| 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 | 5.50 | 5.65 | 0.23 | 4.24% | 5.49 | 5.68 | 438984 | 24608 | 1.60% |
| 2026-02-02 | 5.70 | 5.42 | -0.48 | -8.14% | 5.40 | 5.76 | 622861 | 34539 | 2.26% |
| 2026-01-30 | 5.94 | 5.90 | -0.04 | -0.67% | 5.65 | 6.05 | 666612 | 38953 | 2.42% |
| 2026-01-29 | 5.97 | 5.94 | 0.02 | 0.34% | 5.83 | 6.06 | 749389 | 44562 | 2.72% |
| 2026-01-28 | 5.81 | 5.92 | 0.11 | 1.89% | 5.76 | 6.07 | 785706 | 46642 | 2.86% |
| 2026-01-27 | 6.00 | 5.81 | -0.29 | -4.75% | 5.80 | 6.13 | 1000337 | 59053 | 3.64% |
| 2026-01-26 | 6.19 | 6.10 | 0.01 | 0.16% | 5.96 | 6.40 | 1371203 | 83972 | 4.98% |
| 2026-01-23 | 6.11 | 6.09 | 0.40 | 7.03% | 5.93 | 6.26 | 2020728 | 124337 | 7.35% |
| 2026-01-22 | 5.47 | 5.69 | 0.20 | 3.64% | 5.40 | 5.84 | 964913 | 54258 | 3.51% |
| 2026-01-21 | 5.45 | 5.49 | 0.22 | 4.17% | 5.38 | 5.72 | 1145606 | 63182 | 4.16% |
| 2026-01-20 | 5.08 | 5.27 | 0.21 | 4.15% | 5.06 | 5.27 | 667298 | 34697 | 2.43% |
| 2026-01-19 | 4.91 | 5.06 | 0.15 | 3.05% | 4.88 | 5.10 | 343787 | 17249 | 1.25% |
| 2026-01-16 | 5.07 | 4.91 | -0.15 | -2.96% | 4.90 | 5.07 | 303545 | 15039 | 1.10% |
| 2026-01-15 | 5.04 | 5.06 | 0.03 | 0.60% | 5.00 | 5.08 | 238819 | 12039 | 0.87% |
| 2026-01-14 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.08 | 434062 | 21827 | 1.58% |
| 2026-01-13 | 4.97 | 4.97 | 0.00 | 0.00% | 4.93 | 5.02 | 224574 | 11163 | 0.82% |
| 2026-01-12 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 4.99 | 251258 | 12452 | 0.91% |
| 2026-01-09 | 4.96 | 4.95 | 0.01 | 0.20% | 4.90 | 4.99 | 211784 | 10462 | 0.77% |
| 2026-01-08 | 4.94 | 4.94 | 0.00 | 0.00% | 4.89 | 4.98 | 161585 | 7963 | 0.59% |
| 2026-01-07 | 5.04 | 4.94 | -0.12 | -2.37% | 4.93 | 5.06 | 243975 | 12140 | 0.89% |
| 2026-01-06 | 4.87 | 5.06 | 0.19 | 3.90% | 4.86 | 5.09 | 379913 | 19015 | 1.38% |
| 2026-01-05 | 4.90 | 4.87 | -0.01 | -0.20% | 4.84 | 4.95 | 214525 | 10445 | 0.78% |
| 2025-12-31 | 4.94 | 4.88 | -0.07 | -1.41% | 4.86 | 4.95 | 171797 | 8398 | 0.62% |
| 2025-12-30 | 4.90 | 4.95 | 0.06 | 1.23% | 4.87 | 5.00 | 248749 | 12315 | 0.90% |
| 2025-12-29 | 4.88 | 4.89 | -0.01 | -0.20% | 4.85 | 4.94 | 155526 | 7626 | 0.57% |
| 2025-12-26 | 4.89 | 4.90 | 0.00 | 0.00% | 4.86 | 4.93 | 150130 | 7342 | 0.55% |
| 2025-12-25 | 4.90 | 4.90 | 0.00 | 0.00% | 4.87 | 4.93 | 120055 | 5883 | 0.44% |
| 2025-12-24 | 4.85 | 4.90 | 0.04 | 0.82% | 4.84 | 4.95 | 187835 | 9223 | 0.68% |
| 2025-12-23 | 4.85 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 119418 | 5791 | 0.43% |
| 2025-12-22 | 4.79 | 4.85 | 0.09 | 1.89% | 4.78 | 4.91 | 184427 | 8940 | 0.67% |
| 2025-12-19 | 4.68 | 4.76 | 0.08 | 1.71% | 4.67 | 4.78 | 144249 | 6849 | 0.52% |
| 2025-12-18 | 4.69 | 4.68 | 0.01 | 0.21% | 4.66 | 4.75 | 103447 | 4867 | 0.38% |
| 2025-12-17 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.70 | 115005 | 5343 | 0.42% |
| 2025-12-16 | 4.70 | 4.64 | -0.08 | -1.69% | 4.61 | 4.72 | 137662 | 6393 | 0.50% |
| 2025-12-15 | 4.64 | 4.72 | 0.07 | 1.51% | 4.62 | 4.81 | 224394 | 10620 | 0.82% |
