6097 | 1.14% |
| 2025-11-13 | 4.68 | 4.79 | 0.10 | 2.13% | 4.66 | 4.82 | 209329 | 9972 | 1.86% |
| 2025-11-12 | 4.68 | 4.69 | 0.00 | 0.00% | 4.62 | 4.70 | 130926 | 6100 | 1.16% |
| 2025-11-11 | 4.70 | 4.69 | 0.03 | 0.64% | 4.64 | 4.70 | 124402 | 5807 | 1.11% |
| 2025-11-10 | 4.62 | 4.66 | 0.06 | 1.30% | 4.57 | 4.69 | 165971 | 7696 | 1.48% |
| 2025-11-07 | 4.49 | 4.60 | 0.09 | 2.00% | 4.46 | 4.64 | 216423 | 9899 | 1.92% |
| 2025-11-06 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.51 | 112460 | 5026 | 1.00% |
| 2025-11-05 | 4.42 | 4.49 | 0.04 | 0.90% | 4.41 | 4.51 | 116311 | 5202 | 1.03% |
| 2025-11-04 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.50 | 120790 | 5379 | 1.07% |
| 2025-11-03 | 4.48 | 4.47 | 0.00 | 0.00% | 4.39 | 4.49 | 170474 | 7552 | 1.52% |
| 2025-10-31 | 4.51 | 4.47 | -0.07 | -1.54% | 4.44 | 4.53 | 186935 | 8353 | 1.66% |
| 2025-10-30 | 4.51 | 4.54 | 0.02 | 0.44% | 4.46 | 4.59 | 145970 | 6603 | 1.30% |
| 2025-10-29 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.56 | 121133 | 5468 | 1.08% |
| 2025-10-28 | 4.54 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 137256 | 6230 | 1.22% |
| 2025-10-27 | 4.51 | 4.53 | 0.02 | 0.44% | 4.48 | 4.56 | 161418 | 7301 | 1.43% |