| 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 | 5.15 | 5.22 | 0.13 | 2.55% | 5.10 | 5.24 | 130713 | 6780 | 3.12% |
| 2026-02-02 | 5.18 | 5.09 | -0.08 | -1.55% | 5.09 | 5.25 | 138781 | 7188 | 3.31% |
| 2026-01-30 | 5.08 | 5.17 | 0.06 | 1.17% | 5.05 | 5.19 | 135616 | 6969 | 3.23% |
| 2026-01-29 | 5.16 | 5.11 | -0.07 | -1.35% | 5.10 | 5.27 | 161141 | 8356 | 3.84% |
| 2026-01-28 | 5.34 | 5.18 | -0.11 | -2.08% | 5.18 | 5.35 | 147501 | 7719 | 3.52% |
| 2026-01-27 | 5.35 | 5.29 | -0.04 | -0.75% | 5.18 | 5.40 | 138197 | 7283 | 3.29% |
| 2026-01-26 | 5.54 | 5.33 | -0.19 | -3.44% | 5.26 | 5.55 | 231597 | 12402 | 5.52% |
| 2026-01-23 | 5.46 | 5.52 | 0.06 | 1.10% | 5.39 | 5.53 | 254721 | 13940 | 6.07% |
| 2026-01-22 | 5.31 | 5.46 | 0.16 | 3.02% | 5.25 | 5.47 | 244747 | 13211 | 5.83% |
| 2026-01-21 | 5.23 | 5.30 | 0.03 | 0.57% | 5.18 | 5.30 | 135807 | 7141 | 3.24% |
| 2026-01-20 | 5.38 | 5.27 | -0.09 | -1.68% | 5.25 | 5.38 | 141746 | 7493 | 3.38% |
| 2026-01-19 | 5.23 | 5.36 | 0.11 | 2.10% | 5.14 | 5.38 | 227908 | 12084 | 5.43% |
| 2026-01-16 | 5.45 | 5.25 | -0.08 | -1.50% | 5.22 | 5.49 | 239607 | 12701 | 5.71% |
| 2026-01-15 | 5.57 | 5.33 | -0.31 | -5.50% | 5.31 | 5.57 | 388921 | 20955 | 9.27% |
| 2026-01-14 | 5.60 | 5.64 | 0.04 | 0.71% | 5.51 | 5.74 | 580323 | 32689 | 13.83% |
| 2026-01-13 | 6.08 | 5.60 | -0.22 | -3.78% | 5.60 | 6.20 | 999815 | 58372 | 23.83% |
| 2026-01-12 | 5.68 | 5.82 | 0.53 | 10.02% | 5.52 | 5.82 | 461050 | 26377 | 10.99% |
| 2026-01-09 | 5.25 | 5.29 | 0.00 | 0.00% | 5.22 | 5.30 | 306597 | 16122 | 7.31% |
| 2026-01-08 | 5.32 | 5.29 | -0.08 | -1.49% | 5.17 | 5.32 | 398800 | 20902 | 9.51% |
| 2026-01-07 | 5.18 | 5.37 | 0.21 | 4.07% | 5.15 | 5.44 | 592017 | 31326 | 14.11% |
| 2026-01-06 | 5.09 | 5.16 | 0.07 | 1.38% | 5.06 | 5.19 | 272233 | 13994 | 6.49% |
| 2026-01-05 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.14 | 239344 | 12177 | 5.71% |
| 2025-12-31 | 5.23 | 5.07 | -0.09 | -1.74% | 5.06 | 5.24 | 283006 | 14465 | 6.75% |
| 2025-12-30 | 5.15 | 5.16 | -0.02 | -0.39% | 5.11 | 5.25 | 293588 | 15209 | 7.00% |
| 2025-12-29 | 5.41 | 5.18 | -0.19 | -3.54% | 5.15 | 5.41 | 450362 | 23473 | 10.74% |
| 2025-12-26 | 5.47 | 5.37 | -0.08 | -1.47% | 5.35 | 5.48 | 437959 | 23748 | 10.44% |
| 2025-12-25 | 5.52 | 5.45 | -0.09 | -1.62% | 5.39 | 5.53 | 418639 | 22756 | 9.98% |
| 2025-12-24 | 5.40 | 5.54 | 0.14 | 2.59% | 5.32 | 5.65 | 580822 | 31914 | 13.85% |
| 2025-12-23 | 5.65 | 5.40 | -0.44 | -7.53% | 5.39 | 5.70 | 680101 | 37676 | 16.21% |
| 2025-12-22 | 5.65 | 5.84 | 0.01 | 0.17% | 5.48 | 5.88 | 1010369 | 57093 | 24.09% |
| 2025-12-19 | 6.16 | 5.83 | -0.65 | -10.03% | 5.83 | 6.29 | 1278858 | 75572 | 30.49% |
| 2025-12-18 | 6.50 | 6.48 | -0.72 | -10.00% | 6.48 | 6.71 | 1126590 | 73182 | 26.86% |
| 2025-12-17 | 6.43 | 7.20 | 0.09 | 1.27% | 6.40 | 7.82 | 1833560 | 127008 | 43.71% |
| 2025-12-16 | 7.11 | 7.11 | 0.65 | 10.06% | 7.11 | 7.11 | 222280 | 15804 | 5.30% |
| 2025-12-15 | 6.46 | 6.46 | 0.59 | 10.05% | 6.46 | 6.46 | 127340 | 8226 | 3.04% |