| 2025-12-12 | 4.61 | 4.65 | 0.06 | 1.31% | 4.53 | 4.66 | 212232 | 9766 | 0.77% |
| 2025-12-11 | 4.68 | 4.59 | -0.08 | -1.71% | 4.58 | 4.68 | 175888 | 8132 | 0.64% |
| 2025-12-10 | 4.66 | 4.67 | -0.01 | -0.21% | 4.63 | 4.68 | 136921 | 6372 | 0.50% |
| 2025-12-09 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 182737 | 8577 | 0.66% |
| 2025-12-08 | 4.79 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 143338 | 6821 | 0.52% |
| 2025-12-05 | 4.77 | 4.77 | 0.01 | 0.21% | 4.72 | 4.78 | 148353 | 7039 | 0.54% |
| 2025-12-04 | 4.83 | 4.76 | -0.08 | -1.65% | 4.75 | 4.86 | 144275 | 6887 | 0.52% |
| 2025-12-03 | 4.87 | 4.84 | -0.05 | -1.02% | 4.83 | 4.89 | 93587 | 4540 | 0.34% |
| 2025-12-02 | 4.91 | 4.89 | -0.02 | -0.41% | 4.86 | 4.91 | 107830 | 5269 | 0.39% |
| 2025-12-01 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.93 | 177810 | 8712 | 0.65% |
| 2025-11-28 | 4.76 | 4.84 | 0.08 | 1.68% | 4.75 | 4.88 | 172214 | 8309 | 0.63% |
| 2025-11-27 | 4.75 | 4.76 | -0.02 | -0.42% | 4.72 | 4.80 | 145133 | 6897 | 0.53% |
| 2025-11-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.70 | 4.81 | 217469 | 10333 | 0.79% |
| 2025-11-25 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.81 | 203414 | 9715 | 0.74% |
| 2025-11-24 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.88 | 177241 | 8519 | 0.64% |
| 2025-11-21 | 4.96 | 4.83 | -0.15 | -3.01% | 4.82 | 5.00 | 275502 | 13469 | 1.00% |
| 2025-11-20 | 5.06 | 4.98 | -0.10 | -1.97% | 4.97 | 5.09 | 186162 | 9340 | 0.68% |
| 2025-11-19 | 5.04 | 5.08 | 0.05 | 0.99% | 5.02 | 5.12 | 168781 | 8536 | 0.61% |
| 2025-11-18 | 5.15 | 5.03 | -0.10 | -1.95% | 4.98 | 5.16 | 248581 | 12520 | 0.90% |
| 2025-11-17 | 5.05 | 5.13 | 0.09 | 1.79% | 4.98 | 5.20 | 313723 | 16013 | 1.14% |
| 2025-11-14 | 5.08 | 5.04 | -0.05 | -0.98% | 5.03 | 5.14 | 183019 | 9279 | 0.67% |
| 2025-11-13 | 5.00 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 231114 | 11727 | 0.84% |
| 2025-11-12 | 5.05 | 5.03 | -0.01 | -0.20% | 4.98 | 5.06 | 152149 | 7634 | 0.55% |
| 2025-11-11 | 5.00 | 5.04 | 0.04 | 0.80% | 4.98 | 5.06 | 170202 | 8558 | 0.62% |
| 2025-11-10 | 4.97 | 5.00 | 0.04 | 0.81% | 4.94 | 5.03 | 225306 | 11253 | 0.82% |
| 2025-11-07 | 4.83 | 4.96 | 0.12 | 2.48% | 4.82 | 4.98 | 304603 | 15038 | 1.11% |
| 2025-11-06 | 4.82 | 4.84 | 0.01 | 0.21% | 4.81 | 4.85 | 112444 | 5437 | 0.41% |
| 2025-11-05 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 98325 | 4743 | 0.36% |
| 2025-11-04 | 4.85 | 4.81 | -0.05 | -1.03% | 4.80 | 4.87 | 88360 | 4272 | 0.32% |
| 2025-11-03 | 4.82 | 4.86 | 0.05 | 1.04% | 4.76 | 4.86 | 145873 | 7024 | 0.53% |
| 2025-10-31 | 4.81 | 4.81 | 0.01 | 0.21% | 4.77 | 4.83 | 127809 | 6135 | 0.46% |
| 2025-10-30 | 4.85 | 4.80 | -0.13 | -2.64% | 4.75 | 4.87 | 272921 | 13085 | 0.99% |
| 2025-10-29 | 4.87 | 4.93 | 0.06 | 1.23% | 4.85 | 4.94 | 141291 | 6937 | 0.51% |
| 2025-10-28 | 4.87 | 4.87 | 0.00 | 0.00% | 4.85 | 4.92 | 109563 | 5351 | 0.40% |
| 2025-10-27 | 4.88 | 4.87 | 0.00 | 0.00% | 4.87 | 4.92 | 112091 | 5482 | 0.41% |