| 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 | 5.08 | 5.30 | 0.20 | 3.92% | 5.07 | 5.31 | 437436 | 22883 | 0.62% |
| 2026-02-03 | 5.09 | 5.10 | 0.00 | 0.00% | 4.95 | 5.16 | 426253 | 21532 | 0.60% |
| 2026-02-02 | 5.09 | 5.10 | -0.56 | -9.89% | 5.09 | 5.28 | 786243 | 40137 | 1.11% |
| 2026-01-30 | 5.72 | 5.66 | -0.09 | -1.57% | 5.58 | 5.78 | 281986 | 15938 | 0.40% |
| 2026-01-29 | 5.68 | 5.75 | 0.07 | 1.23% | 5.65 | 5.80 | 302387 | 17317 | 0.43% |
| 2026-01-28 | 5.57 | 5.68 | 0.12 | 2.16% | 5.55 | 5.72 | 267645 | 15148 | 0.38% |
| 2026-01-27 | 5.68 | 5.56 | -0.14 | -2.46% | 5.53 | 5.70 | 287534 | 16072 | 0.40% |
| 2026-01-26 | 5.70 | 5.70 | -0.02 | -0.35% | 5.66 | 5.74 | 231943 | 13213 | 0.33% |
| 2026-01-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.77 | 337376 | 19164 | 0.47% |
| 2026-01-22 | 5.52 | 5.64 | 0.13 | 2.36% | 5.48 | 5.66 | 330271 | 18469 | 0.46% |
| 2026-01-21 | 5.55 | 5.51 | -0.09 | -1.61% | 5.49 | 5.56 | 234580 | 12935 | 0.33% |
| 2026-01-20 | 5.45 | 5.60 | 0.16 | 2.94% | 5.42 | 5.62 | 484492 | 26979 | 0.68% |
| 2026-01-19 | 5.41 | 5.44 | 0.01 | 0.18% | 5.36 | 5.44 | 148476 | 8035 | 0.21% |
| 2026-01-16 | 5.45 | 5.43 | 0.00 | 0.00% | 5.43 | 5.54 | 227397 | 12426 | 0.32% |
| 2026-01-15 | 5.46 | 5.43 | -0.04 | -0.73% | 5.40 | 5.51 | 193800 | 10540 | 0.27% |
| 2026-01-14 | 5.45 | 5.47 | 0.03 | 0.55% | 5.42 | 5.59 | 342979 | 18901 | 0.48% |
| 2026-01-13 | 5.48 | 5.44 | -0.04 | -0.73% | 5.43 | 5.50 | 199243 | 10870 | 0.28% |
| 2026-01-12 | 5.47 | 5.48 | 0.01 | 0.18% | 5.41 | 5.48 | 237834 | 12977 | 0.33% |
| 2026-01-09 | 5.50 | 5.47 | -0.02 | -0.36% | 5.43 | 5.51 | 222959 | 12181 | 0.31% |
| 2026-01-08 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 171262 | 9401 | 0.24% |
| 2026-01-07 | 5.45 | 5.46 | 0.03 | 0.55% | 5.40 | 5.52 | 242507 | 13249 | 0.34% |
| 2026-01-06 | 5.36 | 5.43 | 0.08 | 1.50% | 5.32 | 5.44 | 213662 | 11541 | 0.30% |
| 2026-01-05 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.37 | 165466 | 8836 | 0.23% |
| 2025-12-31 | 5.35 | 5.32 | -0.02 | -0.37% | 5.30 | 5.37 | 82370 | 4393 | 0.12% |
| 2025-12-30 | 5.36 | 5.34 | -0.02 | -0.37% | 5.29 | 5.38 | 129731 | 6916 | 0.18% |
| 2025-12-29 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.42 | 137869 | 7417 | 0.19% |
| 2025-12-26 | 5.41 | 5.38 | -0.03 | -0.55% | 5.38 | 5.44 | 136156 | 7363 | 0.19% |
| 2025-12-25 | 5.44 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 135444 | 7322 | 0.19% |
| 2025-12-24 | 5.38 | 5.39 | 0.01 | 0.19% | 5.35 | 5.43 | 128175 | 6899 | 0.18% |
| 2025-12-23 | 5.37 | 5.38 | 0.00 | 0.00% | 5.35 | 5.42 | 114043 | 6144 | 0.16% |
| 2025-12-22 | 5.38 | 5.38 | 0.01 | 0.19% | 5.34 | 5.41 | 130292 | 7011 | 0.18% |
| 2025-12-19 | 5.36 | 5.37 | 0.02 | 0.37% | 5.34 | 5.40 | 126200 | 6780 | 0.18% |
| 2025-12-18 | 5.36 | 5.35 | 0.01 | 0.19% | 5.34 | 5.40 | 99226 | 5325 | 0.14% |
| 2025-12-17 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.36 | 138956 | 7370 | 0.20% |
| 2025-12-16 | 5.41 | 5.31 | -0.12 | -2.21% | 5.29 | 5.43 | 180100 | 9607 | 0.25% |
| 2025-12-15 | 5.42 | 5.43 | 0.00 | 0.00% | 5.38 | 5.50 | 155893 | 8499 | 0.22% |
