| 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 | 5.31 | 5.28 | 0.02 | 0.38% | 5.25 | 5.33 | 80729 | 4264 | 0.55% |
| 2026-02-02 | 5.34 | 5.26 | -0.07 | -1.31% | 5.26 | 5.37 | 89199 | 4743 | 0.61% |
| 2026-01-30 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.38 | 91283 | 4871 | 0.62% |
| 2026-01-29 | 5.37 | 5.33 | -0.05 | -0.93% | 5.28 | 5.38 | 91514 | 4866 | 0.62% |
| 2026-01-28 | 5.27 | 5.38 | 0.10 | 1.89% | 5.26 | 5.41 | 98910 | 5304 | 0.67% |
| 2026-01-27 | 5.32 | 5.28 | -0.05 | -0.94% | 5.21 | 5.34 | 76236 | 4019 | 0.52% |
| 2026-01-26 | 5.29 | 5.33 | 0.03 | 0.57% | 5.24 | 5.34 | 92778 | 4919 | 0.63% |
| 2026-01-23 | 5.31 | 5.30 | -0.01 | -0.19% | 5.25 | 5.32 | 89320 | 4717 | 0.61% |
| 2026-01-22 | 5.25 | 5.31 | 0.06 | 1.14% | 5.22 | 5.33 | 93529 | 4935 | 0.64% |
| 2026-01-21 | 5.26 | 5.25 | -0.04 | -0.76% | 5.21 | 5.28 | 84498 | 4426 | 0.58% |
| 2026-01-20 | 5.18 | 5.29 | 0.13 | 2.52% | 5.16 | 5.30 | 191306 | 10034 | 1.30% |
| 2026-01-19 | 5.14 | 5.16 | 0.03 | 0.58% | 5.09 | 5.16 | 114852 | 5888 | 0.78% |
| 2026-01-16 | 5.10 | 5.13 | 0.05 | 0.98% | 5.06 | 5.16 | 154777 | 7906 | 1.05% |
| 2026-01-15 | 5.05 | 5.08 | 0.03 | 0.59% | 5.02 | 5.09 | 106357 | 5383 | 0.72% |
| 2026-01-14 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.09 | 106699 | 5384 | 0.73% |
| 2026-01-13 | 5.05 | 5.03 | -0.04 | -0.79% | 5.03 | 5.09 | 104726 | 5302 | 0.71% |
| 2026-01-12 | 5.04 | 5.07 | 0.06 | 1.20% | 5.01 | 5.07 | 96440 | 4858 | 0.66% |
| 2026-01-09 | 4.97 | 5.01 | 0.05 | 1.01% | 4.96 | 5.01 | 76845 | 3833 | 0.52% |
| 2026-01-08 | 5.02 | 4.96 | -0.06 | -1.20% | 4.96 | 5.02 | 108810 | 5415 | 0.74% |
| 2026-01-07 | 5.05 | 5.02 | -0.03 | -0.59% | 5.01 | 5.09 | 101828 | 5122 | 0.69% |
| 2026-01-06 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.10 | 120151 | 6085 | 0.82% |
| 2026-01-05 | 5.05 | 5.06 | 0.04 | 0.80% | 5.01 | 5.07 | 65945 | 3329 | 0.45% |
| 2025-12-31 | 5.08 | 5.02 | -0.03 | -0.59% | 5.00 | 5.08 | 74722 | 3757 | 0.51% |
| 2025-12-30 | 5.15 | 5.05 | -0.05 | -0.98% | 5.03 | 5.15 | 72122 | 3650 | 0.49% |
| 2025-12-29 | 5.17 | 5.10 | -0.08 | -1.54% | 5.08 | 5.18 | 64086 | 3290 | 0.44% |
| 2025-12-26 | 5.19 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 61443 | 3186 | 0.42% |
| 2025-12-25 | 5.22 | 5.18 | -0.02 | -0.38% | 5.15 | 5.23 | 54735 | 2842 | 0.37% |
| 2025-12-24 | 5.19 | 5.20 | 0.02 | 0.39% | 5.17 | 5.24 | 58789 | 3058 | 0.40% |
| 2025-12-23 | 5.22 | 5.18 | -0.04 | -0.77% | 5.17 | 5.33 | 89234 | 4660 | 0.61% |
| 2025-12-22 | 5.21 | 5.22 | 0.07 | 1.36% | 5.18 | 5.29 | 75970 | 3966 | 0.52% |
| 2025-12-19 | 5.12 | 5.15 | 0.04 | 0.78% | 5.10 | 5.18 | 56866 | 2930 | 0.39% |
| 2025-12-18 | 5.12 | 5.11 | -0.01 | -0.20% | 5.09 | 5.16 | 44465 | 2279 | 0.30% |
| 2025-12-17 | 5.02 | 5.12 | 0.09 | 1.79% | 5.00 | 5.14 | 90695 | 4597 | 0.62% |
| 2025-12-16 | 5.15 | 5.03 | -0.11 | -2.14% | 5.03 | 5.17 | 86359 | 4375 | 0.59% |
| 2025-12-15 | 5.08 | 5.14 | 0.04 | 0.78% | 5.07 | 5.16 | 67992 | 3489 | 0.46% |
