| 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 | 5.02 | 5.02 | 0.04 | 0.80% | 4.97 | 5.05 | 253277 | 12688 | 1.65% |
| 2026-02-02 | 5.12 | 4.98 | -0.17 | -3.30% | 4.96 | 5.15 | 493702 | 24919 | 3.21% |
| 2026-01-30 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.17 | 355961 | 18256 | 2.32% |
| 2026-01-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 236557 | 12105 | 1.54% |
| 2026-01-28 | 5.09 | 5.15 | 0.06 | 1.18% | 5.04 | 5.17 | 335176 | 17172 | 2.18% |
| 2026-01-27 | 5.11 | 5.09 | -0.03 | -0.59% | 5.04 | 5.15 | 287811 | 14641 | 1.87% |
| 2026-01-26 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.15 | 300078 | 15341 | 1.95% |
| 2026-01-23 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.18 | 268470 | 13822 | 1.75% |
| 2026-01-22 | 5.14 | 5.16 | 0.02 | 0.39% | 5.11 | 5.17 | 254585 | 13104 | 1.66% |
| 2026-01-21 | 5.13 | 5.14 | -0.01 | -0.19% | 5.11 | 5.17 | 254014 | 13069 | 1.65% |
| 2026-01-20 | 5.16 | 5.15 | 0.00 | 0.00% | 5.09 | 5.17 | 297414 | 15248 | 1.93% |
| 2026-01-19 | 5.04 | 5.15 | 0.12 | 2.39% | 5.03 | 5.18 | 386577 | 19818 | 2.51% |
| 2026-01-16 | 5.00 | 5.03 | 0.06 | 1.21% | 4.97 | 5.07 | 301869 | 15165 | 1.96% |
| 2026-01-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.96 | 5.02 | 227444 | 11331 | 1.48% |
| 2026-01-14 | 5.05 | 4.99 | -0.06 | -1.19% | 4.97 | 5.07 | 432478 | 21736 | 2.81% |
| 2026-01-13 | 5.09 | 5.05 | -0.04 | -0.79% | 5.03 | 5.10 | 282585 | 14289 | 1.84% |
| 2026-01-12 | 5.08 | 5.09 | 0.02 | 0.39% | 5.06 | 5.09 | 286172 | 14535 | 1.86% |
| 2026-01-09 | 5.07 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 293118 | 14856 | 1.91% |
| 2026-01-08 | 5.10 | 5.09 | -0.02 | -0.39% | 5.06 | 5.11 | 285057 | 14491 | 1.85% |
| 2026-01-07 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 297837 | 15275 | 1.94% |
| 2026-01-06 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.20 | 310401 | 16076 | 2.02% |
| 2026-01-05 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.22 | 362366 | 18733 | 2.36% |
| 2025-12-31 | 5.24 | 5.18 | -0.05 | -0.96% | 5.14 | 5.25 | 295955 | 15332 | 1.93% |
| 2025-12-30 | 5.13 | 5.23 | 0.10 | 1.95% | 5.09 | 5.31 | 498581 | 26058 | 3.24% |
| 2025-12-29 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.19 | 228091 | 11739 | 1.48% |
| 2025-12-26 | 5.09 | 5.15 | 0.07 | 1.38% | 5.08 | 5.20 | 362703 | 18688 | 2.36% |
| 2025-12-25 | 5.04 | 5.08 | 0.09 | 1.80% | 5.01 | 5.10 | 247875 | 12548 | 1.61% |
| 2025-12-24 | 5.01 | 4.99 | -0.02 | -0.40% | 4.99 | 5.04 | 220364 | 11030 | 1.43% |
| 2025-12-23 | 5.08 | 5.01 | -0.06 | -1.18% | 4.99 | 5.08 | 230221 | 11590 | 1.50% |
| 2025-12-22 | 5.11 | 5.07 | -0.02 | -0.39% | 5.06 | 5.12 | 175824 | 8944 | 1.14% |
| 2025-12-19 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.13 | 239763 | 12237 | 1.56% |
| 2025-12-18 | 5.01 | 5.06 | 0.04 | 0.80% | 4.98 | 5.09 | 196650 | 9948 | 1.28% |
| 2025-12-17 | 5.06 | 5.02 | 0.04 | 0.80% | 4.93 | 5.08 | 206660 | 10328 | 1.34% |
| 2025-12-16 | 5.05 | 4.98 | -0.05 | -0.99% | 4.96 | 5.06 | 211888 | 10598 | 1.38% |
| 2025-12-15 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 173892 | 8775 | 1.13% |
