| 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 | 5.57 | 5.63 | 0.05 | 0.90% | 5.53 | 5.69 | 119911 | 6742 | 1.67% |
| 2026-02-03 | 5.51 | 5.58 | 0.07 | 1.27% | 5.46 | 5.60 | 132449 | 7340 | 1.85% |
| 2026-02-02 | 5.50 | 5.51 | -0.03 | -0.54% | 5.41 | 5.64 | 187940 | 10458 | 2.62% |
| 2026-01-30 | 5.46 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 150629 | 8278 | 2.10% |
| 2026-01-29 | 5.61 | 5.48 | -0.13 | -2.32% | 5.45 | 5.61 | 138312 | 7650 | 1.93% |
| 2026-01-28 | 5.65 | 5.61 | -0.04 | -0.71% | 5.56 | 5.68 | 149251 | 8366 | 2.08% |
| 2026-01-27 | 5.66 | 5.65 | -0.05 | -0.88% | 5.47 | 5.69 | 179929 | 10045 | 2.51% |
| 2026-01-26 | 5.79 | 5.70 | -0.11 | -1.89% | 5.64 | 5.80 | 195067 | 11132 | 2.72% |
| 2026-01-23 | 5.68 | 5.81 | 0.13 | 2.29% | 5.62 | 5.84 | 271990 | 15666 | 3.79% |
| 2026-01-22 | 5.70 | 5.68 | 0.01 | 0.18% | 5.62 | 5.71 | 154650 | 8756 | 2.15% |
| 2026-01-21 | 5.68 | 5.67 | -0.08 | -1.39% | 5.54 | 5.74 | 258784 | 14596 | 3.61% |
| 2026-01-20 | 5.70 | 5.75 | -0.03 | -0.52% | 5.60 | 5.85 | 362093 | 20763 | 5.05% |
| 2026-01-19 | 5.55 | 5.78 | 0.24 | 4.33% | 5.55 | 5.85 | 463043 | 26516 | 6.45% |
| 2026-01-16 | 5.48 | 5.54 | 0.21 | 3.94% | 5.42 | 5.64 | 423512 | 23450 | 5.90% |
| 2026-01-15 | 5.31 | 5.33 | 0.01 | 0.19% | 5.26 | 5.35 | 101247 | 5370 | 1.41% |
| 2026-01-14 | 5.31 | 5.32 | 0.00 | 0.00% | 5.25 | 5.39 | 164599 | 8773 | 2.29% |
| 2026-01-13 | 5.36 | 5.32 | -0.05 | -0.93% | 5.28 | 5.41 | 166294 | 8873 | 2.32% |
| 2026-01-12 | 5.31 | 5.37 | 0.06 | 1.13% | 5.29 | 5.37 | 142905 | 7628 | 1.99% |
| 2026-01-09 | 5.32 | 5.31 | -0.02 | -0.38% | 5.26 | 5.36 | 139448 | 7392 | 1.94% |
| 2026-01-08 | 5.20 | 5.33 | 0.10 | 1.91% | 5.19 | 5.36 | 161503 | 8575 | 2.25% |
| 2026-01-07 | 5.15 | 5.23 | 0.08 | 1.55% | 5.12 | 5.36 | 182001 | 9548 | 2.54% |
| 2026-01-06 | 5.10 | 5.15 | 0.05 | 0.98% | 5.09 | 5.17 | 90876 | 4665 | 1.27% |
| 2026-01-05 | 5.10 | 5.10 | 0.02 | 0.39% | 5.07 | 5.17 | 100190 | 5127 | 1.40% |
| 2025-12-31 | 5.14 | 5.08 | -0.05 | -0.97% | 5.03 | 5.16 | 110967 | 5624 | 1.55% |
| 2025-12-30 | 5.15 | 5.13 | -0.04 | -0.77% | 5.12 | 5.21 | 80202 | 4135 | 1.12% |
| 2025-12-29 | 5.20 | 5.17 | -0.02 | -0.39% | 5.13 | 5.22 | 75208 | 3889 | 1.05% |
| 2025-12-26 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.27 | 83171 | 4334 | 1.16% |
| 2025-12-25 | 5.18 | 5.25 | 0.04 | 0.77% | 5.18 | 5.27 | 77711 | 4070 | 1.08% |
| 2025-12-24 | 5.11 | 5.21 | 0.10 | 1.96% | 5.08 | 5.22 | 84135 | 4359 | 1.17% |
| 2025-12-23 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.18 | 84598 | 4336 | 1.18% |
| 2025-12-22 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.26 | 89538 | 4652 | 1.25% |
| 2025-12-19 | 5.07 | 5.21 | 0.15 | 2.96% | 5.06 | 5.24 | 150801 | 7820 | 2.10% |
| 2025-12-18 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.14 | 93018 | 4731 | 1.30% |
| 2025-12-17 | 5.24 | 5.07 | -0.18 | -3.43% | 4.98 | 5.24 | 198343 | 10055 | 2.76% |
| 2025-12-16 | 5.24 | 5.25 | -0.01 | -0.19% | 5.10 | 5.34 | 157137 | 8188 | 2.19% |
