| 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 | 5.18 | 5.22 | 0.04 | 0.77% | 5.14 | 5.28 | 98646 | 5154 | 1.85% |
| 2026-02-03 | 5.12 | 5.18 | 0.09 | 1.77% | 5.09 | 5.19 | 100482 | 5176 | 1.89% |
| 2026-02-02 | 5.19 | 5.09 | -0.11 | -2.12% | 5.08 | 5.22 | 147021 | 7599 | 2.76% |
| 2026-01-30 | 5.10 | 5.20 | 0.07 | 1.36% | 5.08 | 5.21 | 131491 | 6769 | 2.47% |
| 2026-01-29 | 5.12 | 5.13 | -0.01 | -0.19% | 5.08 | 5.20 | 86449 | 4450 | 1.62% |
| 2026-01-28 | 5.20 | 5.14 | -0.08 | -1.53% | 5.13 | 5.24 | 89987 | 4642 | 1.69% |
| 2026-01-27 | 5.19 | 5.22 | 0.02 | 0.38% | 5.06 | 5.23 | 136604 | 7023 | 2.56% |
| 2026-01-26 | 5.26 | 5.20 | -0.07 | -1.33% | 5.16 | 5.28 | 143367 | 7452 | 2.69% |
| 2026-01-23 | 5.32 | 5.27 | -0.05 | -0.94% | 5.23 | 5.34 | 124466 | 6545 | 2.34% |
| 2026-01-22 | 5.26 | 5.32 | 0.06 | 1.14% | 5.25 | 5.36 | 160150 | 8489 | 3.01% |
| 2026-01-21 | 5.17 | 5.26 | 0.03 | 0.57% | 5.13 | 5.27 | 119465 | 6231 | 2.24% |
| 2026-01-20 | 5.26 | 5.23 | -0.03 | -0.57% | 5.14 | 5.27 | 172184 | 8972 | 3.23% |
| 2026-01-19 | 5.15 | 5.26 | 0.21 | 4.16% | 5.09 | 5.30 | 229231 | 11935 | 4.30% |
| 2026-01-16 | 5.06 | 5.05 | 0.07 | 1.41% | 4.96 | 5.07 | 140688 | 7072 | 2.64% |
| 2026-01-15 | 4.93 | 4.98 | 0.04 | 0.81% | 4.90 | 5.00 | 91300 | 4528 | 1.71% |
| 2026-01-14 | 4.98 | 4.94 | -0.01 | -0.20% | 4.88 | 5.00 | 134690 | 6668 | 2.53% |
| 2026-01-13 | 4.97 | 4.95 | -0.02 | -0.40% | 4.93 | 5.03 | 114428 | 5703 | 2.15% |
| 2026-01-12 | 4.92 | 4.97 | 0.06 | 1.22% | 4.90 | 4.98 | 101507 | 5017 | 1.91% |
| 2026-01-09 | 4.92 | 4.91 | -0.01 | -0.20% | 4.86 | 4.93 | 100022 | 4899 | 1.88% |
| 2026-01-08 | 4.83 | 4.92 | 0.09 | 1.86% | 4.82 | 4.94 | 107311 | 5248 | 2.01% |
| 2026-01-07 | 4.90 | 4.83 | -0.07 | -1.43% | 4.81 | 4.91 | 108083 | 5242 | 2.03% |
| 2026-01-06 | 4.87 | 4.90 | 0.05 | 1.03% | 4.84 | 4.92 | 85672 | 4190 | 1.61% |
| 2026-01-05 | 4.87 | 4.85 | -0.02 | -0.41% | 4.84 | 4.91 | 93142 | 4538 | 1.75% |
| 2025-12-31 | 4.93 | 4.87 | -0.04 | -0.81% | 4.84 | 4.93 | 67137 | 3268 | 1.26% |
| 2025-12-30 | 4.90 | 4.91 | -0.02 | -0.41% | 4.84 | 5.00 | 76750 | 3773 | 1.44% |
| 2025-12-29 | 4.94 | 4.93 | -0.01 | -0.20% | 4.86 | 4.95 | 91283 | 4484 | 1.71% |
| 2025-12-26 | 5.00 | 4.94 | -0.06 | -1.20% | 4.93 | 5.09 | 143119 | 7138 | 2.69% |
| 2025-12-25 | 4.96 | 5.00 | 0.02 | 0.40% | 4.95 | 5.02 | 68677 | 3425 | 1.29% |
| 2025-12-24 | 4.97 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 53148 | 2642 | 1.00% |
| 2025-12-23 | 5.07 | 4.98 | -0.08 | -1.58% | 4.93 | 5.07 | 108074 | 5394 | 2.03% |
| 2025-12-22 | 5.08 | 5.06 | -0.01 | -0.20% | 5.04 | 5.14 | 84285 | 4274 | 1.58% |
| 2025-12-19 | 4.93 | 5.07 | 0.14 | 2.84% | 4.90 | 5.07 | 133068 | 6663 | 2.50% |
| 2025-12-18 | 4.83 | 4.93 | 0.07 | 1.44% | 4.82 | 4.98 | 100461 | 4942 | 1.89% |
| 2025-12-17 | 4.79 | 4.86 | 0.05 | 1.04% | 4.72 | 4.87 | 105853 | 5079 | 1.99% |
| 2025-12-16 | 4.91 | 4.81 | -0.10 | -2.04% | 4.79 | 4.93 | 91987 | 4444 | 1.73% |
| 2025-12-15 | 4.82 | 4.91 | 0.02 | 0.41% | 4.79 | 4.93 | 94276 | 4599 | 1.77% |
