| 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 | 6.19 | 6.19 | 0.09 | 1.48% | 5.98 | 6.24 | 456501 | 27896 | 4.37% |
| 2026-02-02 | 5.96 | 6.10 | 0.10 | 1.67% | 5.90 | 6.35 | 676036 | 41919 | 6.48% |
| 2026-01-30 | 5.76 | 6.00 | 0.22 | 3.81% | 5.70 | 6.06 | 498978 | 29610 | 4.78% |
| 2026-01-29 | 5.58 | 5.78 | 0.15 | 2.66% | 5.56 | 5.90 | 315561 | 18147 | 3.02% |
| 2026-01-28 | 5.70 | 5.63 | -0.07 | -1.23% | 5.61 | 5.73 | 158773 | 8985 | 1.52% |
| 2026-01-27 | 5.76 | 5.70 | -0.09 | -1.55% | 5.55 | 5.78 | 233051 | 13160 | 2.23% |
| 2026-01-26 | 5.76 | 5.79 | 0.04 | 0.70% | 5.63 | 5.92 | 345229 | 19950 | 3.31% |
| 2026-01-23 | 5.84 | 5.75 | -0.04 | -0.69% | 5.72 | 5.88 | 353155 | 20389 | 3.38% |
| 2026-01-22 | 5.63 | 5.79 | 0.17 | 3.02% | 5.63 | 5.85 | 322316 | 18565 | 3.09% |
| 2026-01-21 | 5.69 | 5.62 | -0.11 | -1.92% | 5.61 | 5.80 | 315719 | 17905 | 3.02% |
| 2026-01-20 | 5.40 | 5.73 | 0.31 | 5.72% | 5.28 | 5.83 | 669910 | 37298 | 6.42% |
| 2026-01-19 | 5.21 | 5.42 | 0.23 | 4.43% | 5.12 | 5.55 | 503682 | 27059 | 4.83% |
| 2026-01-16 | 5.15 | 5.19 | 0.04 | 0.78% | 5.12 | 5.49 | 549397 | 28927 | 5.26% |
| 2026-01-15 | 5.39 | 5.15 | -0.26 | -4.81% | 5.11 | 5.39 | 407814 | 21187 | 3.91% |
| 2026-01-14 | 5.58 | 5.41 | -0.22 | -3.91% | 5.31 | 5.59 | 863091 | 46886 | 8.27% |
| 2026-01-13 | 5.15 | 5.63 | 0.51 | 9.96% | 5.09 | 5.63 | 691782 | 37518 | 6.63% |
| 2026-01-12 | 5.17 | 5.12 | 0.03 | 0.59% | 5.08 | 5.23 | 260878 | 13418 | 2.50% |
| 2026-01-09 | 4.99 | 5.09 | 0.11 | 2.21% | 4.97 | 5.20 | 324102 | 16495 | 3.10% |
| 2026-01-08 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 5.02 | 217053 | 10775 | 2.08% |
| 2026-01-07 | 4.92 | 4.89 | -0.06 | -1.21% | 4.87 | 4.96 | 175960 | 8636 | 1.69% |
| 2026-01-06 | 4.75 | 4.95 | 0.20 | 4.21% | 4.69 | 5.00 | 412104 | 19960 | 3.95% |
| 2026-01-05 | 4.55 | 4.75 | 0.21 | 4.63% | 4.54 | 4.94 | 360906 | 17157 | 3.46% |
| 2025-12-31 | 4.54 | 4.54 | 0.03 | 0.67% | 4.47 | 4.55 | 87111 | 3932 | 0.83% |
| 2025-12-30 | 4.57 | 4.51 | -0.06 | -1.31% | 4.49 | 4.59 | 101427 | 4605 | 0.97% |
| 2025-12-29 | 4.55 | 4.57 | 0.03 | 0.66% | 4.49 | 4.61 | 104797 | 4767 | 1.00% |
| 2025-12-26 | 4.61 | 4.54 | -0.07 | -1.52% | 4.53 | 4.64 | 74053 | 3387 | 0.71% |
| 2025-12-25 | 4.60 | 4.61 | -0.01 | -0.22% | 4.57 | 4.65 | 74197 | 3421 | 0.71% |
| 2025-12-24 | 4.65 | 4.62 | -0.02 | -0.43% | 4.60 | 4.66 | 69238 | 3196 | 0.66% |
| 2025-12-23 | 4.66 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 66664 | 3092 | 0.64% |
| 2025-12-22 | 4.61 | 4.66 | 0.07 | 1.53% | 4.59 | 4.69 | 114914 | 5347 | 1.10% |
| 2025-12-19 | 4.47 | 4.59 | 0.13 | 2.91% | 4.46 | 4.62 | 145068 | 6627 | 1.39% |
| 2025-12-18 | 4.42 | 4.46 | 0.03 | 0.68% | 4.39 | 4.51 | 98282 | 4385 | 0.94% |
| 2025-12-17 | 4.45 | 4.43 | -0.02 | -0.45% | 4.33 | 4.45 | 129511 | 5691 | 1.24% |
| 2025-12-16 | 4.48 | 4.45 | -0.03 | -0.67% | 4.41 | 4.52 | 99006 | 4405 | 0.95% |
| 2025-12-15 | 4.42 | 4.48 | 0.04 | 0.90% | 4.38 | 4.51 | 120786 | 5387 | 1.16% |