| 2025-12-15 | 5.33 | 5.26 | -0.05 | -0.94% | 5.24 | 5.37 | 127522 | 6743 | 1.78% |
| 2025-12-12 | 5.14 | 5.31 | 0.16 | 3.11% | 5.11 | 5.40 | 212740 | 11243 | 2.96% |
| 2025-12-11 | 5.17 | 5.15 | -0.02 | -0.39% | 5.14 | 5.27 | 89799 | 4658 | 1.25% |
| 2025-12-10 | 5.23 | 5.17 | -0.08 | -1.52% | 5.16 | 5.25 | 99636 | 5175 | 1.39% |
| 2025-12-09 | 5.23 | 5.25 | 0.02 | 0.38% | 5.19 | 5.27 | 92024 | 4816 | 1.28% |
| 2025-12-08 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.30 | 91971 | 4829 | 1.28% |
| 2025-12-05 | 5.09 | 5.22 | 0.14 | 2.76% | 5.05 | 5.23 | 111976 | 5789 | 1.56% |
| 2025-12-04 | 5.15 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 68548 | 3492 | 0.96% |
| 2025-12-03 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 78835 | 4058 | 1.10% |
| 2025-12-02 | 5.16 | 5.16 | 0.00 | 0.00% | 5.07 | 5.17 | 69934 | 3586 | 0.97% |
| 2025-12-01 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.21 | 75075 | 3885 | 1.05% |
| 2025-11-28 | 5.09 | 5.16 | 0.07 | 1.38% | 5.05 | 5.17 | 64998 | 3326 | 0.91% |
| 2025-11-27 | 5.10 | 5.09 | 0.02 | 0.39% | 5.06 | 5.15 | 63529 | 3249 | 0.89% |
| 2025-11-26 | 5.14 | 5.07 | -0.07 | -1.36% | 5.05 | 5.19 | 83688 | 4282 | 1.17% |
| 2025-11-25 | 5.08 | 5.14 | 0.08 | 1.58% | 5.06 | 5.18 | 88012 | 4527 | 1.23% |
| 2025-11-24 | 5.01 | 5.06 | 0.10 | 2.02% | 4.98 | 5.10 | 97080 | 4894 | 1.35% |
| 2025-11-21 | 5.23 | 4.96 | -0.33 | -6.24% | 4.95 | 5.29 | 194775 | 9845 | 2.71% |
| 2025-11-20 | 5.40 | 5.29 | -0.08 | -1.49% | 5.25 | 5.41 | 121699 | 6462 | 1.70% |
| 2025-11-19 | 5.51 | 5.37 | -0.15 | -2.72% | 5.34 | 5.54 | 112750 | 6095 | 1.57% |
| 2025-11-18 | 5.68 | 5.52 | -0.16 | -2.82% | 5.48 | 5.70 | 143443 | 7948 | 2.00% |
| 2025-11-17 | 5.59 | 5.68 | 0.09 | 1.61% | 5.55 | 5.70 | 170799 | 9640 | 2.38% |
| 2025-11-14 | 5.56 | 5.59 | 0.00 | 0.00% | 5.52 | 5.64 | 102224 | 5721 | 1.42% |
| 2025-11-13 | 5.50 | 5.59 | 0.07 | 1.27% | 5.47 | 5.61 | 118466 | 6594 | 1.65% |
| 2025-11-12 | 5.60 | 5.52 | -0.11 | -1.95% | 5.48 | 5.63 | 147758 | 8178 | 2.06% |
| 2025-11-11 | 5.62 | 5.63 | 0.01 | 0.18% | 5.61 | 5.72 | 151996 | 8596 | 2.12% |
| 2025-11-10 | 5.64 | 5.62 | 0.02 | 0.36% | 5.55 | 5.65 | 136458 | 7633 | 1.90% |
| 2025-11-07 | 5.57 | 5.60 | 0.03 | 0.54% | 5.53 | 5.62 | 145225 | 8115 | 2.02% |
| 2025-11-06 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.63 | 196497 | 10929 | 2.74% |
| 2025-11-05 | 5.26 | 5.58 | 0.24 | 4.49% | 5.26 | 5.59 | 322267 | 17680 | 4.49% |
| 2025-11-04 | 5.30 | 5.34 | 0.05 | 0.95% | 5.29 | 5.43 | 121871 | 6519 | 1.70% |
| 2025-11-03 | 5.22 | 5.29 | 0.09 | 1.73% | 5.21 | 5.30 | 132906 | 6997 | 1.85% |
| 2025-10-31 | 5.22 | 5.20 | 0.00 | 0.00% | 5.17 | 5.26 | 102531 | 5345 | 1.43% |
| 2025-10-30 | 5.34 | 5.20 | -0.15 | -2.80% | 5.20 | 5.35 | 140179 | 7362 | 1.95% |
| 2025-10-29 | 5.43 | 5.35 | -0.12 | -2.19% | 5.24 | 5.43 | 178505 | 9493 | 2.49% |
| 2025-10-28 | 5.46 | 5.47 | 0.00 | 0.00% | 5.40 | 5.53 | 117219 | 6418 | 1.63% |
| 2025-10-27 | 5.50 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 117065 | 6412 | 1.63% |