| 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 | 5.52 | 5.64 | 0.22 | 4.06% | 5.51 | 5.68 | 1896555 | 106366 | 4.83% |
| 2026-02-02 | 5.33 | 5.42 | 0.05 | 0.93% | 5.32 | 5.61 | 1829434 | 100496 | 4.66% |
| 2026-01-30 | 5.50 | 5.37 | -0.17 | -3.07% | 5.21 | 5.54 | 1877334 | 100412 | 4.78% |
| 2026-01-29 | 5.58 | 5.54 | -0.08 | -1.42% | 5.46 | 5.71 | 1687304 | 94421 | 4.30% |
| 2026-01-28 | 5.68 | 5.62 | -0.11 | -1.92% | 5.58 | 5.69 | 1585548 | 89291 | 4.04% |
| 2026-01-27 | 5.48 | 5.73 | 0.14 | 2.50% | 5.38 | 5.82 | 3093244 | 172355 | 7.88% |
| 2026-01-26 | 5.86 | 5.59 | -0.10 | -1.76% | 5.53 | 5.98 | 4466209 | 256176 | 11.38% |
| 2026-01-23 | 5.21 | 5.69 | 0.52 | 10.06% | 5.20 | 5.69 | 2091097 | 116241 | 5.33% |
| 2026-01-22 | 5.10 | 5.17 | 0.06 | 1.17% | 5.06 | 5.18 | 1291439 | 66192 | 3.29% |
| 2026-01-21 | 5.03 | 5.11 | 0.04 | 0.79% | 4.98 | 5.19 | 1412416 | 72044 | 3.60% |
| 2026-01-20 | 5.08 | 5.07 | -0.01 | -0.20% | 4.98 | 5.15 | 1308899 | 66039 | 3.34% |
| 2026-01-19 | 4.98 | 5.08 | 0.04 | 0.79% | 4.95 | 5.14 | 1592662 | 80815 | 4.06% |
| 2026-01-16 | 5.24 | 5.04 | -0.05 | -0.98% | 5.00 | 5.40 | 2623724 | 135176 | 6.69% |
| 2026-01-15 | 5.20 | 5.09 | 0.03 | 0.59% | 5.03 | 5.29 | 3580357 | 183504 | 9.13% |
| 2026-01-14 | 4.67 | 5.06 | 0.46 | 10.00% | 4.67 | 5.06 | 4025922 | 199433 | 10.26% |
| 2026-01-13 | 4.63 | 4.60 | -0.03 | -0.65% | 4.56 | 4.64 | 691886 | 31792 | 1.76% |
| 2026-01-12 | 4.54 | 4.63 | 0.09 | 1.98% | 4.52 | 4.64 | 860661 | 39593 | 2.19% |
| 2026-01-09 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.55 | 513239 | 23253 | 1.31% |
| 2026-01-08 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.54 | 434469 | 19615 | 1.11% |
| 2026-01-07 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.59 | 426814 | 19448 | 1.09% |
| 2026-01-06 | 4.50 | 4.56 | 0.07 | 1.56% | 4.49 | 4.57 | 519748 | 23590 | 1.32% |
| 2026-01-05 | 4.46 | 4.49 | 0.05 | 1.13% | 4.45 | 4.50 | 447840 | 20056 | 1.14% |
| 2025-12-31 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.46 | 302757 | 13451 | 0.77% |
| 2025-12-30 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.51 | 495310 | 22074 | 1.26% |
| 2025-12-29 | 4.58 | 4.51 | -0.03 | -0.66% | 4.50 | 4.60 | 448834 | 20374 | 1.14% |
| 2025-12-26 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.57 | 567017 | 25776 | 1.45% |
| 2025-12-25 | 4.49 | 4.50 | 0.01 | 0.22% | 4.46 | 4.51 | 310788 | 13954 | 0.79% |
| 2025-12-24 | 4.47 | 4.49 | 0.01 | 0.22% | 4.45 | 4.50 | 315885 | 14158 | 0.81% |
| 2025-12-23 | 4.48 | 4.48 | 0.01 | 0.22% | 4.46 | 4.52 | 358962 | 16102 | 0.92% |
| 2025-12-22 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.50 | 401136 | 17955 | 1.02% |
| 2025-12-19 | 4.46 | 4.48 | 0.03 | 0.67% | 4.45 | 4.50 | 355068 | 15901 | 0.91% |
| 2025-12-18 | 4.44 | 4.45 | -0.01 | -0.22% | 4.42 | 4.48 | 301366 | 13433 | 0.77% |
| 2025-12-17 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.47 | 341362 | 15141 | 0.87% |
| 2025-12-16 | 4.47 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 348304 | 15437 | 0.89% |
| 2025-12-15 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.50 | 436700 | 19558 | 1.11% |