| 2025-12-12 | 4.44 | 4.44 | -0.02 | -0.45% | 4.41 | 4.50 | 110587 | 4924 | 1.06% |
| 2025-12-11 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.52 | 86656 | 3872 | 0.83% |
| 2025-12-10 | 4.42 | 4.52 | 0.09 | 2.03% | 4.41 | 4.56 | 120400 | 5409 | 1.15% |
| 2025-12-09 | 4.49 | 4.43 | -0.07 | -1.56% | 4.42 | 4.50 | 110987 | 4928 | 1.06% |
| 2025-12-08 | 4.56 | 4.50 | -0.03 | -0.66% | 4.47 | 4.57 | 90094 | 4059 | 0.86% |
| 2025-12-05 | 4.42 | 4.53 | 0.11 | 2.49% | 4.39 | 4.55 | 144948 | 6490 | 1.39% |
| 2025-12-04 | 4.51 | 4.42 | -0.10 | -2.21% | 4.40 | 4.54 | 194957 | 8680 | 1.87% |
| 2025-12-03 | 4.60 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 77083 | 3504 | 0.74% |
| 2025-12-02 | 4.60 | 4.61 | -0.01 | -0.22% | 4.52 | 4.62 | 98623 | 4508 | 0.94% |
| 2025-12-01 | 4.65 | 4.62 | -0.04 | -0.86% | 4.60 | 4.71 | 130966 | 6088 | 1.25% |
| 2025-11-28 | 4.56 | 4.66 | 0.12 | 2.64% | 4.52 | 4.72 | 144741 | 6675 | 1.39% |
| 2025-11-27 | 4.61 | 4.54 | 0.05 | 1.11% | 4.49 | 4.71 | 177950 | 8146 | 1.70% |
| 2025-11-26 | 4.53 | 4.49 | -0.05 | -1.10% | 4.49 | 4.60 | 74842 | 3396 | 0.72% |
| 2025-11-25 | 4.57 | 4.54 | 0.01 | 0.22% | 4.52 | 4.58 | 66990 | 3051 | 0.64% |
| 2025-11-24 | 4.53 | 4.53 | 0.04 | 0.89% | 4.48 | 4.58 | 106682 | 4836 | 1.02% |
| 2025-11-21 | 4.65 | 4.49 | -0.19 | -4.06% | 4.47 | 4.69 | 152088 | 6927 | 1.46% |
| 2025-11-20 | 4.70 | 4.68 | -0.01 | -0.21% | 4.64 | 4.73 | 94247 | 4414 | 0.90% |
| 2025-11-19 | 4.75 | 4.69 | -0.04 | -0.85% | 4.66 | 4.78 | 96377 | 4534 | 0.92% |
| 2025-11-18 | 4.85 | 4.73 | -0.12 | -2.47% | 4.70 | 4.85 | 127796 | 6062 | 1.22% |
| 2025-11-17 | 4.89 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 93087 | 4522 | 0.89% |
| 2025-11-14 | 4.88 | 4.89 | 0.00 | 0.00% | 4.85 | 4.93 | 99518 | 4868 | 0.95% |
| 2025-11-13 | 4.84 | 4.89 | 0.04 | 0.82% | 4.81 | 4.91 | 116400 | 5666 | 1.12% |
| 2025-11-12 | 4.93 | 4.85 | -0.12 | -2.41% | 4.83 | 4.97 | 215798 | 10523 | 2.07% |
| 2025-11-11 | 4.94 | 4.97 | 0.05 | 1.02% | 4.90 | 5.07 | 199515 | 9966 | 1.91% |
| 2025-11-10 | 4.94 | 4.92 | -0.02 | -0.40% | 4.90 | 4.99 | 160005 | 7887 | 1.53% |
| 2025-11-07 | 4.84 | 4.94 | 0.12 | 2.49% | 4.83 | 4.98 | 235531 | 11616 | 2.26% |
| 2025-11-06 | 4.84 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 139564 | 6720 | 1.34% |
| 2025-11-05 | 4.75 | 4.86 | 0.09 | 1.89% | 4.74 | 4.91 | 154461 | 7498 | 1.48% |
| 2025-11-04 | 4.83 | 4.77 | -0.08 | -1.65% | 4.75 | 4.85 | 141141 | 6760 | 1.35% |
| 2025-11-03 | 4.68 | 4.85 | 0.20 | 4.30% | 4.66 | 4.88 | 279597 | 13426 | 2.68% |
| 2025-10-31 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.70 | 91419 | 4256 | 0.88% |
| 2025-10-30 | 4.66 | 4.62 | -0.03 | -0.65% | 4.62 | 4.71 | 93287 | 4347 | 0.89% |
| 2025-10-29 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.69 | 93999 | 4365 | 0.90% |
| 2025-10-28 | 4.75 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 119522 | 5613 | 1.14% |
| 2025-10-27 | 4.77 | 4.75 | -0.02 | -0.42% | 4.68 | 4.84 | 160377 | 7607 | 1.54% |