| 2025-12-12 | 5.17 | 5.10 | -0.09 | -1.73% | 5.10 | 5.21 | 93329 | 4808 | 0.64% |
| 2025-12-11 | 5.25 | 5.19 | -0.09 | -1.70% | 5.18 | 5.28 | 71670 | 3739 | 0.49% |
| 2025-12-10 | 5.23 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 57311 | 3020 | 0.39% |
| 2025-12-09 | 5.30 | 5.27 | -0.05 | -0.94% | 5.23 | 5.32 | 66325 | 3496 | 0.45% |
| 2025-12-08 | 5.35 | 5.32 | -0.06 | -1.12% | 5.31 | 5.38 | 84422 | 4500 | 0.58% |
| 2025-12-05 | 5.30 | 5.38 | 0.07 | 1.32% | 5.28 | 5.44 | 94624 | 5078 | 0.64% |
| 2025-12-04 | 5.43 | 5.31 | -0.09 | -1.67% | 5.30 | 5.43 | 73847 | 3944 | 0.50% |
| 2025-12-03 | 5.45 | 5.40 | -0.02 | -0.37% | 5.36 | 5.46 | 91017 | 4911 | 0.62% |
| 2025-12-02 | 5.38 | 5.42 | 0.01 | 0.18% | 5.35 | 5.48 | 118857 | 6426 | 0.81% |
| 2025-12-01 | 5.34 | 5.41 | 0.08 | 1.50% | 5.31 | 5.45 | 159324 | 8576 | 1.09% |
| 2025-11-28 | 5.29 | 5.33 | 0.04 | 0.76% | 5.25 | 5.34 | 66670 | 3534 | 0.45% |
| 2025-11-27 | 5.31 | 5.29 | -0.02 | -0.38% | 5.28 | 5.34 | 64577 | 3427 | 0.44% |
| 2025-11-26 | 5.36 | 5.31 | -0.03 | -0.56% | 5.31 | 5.42 | 74212 | 3977 | 0.51% |
| 2025-11-25 | 5.31 | 5.34 | 0.05 | 0.95% | 5.27 | 5.37 | 78002 | 4163 | 0.53% |
| 2025-11-24 | 5.29 | 5.29 | 0.04 | 0.76% | 5.22 | 5.34 | 122394 | 6460 | 0.83% |
| 2025-11-21 | 5.48 | 5.25 | -0.26 | -4.72% | 5.24 | 5.50 | 190779 | 10162 | 1.30% |
| 2025-11-20 | 5.51 | 5.51 | -0.04 | -0.72% | 5.47 | 5.60 | 110738 | 6126 | 0.75% |
| 2025-11-19 | 5.65 | 5.55 | -0.09 | -1.60% | 5.49 | 5.65 | 175227 | 9734 | 1.19% |
| 2025-11-18 | 5.71 | 5.64 | -0.11 | -1.91% | 5.60 | 5.74 | 149480 | 8422 | 1.02% |
| 2025-11-17 | 5.68 | 5.75 | 0.02 | 0.35% | 5.68 | 5.82 | 165391 | 9497 | 1.13% |
| 2025-11-14 | 5.73 | 5.73 | 0.01 | 0.17% | 5.69 | 5.82 | 164880 | 9475 | 1.12% |
| 2025-11-13 | 5.66 | 5.72 | -0.03 | -0.52% | 5.60 | 5.78 | 218432 | 12461 | 1.49% |
| 2025-11-12 | 5.75 | 5.75 | -0.02 | -0.35% | 5.72 | 5.89 | 254736 | 14728 | 1.74% |
| 2025-11-11 | 5.76 | 5.77 | 0.01 | 0.17% | 5.70 | 5.88 | 404753 | 23404 | 2.76% |
| 2025-11-10 | 5.76 | 5.76 | -0.07 | -1.20% | 5.66 | 5.87 | 415448 | 23861 | 2.83% |
| 2025-11-07 | 6.01 | 5.83 | -0.41 | -6.57% | 5.78 | 6.09 | 579620 | 34001 | 3.95% |
| 2025-11-06 | 6.00 | 6.24 | 0.33 | 5.58% | 5.69 | 6.50 | 924640 | 56102 | 6.30% |
| 2025-11-05 | 5.37 | 5.91 | 0.54 | 10.06% | 5.32 | 5.91 | 343455 | 19999 | 2.34% |
| 2025-11-04 | 5.28 | 5.37 | 0.08 | 1.51% | 5.22 | 5.43 | 91336 | 4905 | 0.62% |
| 2025-11-03 | 5.19 | 5.29 | 0.11 | 2.12% | 5.19 | 5.32 | 82771 | 4349 | 0.56% |
| 2025-10-31 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.25 | 74181 | 3849 | 0.51% |
| 2025-10-30 | 5.29 | 5.20 | -0.04 | -0.76% | 5.18 | 5.30 | 65676 | 3435 | 0.45% |
| 2025-10-29 | 5.32 | 5.24 | -0.09 | -1.69% | 5.16 | 5.32 | 102379 | 5362 | 0.70% |
| 2025-10-28 | 5.10 | 5.33 | 0.22 | 4.31% | 5.10 | 5.44 | 212592 | 11290 | 1.45% |
| 2025-10-27 | 5.16 | 5.11 | -0.01 | -0.20% | 5.07 | 5.18 | 86258 | 4411 | 0.59% |