| 2025-12-12 | 4.40 | 4.43 | 0.04 | 0.91% | 4.40 | 4.46 | 498001 | 22071 | 1.27% |
| 2025-12-11 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 404209 | 17876 | 1.03% |
| 2025-12-10 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 353104 | 15691 | 0.90% |
| 2025-12-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.45 | 4.50 | 326941 | 14615 | 0.83% |
| 2025-12-08 | 4.52 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 355061 | 16015 | 0.91% |
| 2025-12-05 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.52 | 304534 | 13678 | 0.78% |
| 2025-12-04 | 4.50 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 321711 | 14379 | 0.82% |
| 2025-12-03 | 4.49 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 361536 | 16271 | 0.92% |
| 2025-12-02 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.51 | 264348 | 11856 | 0.67% |
| 2025-12-01 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.51 | 312476 | 14052 | 0.80% |
| 2025-11-28 | 4.45 | 4.50 | 0.05 | 1.12% | 4.43 | 4.50 | 343062 | 15335 | 0.88% |
| 2025-11-27 | 4.46 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 304423 | 13575 | 0.78% |
| 2025-11-26 | 4.48 | 4.45 | -0.02 | -0.45% | 4.45 | 4.49 | 329724 | 14740 | 0.84% |
| 2025-11-25 | 4.48 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 456864 | 20442 | 1.17% |
| 2025-11-24 | 4.51 | 4.46 | -0.01 | -0.22% | 4.43 | 4.52 | 563179 | 25147 | 1.44% |
| 2025-11-21 | 4.62 | 4.47 | -0.18 | -3.87% | 4.47 | 4.62 | 942267 | 42722 | 2.40% |
| 2025-11-20 | 4.71 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 478432 | 22389 | 1.22% |
| 2025-11-19 | 4.71 | 4.70 | -0.01 | -0.21% | 4.65 | 4.75 | 490870 | 23041 | 1.25% |
| 2025-11-18 | 4.80 | 4.71 | -0.10 | -2.08% | 4.69 | 4.81 | 594634 | 28132 | 1.52% |
| 2025-11-17 | 4.84 | 4.81 | -0.03 | -0.62% | 4.75 | 4.86 | 575151 | 27570 | 1.47% |
| 2025-11-14 | 4.85 | 4.84 | -0.04 | -0.82% | 4.82 | 4.93 | 725643 | 35280 | 1.85% |
| 2025-11-13 | 4.84 | 4.88 | 0.04 | 0.83% | 4.81 | 4.89 | 733006 | 35632 | 1.87% |
| 2025-11-12 | 4.91 | 4.84 | -0.07 | -1.43% | 4.80 | 4.93 | 908110 | 43992 | 2.32% |
| 2025-11-11 | 4.94 | 4.91 | 0.01 | 0.20% | 4.90 | 4.98 | 836302 | 41252 | 2.13% |
| 2025-11-10 | 4.89 | 4.90 | 0.06 | 1.24% | 4.85 | 4.97 | 1164771 | 57283 | 2.97% |
| 2025-11-07 | 4.79 | 4.84 | 0.03 | 0.62% | 4.78 | 4.93 | 970558 | 47199 | 2.48% |
| 2025-11-06 | 4.85 | 4.81 | -0.01 | -0.21% | 4.80 | 4.87 | 847207 | 40980 | 2.16% |
| 2025-11-05 | 4.69 | 4.82 | 0.11 | 2.34% | 4.67 | 4.86 | 983400 | 47053 | 2.51% |
| 2025-11-04 | 4.76 | 4.71 | -0.05 | -1.05% | 4.68 | 4.77 | 498600 | 23568 | 1.27% |
| 2025-11-03 | 4.66 | 4.76 | 0.10 | 2.15% | 4.64 | 4.76 | 679501 | 32006 | 1.73% |
| 2025-10-31 | 4.74 | 4.66 | -0.06 | -1.27% | 4.64 | 4.74 | 683563 | 32011 | 1.74% |
| 2025-10-30 | 4.67 | 4.72 | 0.05 | 1.07% | 4.66 | 4.77 | 1113250 | 52552 | 2.84% |
| 2025-10-29 | 4.58 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 730592 | 33758 | 1.86% |
| 2025-10-28 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 402832 | 18444 | 1.03% |
| 2025-10-27 | 4.62 | 4.60 | 0.00 | 0.00% | 4.59 | 4.63 | 368890 | 17005 | 0.94% |