| 2025-12-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.01 | 5.13 | 277086 | 14055 | 1.80% |
| 2025-12-11 | 5.11 | 5.06 | -0.02 | -0.39% | 5.05 | 5.12 | 221786 | 11267 | 1.44% |
| 2025-12-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 202997 | 10316 | 1.32% |
| 2025-12-09 | 5.17 | 5.07 | -0.11 | -2.12% | 5.06 | 5.18 | 223356 | 11404 | 1.45% |
| 2025-12-08 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.29 | 299122 | 15626 | 1.95% |
| 2025-12-05 | 5.10 | 5.20 | 0.11 | 2.16% | 5.08 | 5.20 | 356326 | 18406 | 2.32% |
| 2025-12-04 | 5.13 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 219324 | 11237 | 1.43% |
| 2025-12-03 | 5.10 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 290965 | 14891 | 1.89% |
| 2025-12-02 | 4.98 | 5.11 | 0.12 | 2.40% | 4.96 | 5.16 | 333288 | 16917 | 2.17% |
| 2025-12-01 | 4.93 | 4.99 | 0.08 | 1.63% | 4.92 | 5.02 | 242930 | 12108 | 1.58% |
| 2025-11-28 | 4.89 | 4.91 | 0.04 | 0.82% | 4.86 | 4.93 | 161828 | 7929 | 1.05% |
| 2025-11-27 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.91 | 153796 | 7516 | 1.00% |
| 2025-11-26 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.96 | 212180 | 10412 | 1.38% |
| 2025-11-25 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.96 | 214740 | 10593 | 1.40% |
| 2025-11-24 | 4.97 | 4.95 | 0.09 | 1.85% | 4.91 | 5.01 | 275639 | 13642 | 1.79% |
| 2025-11-21 | 4.99 | 4.86 | -0.16 | -3.19% | 4.86 | 5.00 | 377721 | 18550 | 2.46% |
| 2025-11-20 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.11 | 333921 | 16819 | 2.17% |
| 2025-11-19 | 5.04 | 5.01 | -0.03 | -0.60% | 4.98 | 5.08 | 227714 | 11441 | 1.48% |
| 2025-11-18 | 5.13 | 5.04 | -0.08 | -1.56% | 5.01 | 5.15 | 290342 | 14673 | 1.89% |
| 2025-11-17 | 5.11 | 5.12 | 0.00 | 0.00% | 5.04 | 5.16 | 328211 | 16739 | 2.14% |
| 2025-11-14 | 5.15 | 5.12 | -0.04 | -0.78% | 5.12 | 5.18 | 228693 | 11770 | 1.49% |
| 2025-11-13 | 5.15 | 5.16 | 0.01 | 0.19% | 5.10 | 5.17 | 323426 | 16635 | 2.10% |
| 2025-11-12 | 5.16 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 298825 | 15448 | 1.94% |
| 2025-11-11 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.27 | 301339 | 15730 | 1.96% |
| 2025-11-10 | 5.16 | 5.20 | 0.05 | 0.97% | 5.13 | 5.22 | 311691 | 16161 | 2.03% |
| 2025-11-07 | 5.15 | 5.15 | -0.02 | -0.39% | 5.13 | 5.17 | 252395 | 12999 | 1.64% |
| 2025-11-06 | 5.04 | 5.17 | 0.13 | 2.58% | 5.04 | 5.19 | 447003 | 22953 | 2.91% |
| 2025-11-05 | 5.01 | 5.04 | 0.02 | 0.40% | 4.97 | 5.06 | 258548 | 13017 | 1.68% |
| 2025-11-04 | 5.08 | 5.02 | -0.06 | -1.18% | 4.99 | 5.09 | 343192 | 17279 | 2.23% |
| 2025-11-03 | 4.99 | 5.08 | 0.09 | 1.80% | 4.99 | 5.10 | 482811 | 24404 | 3.14% |
| 2025-10-31 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.04 | 499235 | 24883 | 3.25% |
| 2025-10-30 | 4.87 | 4.96 | 0.10 | 2.06% | 4.85 | 4.99 | 619397 | 30528 | 4.03% |
| 2025-10-29 | 4.88 | 4.86 | -0.06 | -1.22% | 4.83 | 4.92 | 522087 | 25372 | 3.40% |
| 2025-10-28 | 4.98 | 4.92 | 0.18 | 3.80% | 4.91 | 5.08 | 1427921 | 70884 | 9.29% |
| 2025-10-27 | 4.77 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 226880 | 10772 | 1.48% |