| 2025-12-12 | 5.00 | 4.89 | -0.07 | -1.41% | 4.87 | 5.06 | 159716 | 7853 | 3.00% |
| 2025-12-11 | 5.06 | 4.96 | -0.18 | -3.50% | 4.94 | 5.14 | 216366 | 10802 | 4.06% |
| 2025-12-10 | 5.03 | 5.14 | 0.12 | 2.39% | 4.98 | 5.51 | 304145 | 15706 | 5.71% |
| 2025-12-09 | 5.12 | 5.02 | -0.10 | -1.95% | 5.01 | 5.15 | 126807 | 6451 | 2.38% |
| 2025-12-08 | 5.16 | 5.12 | -0.02 | -0.39% | 5.09 | 5.18 | 103844 | 5333 | 1.95% |
| 2025-12-05 | 5.12 | 5.14 | 0.04 | 0.78% | 5.08 | 5.18 | 93867 | 4828 | 1.76% |
| 2025-12-04 | 5.18 | 5.10 | -0.05 | -0.97% | 5.09 | 5.20 | 101585 | 5224 | 1.91% |
| 2025-12-03 | 5.17 | 5.15 | -0.01 | -0.19% | 5.08 | 5.18 | 88355 | 4535 | 1.66% |
| 2025-12-02 | 5.11 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 87164 | 4467 | 1.64% |
| 2025-12-01 | 5.16 | 5.11 | -0.04 | -0.78% | 5.09 | 5.23 | 133299 | 6883 | 2.50% |
| 2025-11-28 | 5.02 | 5.15 | 0.10 | 1.98% | 5.01 | 5.16 | 102924 | 5243 | 1.93% |
| 2025-11-27 | 5.03 | 5.05 | 0.03 | 0.60% | 4.98 | 5.13 | 131623 | 6652 | 2.47% |
| 2025-11-26 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.15 | 112541 | 5708 | 2.11% |
| 2025-11-25 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.07 | 104624 | 5267 | 1.96% |
| 2025-11-24 | 4.90 | 4.94 | 0.04 | 0.82% | 4.89 | 5.00 | 137125 | 6786 | 2.57% |
| 2025-11-21 | 5.12 | 4.90 | -0.27 | -5.22% | 4.87 | 5.19 | 209142 | 10494 | 3.93% |
| 2025-11-20 | 5.20 | 5.17 | -0.01 | -0.19% | 5.14 | 5.27 | 101446 | 5258 | 1.90% |
| 2025-11-19 | 5.30 | 5.18 | -0.11 | -2.08% | 5.12 | 5.37 | 193262 | 10039 | 3.63% |
| 2025-11-18 | 5.52 | 5.29 | -0.23 | -4.17% | 5.26 | 5.52 | 237685 | 12733 | 4.46% |
| 2025-11-17 | 5.48 | 5.52 | 0.05 | 0.91% | 5.42 | 5.55 | 172056 | 9453 | 3.23% |
| 2025-11-14 | 5.42 | 5.47 | 0.02 | 0.37% | 5.40 | 5.54 | 166609 | 9144 | 3.13% |
| 2025-11-13 | 5.45 | 5.45 | -0.01 | -0.18% | 5.39 | 5.48 | 163077 | 8858 | 3.06% |
| 2025-11-12 | 5.50 | 5.46 | -0.03 | -0.55% | 5.40 | 5.54 | 150229 | 8193 | 2.82% |
| 2025-11-11 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.60 | 222477 | 12277 | 4.18% |
| 2025-11-10 | 5.52 | 5.46 | -0.06 | -1.09% | 5.42 | 5.55 | 175703 | 9637 | 3.30% |
| 2025-11-07 | 5.52 | 5.52 | -0.02 | -0.36% | 5.46 | 5.56 | 143219 | 7893 | 2.69% |
| 2025-11-06 | 5.55 | 5.54 | -0.01 | -0.18% | 5.35 | 5.59 | 220047 | 12028 | 4.13% |
| 2025-11-05 | 5.51 | 5.55 | -0.01 | -0.18% | 5.44 | 5.61 | 270911 | 14987 | 5.09% |
| 2025-11-04 | 5.90 | 5.56 | -0.36 | -6.08% | 5.52 | 5.94 | 376363 | 21403 | 7.07% |
| 2025-11-03 | 5.97 | 5.92 | -0.04 | -0.67% | 5.84 | 6.09 | 284484 | 16886 | 5.34% |
| 2025-10-31 | 5.66 | 5.96 | 0.28 | 4.93% | 5.65 | 6.02 | 320636 | 18835 | 6.02% |
| 2025-10-30 | 5.81 | 5.68 | -0.11 | -1.90% | 5.64 | 5.87 | 173217 | 9917 | 3.25% |
| 2025-10-29 | 5.97 | 5.79 | -0.19 | -3.18% | 5.66 | 5.98 | 256681 | 14717 | 4.82% |
| 2025-10-28 | 6.01 | 5.98 | -0.04 | -0.66% | 5.92 | 6.08 | 269764 | 16203 | 5.06% |
| 2025-10-27 | 5.74 | 6.02 | 0.28 | 4.88% | 5.74 | 6.04 | 307605 | 18222 | 5.77% |