| 2025-12-12 | 5.43 | 5.87 | 0.53 | 9.93% | 5.43 | 5.87 | 552057 | 31832 | 13.16% |
| 2025-12-11 | 4.90 | 5.34 | 0.49 | 10.10% | 4.59 | 5.34 | 570289 | 29175 | 13.59% |
| 2025-12-10 | 4.51 | 4.85 | 0.39 | 8.74% | 4.31 | 4.85 | 198027 | 8843 | 4.72% |
| 2025-12-09 | 4.52 | 4.46 | -0.10 | -2.19% | 4.43 | 4.56 | 257656 | 11567 | 6.14% |
| 2025-12-08 | 4.43 | 4.56 | 0.13 | 2.93% | 4.41 | 4.87 | 401112 | 18455 | 9.56% |
| 2025-12-05 | 4.39 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 103910 | 4567 | 2.48% |
| 2025-12-04 | 4.46 | 4.37 | -0.11 | -2.46% | 4.33 | 4.48 | 123395 | 5416 | 2.94% |
| 2025-12-03 | 4.52 | 4.48 | -0.04 | -0.88% | 4.45 | 4.57 | 133649 | 6021 | 3.19% |
| 2025-12-02 | 4.46 | 4.52 | 0.04 | 0.89% | 4.38 | 4.55 | 173783 | 7777 | 4.14% |
| 2025-12-01 | 4.50 | 4.48 | 0.00 | 0.00% | 4.40 | 4.60 | 253015 | 11372 | 6.03% |
| 2025-11-28 | 4.40 | 4.48 | 0.08 | 1.82% | 4.32 | 4.49 | 104816 | 4633 | 2.50% |
| 2025-11-27 | 4.38 | 4.40 | 0.04 | 0.92% | 4.34 | 4.45 | 86845 | 3819 | 2.07% |
| 2025-11-26 | 4.43 | 4.36 | -0.09 | -2.02% | 4.35 | 4.52 | 91522 | 4053 | 2.18% |
| 2025-11-25 | 4.42 | 4.45 | 0.07 | 1.60% | 4.34 | 4.51 | 114031 | 5075 | 2.72% |
| 2025-11-24 | 4.28 | 4.38 | 0.15 | 3.55% | 4.28 | 4.41 | 171708 | 7446 | 4.09% |
| 2025-11-21 | 4.49 | 4.23 | -0.30 | -6.62% | 4.22 | 4.58 | 190894 | 8291 | 4.55% |
| 2025-11-20 | 4.62 | 4.53 | -0.08 | -1.74% | 4.48 | 4.66 | 160174 | 7292 | 3.82% |
| 2025-11-19 | 4.81 | 4.61 | -0.19 | -3.96% | 4.53 | 4.84 | 157341 | 7303 | 3.75% |
| 2025-11-18 | 4.87 | 4.80 | -0.09 | -1.84% | 4.77 | 4.95 | 129898 | 6247 | 3.10% |
| 2025-11-17 | 4.99 | 4.89 | -0.06 | -1.21% | 4.81 | 4.99 | 128462 | 6252 | 3.06% |
| 2025-11-14 | 4.82 | 4.95 | 0.09 | 1.85% | 4.81 | 5.00 | 164601 | 8112 | 3.92% |
| 2025-11-13 | 4.81 | 4.86 | 0.05 | 1.04% | 4.75 | 4.86 | 128852 | 6216 | 3.07% |
| 2025-11-12 | 4.87 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 101594 | 4886 | 2.42% |
| 2025-11-11 | 4.83 | 4.88 | 0.04 | 0.83% | 4.80 | 4.90 | 134182 | 6516 | 3.20% |
| 2025-11-10 | 4.84 | 4.84 | 0.04 | 0.83% | 4.75 | 4.87 | 121457 | 5841 | 2.90% |
| 2025-11-07 | 4.87 | 4.80 | -0.05 | -1.03% | 4.77 | 4.87 | 110604 | 5317 | 2.64% |
| 2025-11-06 | 4.84 | 4.85 | -0.02 | -0.41% | 4.69 | 4.91 | 160137 | 7647 | 3.82% |
| 2025-11-05 | 4.77 | 4.87 | 0.07 | 1.46% | 4.73 | 4.90 | 159001 | 7723 | 3.79% |
| 2025-11-04 | 4.77 | 4.80 | 0.03 | 0.63% | 4.70 | 4.83 | 125682 | 5987 | 3.00% |
| 2025-11-03 | 4.67 | 4.77 | 0.12 | 2.58% | 4.59 | 4.78 | 224282 | 10610 | 5.35% |
| 2025-10-31 | 4.57 | 4.65 | 0.08 | 1.75% | 4.54 | 4.69 | 206314 | 9596 | 4.92% |
| 2025-10-30 | 4.65 | 4.57 | 0.01 | 0.22% | 4.52 | 4.69 | 170781 | 7851 | 4.07% |
| 2025-10-29 | 4.60 | 4.56 | -0.06 | -1.30% | 4.50 | 4.63 | 149814 | 6844 | 3.57% |
| 2025-10-28 | 4.70 | 4.62 | -0.01 | -0.22% | 4.58 | 4.70 | 147834 | 6854 | 3.52% |
| 2025-10-27 | 4.70 | 4.63 | -0.02 | -0.43% | 4.50 | 4.71 | 260319 | 11966 | 6.21% |