| 2025-12-12 | 5.51 | 5.43 | -0.08 | -1.45% | 5.42 | 5.52 | 185216 | 10104 | 0.26% |
| 2025-12-11 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.62 | 113249 | 6268 | 0.16% |
| 2025-12-10 | 5.51 | 5.60 | 0.07 | 1.27% | 5.50 | 5.62 | 148429 | 8267 | 0.21% |
| 2025-12-09 | 5.66 | 5.53 | -0.14 | -2.47% | 5.52 | 5.67 | 245226 | 13629 | 0.34% |
| 2025-12-08 | 5.73 | 5.67 | -0.06 | -1.05% | 5.66 | 5.75 | 174551 | 9937 | 0.25% |
| 2025-12-05 | 5.71 | 5.73 | 0.02 | 0.35% | 5.66 | 5.75 | 104757 | 5972 | 0.15% |
| 2025-12-04 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.74 | 99464 | 5668 | 0.14% |
| 2025-12-03 | 5.71 | 5.69 | -0.04 | -0.70% | 5.65 | 5.73 | 143130 | 8147 | 0.20% |
| 2025-12-02 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.79 | 105430 | 6043 | 0.15% |
| 2025-12-01 | 5.77 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 124954 | 7229 | 0.18% |
| 2025-11-28 | 5.74 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 102388 | 5895 | 0.14% |
| 2025-11-27 | 5.81 | 5.75 | -0.07 | -1.20% | 5.73 | 5.81 | 121323 | 6988 | 0.17% |
| 2025-11-26 | 5.78 | 5.82 | 0.05 | 0.87% | 5.78 | 5.92 | 175817 | 10273 | 0.25% |
| 2025-11-25 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.80 | 110316 | 6367 | 0.16% |
| 2025-11-24 | 5.74 | 5.76 | 0.05 | 0.88% | 5.69 | 5.80 | 132511 | 7611 | 0.19% |
| 2025-11-21 | 5.81 | 5.71 | -0.13 | -2.23% | 5.68 | 5.83 | 225946 | 12983 | 0.32% |
| 2025-11-20 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.89 | 139751 | 8174 | 0.20% |
| 2025-11-19 | 5.88 | 5.83 | -0.07 | -1.19% | 5.78 | 5.91 | 199077 | 11611 | 0.28% |
| 2025-11-18 | 6.02 | 5.90 | -0.12 | -1.99% | 5.88 | 6.02 | 290760 | 17226 | 0.41% |
| 2025-11-17 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.08 | 208372 | 12546 | 0.29% |
| 2025-11-14 | 6.08 | 6.08 | -0.04 | -0.65% | 6.06 | 6.14 | 213633 | 13019 | 0.30% |
| 2025-11-13 | 6.04 | 6.12 | 0.09 | 1.49% | 6.03 | 6.15 | 250986 | 15293 | 0.35% |
| 2025-11-12 | 6.13 | 6.03 | -0.10 | -1.63% | 6.02 | 6.13 | 241839 | 14638 | 0.34% |
| 2025-11-11 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.14 | 320168 | 19561 | 0.45% |
| 2025-11-10 | 6.04 | 6.06 | 0.02 | 0.33% | 5.99 | 6.07 | 228445 | 13759 | 0.32% |
| 2025-11-07 | 5.95 | 6.04 | 0.08 | 1.34% | 5.94 | 6.10 | 394172 | 23850 | 0.55% |
| 2025-11-06 | 6.03 | 5.96 | -0.05 | -0.83% | 5.95 | 6.03 | 229591 | 13702 | 0.32% |
| 2025-11-05 | 5.98 | 6.01 | -0.02 | -0.33% | 5.95 | 6.03 | 215268 | 12898 | 0.30% |
| 2025-11-04 | 6.05 | 6.03 | -0.01 | -0.17% | 5.97 | 6.07 | 255242 | 15363 | 0.36% |
| 2025-11-03 | 6.03 | 6.04 | 0.02 | 0.33% | 5.95 | 6.05 | 217745 | 13072 | 0.31% |
| 2025-10-31 | 5.96 | 6.02 | 0.06 | 1.01% | 5.94 | 6.04 | 225076 | 13535 | 0.32% |
| 2025-10-30 | 6.04 | 5.96 | -0.08 | -1.32% | 5.91 | 6.04 | 310203 | 18540 | 0.44% |
| 2025-10-29 | 6.02 | 6.04 | -0.01 | -0.17% | 5.96 | 6.06 | 290966 | 17515 | 0.41% |
| 2025-10-28 | 6.10 | 6.05 | -0.07 | -1.14% | 6.01 | 6.12 | 310957 | 18802 | 0.44% |
| 2025-10-27 | 6.12 | 6.12 | 0.02 | 0.33% | 6.09 | 6.18 | 352297 | 21608 | 0.50% |