| 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 | 5.69 | 5.89 | 0.25 | 4.43% | 5.67 | 6.10 | 393195 | 23311 | 3.54% |
| 2026-02-03 | 5.64 | 5.64 | 0.05 | 0.89% | 5.57 | 5.66 | 116803 | 6551 | 1.05% |
| 2026-02-02 | 5.75 | 5.59 | -0.20 | -3.45% | 5.59 | 5.78 | 190833 | 10839 | 1.72% |
| 2026-01-30 | 5.72 | 5.79 | 0.02 | 0.35% | 5.68 | 5.83 | 196136 | 11287 | 1.76% |
| 2026-01-29 | 5.80 | 5.77 | -0.11 | -1.87% | 5.76 | 5.94 | 264321 | 15385 | 2.38% |
| 2026-01-28 | 5.78 | 5.88 | 0.10 | 1.73% | 5.76 | 5.95 | 232545 | 13675 | 2.09% |
| 2026-01-27 | 5.82 | 5.78 | -0.05 | -0.86% | 5.73 | 5.90 | 198699 | 11529 | 1.79% |
| 2026-01-26 | 5.96 | 5.83 | -0.16 | -2.67% | 5.81 | 5.96 | 356418 | 20851 | 3.21% |
| 2026-01-23 | 6.05 | 5.99 | -0.11 | -1.80% | 5.98 | 6.09 | 282804 | 16985 | 2.54% |
| 2026-01-22 | 5.97 | 6.10 | 0.11 | 1.84% | 5.93 | 6.16 | 370156 | 22349 | 3.33% |
| 2026-01-21 | 6.13 | 5.99 | -0.20 | -3.23% | 5.95 | 6.14 | 483680 | 29060 | 4.35% |
| 2026-01-20 | 5.81 | 6.19 | 0.38 | 6.54% | 5.78 | 6.39 | 1011899 | 61367 | 9.10% |
| 2026-01-19 | 5.58 | 5.81 | 0.23 | 4.12% | 5.54 | 5.87 | 419159 | 24019 | 3.77% |
| 2026-01-16 | 5.63 | 5.58 | -0.07 | -1.24% | 5.56 | 5.64 | 191409 | 10709 | 1.72% |
| 2026-01-15 | 5.52 | 5.65 | 0.11 | 1.99% | 5.51 | 5.69 | 318153 | 17887 | 2.86% |
| 2026-01-14 | 5.55 | 5.54 | -0.07 | -1.25% | 5.51 | 5.61 | 270317 | 15034 | 2.43% |
| 2026-01-13 | 5.51 | 5.61 | 0.10 | 1.81% | 5.45 | 5.75 | 436106 | 24493 | 3.92% |
| 2026-01-12 | 5.54 | 5.51 | -0.02 | -0.36% | 5.48 | 5.54 | 216179 | 11882 | 1.94% |
| 2026-01-09 | 5.50 | 5.53 | 0.02 | 0.36% | 5.46 | 5.54 | 171093 | 9404 | 1.54% |
| 2026-01-08 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.53 | 128675 | 7066 | 1.16% |
| 2026-01-07 | 5.58 | 5.48 | -0.12 | -2.14% | 5.47 | 5.61 | 171209 | 9452 | 1.54% |
| 2026-01-06 | 5.60 | 5.60 | 0.02 | 0.36% | 5.54 | 5.63 | 152458 | 8541 | 1.37% |
| 2026-01-05 | 5.45 | 5.58 | 0.12 | 2.20% | 5.43 | 5.60 | 161569 | 8932 | 1.45% |
| 2025-12-31 | 5.47 | 5.46 | -0.02 | -0.36% | 5.37 | 5.48 | 143969 | 7801 | 1.29% |
| 2025-12-30 | 5.54 | 5.48 | -0.07 | -1.26% | 5.45 | 5.54 | 150233 | 8252 | 1.35% |
| 2025-12-29 | 5.58 | 5.55 | -0.05 | -0.89% | 5.51 | 5.59 | 143930 | 7982 | 1.29% |
| 2025-12-26 | 5.64 | 5.60 | -0.05 | -0.88% | 5.59 | 5.65 | 109914 | 6167 | 0.99% |
| 2025-12-25 | 5.62 | 5.65 | 0.03 | 0.53% | 5.59 | 5.66 | 94108 | 5284 | 0.85% |
| 2025-12-24 | 5.58 | 5.62 | 0.02 | 0.36% | 5.57 | 5.62 | 68623 | 3842 | 0.62% |
| 2025-12-23 | 5.62 | 5.60 | -0.06 | -1.06% | 5.58 | 5.68 | 115118 | 6458 | 1.04% |
| 2025-12-22 | 5.65 | 5.66 | 0.01 | 0.18% | 5.63 | 5.68 | 91654 | 5185 | 0.82% |
| 2025-12-19 | 5.62 | 5.65 | 0.04 | 0.71% | 5.59 | 5.66 | 95429 | 5374 | 0.86% |
| 2025-12-18 | 5.63 | 5.61 | -0.06 | -1.06% | 5.60 | 5.68 | 95702 | 5398 | 0.86% |
| 2025-12-17 | 5.74 | 5.67 | -0.04 | -0.70% | 5.57 | 5.74 | 132506 | 7468 | 1.19% |
| 2025-12-16 | 5.77 | 5.71 | -0.09 | -1.55% | 5.68 | 5.80 | 120102 | 6882 | 1.08% |
