| 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 | 5.07 | 5.10 | 0.02 | 0.39% | 5.04 | 5.12 | 122516 | 6225 | 1.10% |
| 2026-02-03 | 5.10 | 5.08 | 0.00 | 0.00% | 5.03 | 5.13 | 140862 | 7138 | 1.26% |
| 2026-02-02 | 5.21 | 5.08 | -0.13 | -2.50% | 5.07 | 5.22 | 186447 | 9602 | 1.67% |
| 2026-01-30 | 5.17 | 5.21 | 0.03 | 0.58% | 5.15 | 5.29 | 302420 | 15802 | 2.70% |
| 2026-01-29 | 5.11 | 5.18 | 0.08 | 1.57% | 5.06 | 5.18 | 158971 | 8153 | 1.42% |
| 2026-01-28 | 5.08 | 5.10 | 0.03 | 0.59% | 5.06 | 5.14 | 102425 | 5225 | 0.92% |
| 2026-01-27 | 5.19 | 5.07 | -0.12 | -2.31% | 5.05 | 5.19 | 171314 | 8715 | 1.53% |
| 2026-01-26 | 5.18 | 5.19 | 0.01 | 0.19% | 5.13 | 5.20 | 195830 | 10111 | 1.75% |
| 2026-01-23 | 5.20 | 5.18 | -0.01 | -0.19% | 5.17 | 5.22 | 147876 | 7666 | 1.32% |
| 2026-01-22 | 5.12 | 5.19 | 0.06 | 1.17% | 5.11 | 5.20 | 167596 | 8646 | 1.50% |
| 2026-01-21 | 5.11 | 5.13 | 0.00 | 0.00% | 5.08 | 5.14 | 90115 | 4598 | 0.81% |
| 2026-01-20 | 5.14 | 5.13 | -0.01 | -0.19% | 5.11 | 5.17 | 97304 | 4998 | 0.87% |
| 2026-01-19 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.14 | 122961 | 6265 | 1.10% |
| 2026-01-16 | 5.10 | 5.05 | -0.03 | -0.59% | 5.03 | 5.11 | 122624 | 6203 | 1.10% |
| 2026-01-15 | 5.07 | 5.08 | -0.02 | -0.39% | 5.07 | 5.12 | 114127 | 5807 | 1.02% |
| 2026-01-14 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.18 | 265637 | 13612 | 2.38% |
| 2026-01-13 | 5.23 | 5.14 | -0.08 | -1.53% | 5.13 | 5.24 | 230654 | 11964 | 2.06% |
| 2026-01-12 | 5.21 | 5.22 | 0.03 | 0.58% | 5.16 | 5.24 | 254762 | 13252 | 2.28% |
| 2026-01-09 | 5.17 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 169468 | 8771 | 1.52% |
| 2026-01-08 | 5.16 | 5.18 | 0.03 | 0.58% | 5.12 | 5.19 | 153502 | 7913 | 1.37% |
| 2026-01-07 | 5.20 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 137570 | 7097 | 1.23% |
| 2026-01-06 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.19 | 126614 | 6542 | 1.13% |
| 2026-01-05 | 5.11 | 5.14 | 0.03 | 0.59% | 5.09 | 5.15 | 111830 | 5736 | 1.00% |
| 2025-12-31 | 5.15 | 5.11 | -0.01 | -0.20% | 5.08 | 5.16 | 94695 | 4837 | 0.85% |
| 2025-12-30 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 121299 | 6221 | 1.08% |
| 2025-12-29 | 5.26 | 5.15 | -0.10 | -1.90% | 5.13 | 5.27 | 203978 | 10539 | 1.82% |
| 2025-12-26 | 5.31 | 5.25 | -0.04 | -0.76% | 5.24 | 5.31 | 126699 | 6677 | 1.13% |
| 2025-12-25 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 105607 | 5579 | 0.94% |
| 2025-12-24 | 5.33 | 5.30 | -0.01 | -0.19% | 5.25 | 5.34 | 110113 | 5823 | 0.98% |
| 2025-12-23 | 5.45 | 5.31 | -0.12 | -2.21% | 5.29 | 5.49 | 170220 | 9113 | 1.52% |
| 2025-12-22 | 5.42 | 5.43 | -0.02 | -0.37% | 5.39 | 5.45 | 110900 | 6005 | 0.99% |
| 2025-12-19 | 5.34 | 5.45 | 0.11 | 2.06% | 5.27 | 5.46 | 233379 | 12564 | 2.09% |
| 2025-12-18 | 5.28 | 5.34 | 0.04 | 0.75% | 5.28 | 5.40 | 154973 | 8292 | 1.39% |
| 2025-12-17 | 5.28 | 5.30 | 0.02 | 0.38% | 5.18 | 5.31 | 177414 | 9319 | 1.59% |
| 2025-12-16 | 5.27 | 5.28 | 0.00 | 0.00% | 5.27 | 5.37 | 186064 | 9884 | 1.66% |