| 2025-12-15 | 5.86 | 5.80 | -0.08 | -1.36% | 5.78 | 5.88 | 120292 | 6980 | 1.08% |
| 2025-12-12 | 5.92 | 5.88 | -0.06 | -1.01% | 5.86 | 5.92 | 129683 | 7636 | 1.17% |
| 2025-12-11 | 5.86 | 5.94 | 0.09 | 1.54% | 5.85 | 6.08 | 276206 | 16521 | 2.48% |
| 2025-12-10 | 5.75 | 5.85 | 0.08 | 1.39% | 5.70 | 5.96 | 155994 | 9104 | 1.40% |
| 2025-12-09 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 103429 | 5991 | 0.93% |
| 2025-12-08 | 5.83 | 5.83 | 0.02 | 0.34% | 5.80 | 5.89 | 101218 | 5916 | 0.91% |
| 2025-12-05 | 5.73 | 5.81 | 0.04 | 0.69% | 5.73 | 5.82 | 85758 | 4955 | 0.77% |
| 2025-12-04 | 5.80 | 5.77 | -0.07 | -1.20% | 5.73 | 5.83 | 117723 | 6792 | 1.06% |
| 2025-12-03 | 5.83 | 5.84 | 0.01 | 0.17% | 5.73 | 5.93 | 144830 | 8412 | 1.30% |
| 2025-12-02 | 5.89 | 5.83 | -0.07 | -1.19% | 5.83 | 5.94 | 98444 | 5768 | 0.89% |
| 2025-12-01 | 5.77 | 5.90 | 0.12 | 2.08% | 5.75 | 5.91 | 174485 | 10248 | 1.57% |
| 2025-11-28 | 5.76 | 5.78 | 0.05 | 0.87% | 5.68 | 5.90 | 235522 | 13632 | 2.12% |
| 2025-11-27 | 5.81 | 5.73 | -0.07 | -1.21% | 5.71 | 5.82 | 159789 | 9194 | 1.44% |
| 2025-11-26 | 5.90 | 5.80 | -0.09 | -1.53% | 5.80 | 5.92 | 83107 | 4875 | 0.84% |
| 2025-11-25 | 5.89 | 5.89 | 0.00 | 0.00% | 5.87 | 5.96 | 95993 | 5676 | 0.97% |
| 2025-11-24 | 5.88 | 5.89 | 0.00 | 0.00% | 5.77 | 5.91 | 121092 | 7064 | 1.22% |
| 2025-11-21 | 6.05 | 5.89 | -0.21 | -3.44% | 5.88 | 6.07 | 178563 | 10607 | 1.80% |
| 2025-11-20 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.14 | 104381 | 6358 | 1.05% |
| 2025-11-19 | 6.20 | 6.11 | -0.13 | -2.08% | 6.10 | 6.21 | 155364 | 9535 | 1.57% |
| 2025-11-18 | 6.30 | 6.24 | -0.09 | -1.42% | 6.18 | 6.33 | 220508 | 13746 | 2.23% |
| 2025-11-17 | 6.46 | 6.33 | 0.09 | 1.44% | 6.27 | 6.50 | 263941 | 16795 | 2.67% |
| 2025-11-14 | 6.30 | 6.24 | -0.08 | -1.27% | 6.24 | 6.33 | 138444 | 8698 | 1.40% |
| 2025-11-13 | 6.28 | 6.32 | 0.01 | 0.16% | 6.22 | 6.37 | 183214 | 11528 | 1.85% |
| 2025-11-12 | 6.35 | 6.31 | -0.01 | -0.16% | 6.27 | 6.48 | 227435 | 14463 | 2.30% |
| 2025-11-11 | 6.37 | 6.32 | -0.04 | -0.63% | 6.29 | 6.40 | 140334 | 8871 | 1.42% |
| 2025-11-10 | 6.28 | 6.36 | 0.08 | 1.27% | 6.28 | 6.48 | 268188 | 17164 | 2.71% |
| 2025-11-07 | 6.26 | 6.28 | 0.01 | 0.16% | 6.23 | 6.38 | 157980 | 9955 | 1.60% |
| 2025-11-06 | 6.27 | 6.27 | 0.00 | 0.00% | 6.21 | 6.29 | 125485 | 7849 | 1.27% |
| 2025-11-05 | 6.21 | 6.27 | 0.01 | 0.16% | 6.18 | 6.29 | 122229 | 7630 | 1.23% |
| 2025-11-04 | 6.31 | 6.26 | -0.09 | -1.42% | 6.23 | 6.33 | 157607 | 9875 | 1.59% |
| 2025-11-03 | 6.60 | 6.35 | 0.13 | 2.09% | 6.31 | 6.60 | 282059 | 18058 | 2.85% |
| 2025-10-31 | 6.20 | 6.22 | 0.04 | 0.65% | 6.20 | 6.29 | 136391 | 8503 | 1.38% |
| 2025-10-30 | 6.33 | 6.18 | -0.21 | -3.29% | 6.16 | 6.34 | 280424 | 17438 | 2.83% |
| 2025-10-29 | 6.60 | 6.39 | -0.41 | -6.03% | 6.36 | 6.60 | 505246 | 32643 | 5.10% |
| 2025-10-28 | 6.48 | 6.80 | 0.32 | 4.94% | 6.42 | 6.96 | 590516 | 39794 | 5.96% |
| 2025-10-27 | 6.42 | 6.48 | 0.04 | 0.62% | 6.36 | 6.51 | 210675 | 13560 | 2.13% |