| 2025-12-15 | 5.28 | 5.28 | -0.02 | -0.38% | 5.26 | 5.36 | 155210 | 8243 | 1.39% |
| 2025-12-12 | 5.38 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 184008 | 9793 | 1.65% |
| 2025-12-11 | 5.65 | 5.37 | -0.26 | -4.62% | 5.35 | 5.66 | 380324 | 20774 | 3.40% |
| 2025-12-10 | 5.68 | 5.63 | -0.09 | -1.57% | 5.60 | 5.76 | 233395 | 13241 | 2.09% |
| 2025-12-09 | 5.67 | 5.72 | 0.02 | 0.35% | 5.56 | 5.77 | 308390 | 17508 | 2.76% |
| 2025-12-08 | 5.69 | 5.70 | 0.01 | 0.18% | 5.61 | 5.75 | 237718 | 13472 | 2.13% |
| 2025-12-05 | 5.57 | 5.69 | 0.12 | 2.15% | 5.52 | 5.71 | 267877 | 15143 | 2.40% |
| 2025-12-04 | 5.74 | 5.57 | -0.24 | -4.13% | 5.56 | 5.82 | 287724 | 16246 | 2.57% |
| 2025-12-03 | 5.72 | 5.81 | 0.10 | 1.75% | 5.67 | 5.84 | 366048 | 21136 | 3.27% |
| 2025-12-02 | 5.66 | 5.71 | 0.05 | 0.88% | 5.56 | 5.73 | 188167 | 10659 | 1.68% |
| 2025-12-01 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.72 | 153168 | 8693 | 1.37% |
| 2025-11-28 | 5.60 | 5.67 | 0.07 | 1.25% | 5.53 | 5.70 | 192977 | 10844 | 1.73% |
| 2025-11-27 | 5.56 | 5.60 | 0.01 | 0.18% | 5.56 | 5.70 | 201788 | 11376 | 1.80% |
| 2025-11-26 | 5.53 | 5.59 | 0.04 | 0.72% | 5.53 | 5.76 | 254071 | 14291 | 2.27% |
| 2025-11-25 | 5.53 | 5.55 | 0.04 | 0.73% | 5.49 | 5.57 | 188538 | 10431 | 1.69% |
| 2025-11-24 | 5.56 | 5.51 | -0.03 | -0.54% | 5.46 | 5.65 | 188291 | 10414 | 1.68% |
| 2025-11-21 | 5.75 | 5.54 | -0.24 | -4.15% | 5.53 | 5.81 | 271147 | 15362 | 2.42% |
| 2025-11-20 | 5.85 | 5.78 | -0.07 | -1.20% | 5.73 | 5.86 | 173624 | 10043 | 1.55% |
| 2025-11-19 | 5.83 | 5.85 | 0.00 | 0.00% | 5.77 | 5.91 | 170932 | 9986 | 1.53% |
| 2025-11-18 | 5.91 | 5.85 | -0.10 | -1.68% | 5.82 | 5.94 | 175611 | 10304 | 1.57% |
| 2025-11-17 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 5.97 | 178068 | 10541 | 1.59% |
| 2025-11-14 | 5.96 | 5.92 | -0.09 | -1.50% | 5.92 | 6.04 | 195112 | 11630 | 1.74% |
| 2025-11-13 | 5.97 | 6.01 | 0.01 | 0.17% | 5.90 | 6.02 | 264739 | 15780 | 2.37% |
| 2025-11-12 | 6.03 | 6.00 | -0.03 | -0.50% | 5.95 | 6.03 | 225899 | 13518 | 2.02% |
| 2025-11-11 | 5.95 | 6.03 | 0.06 | 1.01% | 5.91 | 6.06 | 278626 | 16716 | 2.49% |
| 2025-11-10 | 5.84 | 5.97 | 0.13 | 2.23% | 5.79 | 5.99 | 269849 | 15976 | 2.41% |
| 2025-11-07 | 5.87 | 5.84 | -0.03 | -0.51% | 5.80 | 5.89 | 213995 | 12496 | 1.91% |
| 2025-11-06 | 5.78 | 5.87 | 0.07 | 1.21% | 5.75 | 6.00 | 385675 | 22724 | 3.45% |
| 2025-11-05 | 5.70 | 5.80 | 0.07 | 1.22% | 5.68 | 5.82 | 243704 | 14053 | 2.18% |
| 2025-11-04 | 5.71 | 5.73 | 0.02 | 0.35% | 5.67 | 5.74 | 195162 | 11131 | 1.75% |
| 2025-11-03 | 5.61 | 5.71 | 0.11 | 1.96% | 5.59 | 5.77 | 318932 | 18177 | 2.85% |
| 2025-10-31 | 5.60 | 5.60 | 0.02 | 0.36% | 5.59 | 5.65 | 203582 | 11444 | 1.82% |
| 2025-10-30 | 5.69 | 5.58 | -0.13 | -2.28% | 5.58 | 5.71 | 324737 | 18268 | 2.90% |
| 2025-10-29 | 5.66 | 5.71 | 0.09 | 1.60% | 5.57 | 5.77 | 394293 | 22389 | 3.53% |
| 2025-10-28 | 5.75 | 5.62 | -0.12 | -2.09% | 5.61 | 5.77 | 461366 | 26074 | 4.13% |
| 2025-10-27 | 5.78 | 5.75 | -0.08 | -1.37% | 5.73 | 5.80 | 532411 | 30693 | 4.76% |