| 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 | 5.67 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 288639 | 16309 | 1.13% |
| 2026-02-02 | 5.83 | 5.63 | -0.23 | -3.92% | 5.62 | 5.88 | 489937 | 28095 | 1.92% |
| 2026-01-30 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.89 | 283574 | 16525 | 1.11% |
| 2026-01-29 | 5.81 | 5.86 | 0.04 | 0.69% | 5.79 | 5.90 | 254585 | 14908 | 1.00% |
| 2026-01-28 | 5.83 | 5.82 | -0.01 | -0.17% | 5.78 | 5.88 | 230154 | 13413 | 0.90% |
| 2026-01-27 | 5.88 | 5.83 | -0.09 | -1.52% | 5.78 | 5.92 | 298002 | 17361 | 1.17% |
| 2026-01-26 | 5.95 | 5.92 | -0.04 | -0.67% | 5.83 | 5.97 | 379076 | 22337 | 1.48% |
| 2026-01-23 | 5.96 | 5.96 | 0.01 | 0.17% | 5.92 | 5.97 | 298848 | 17778 | 1.17% |
| 2026-01-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.91 | 5.98 | 276417 | 16430 | 1.08% |
| 2026-01-21 | 6.07 | 5.95 | -0.12 | -1.98% | 5.93 | 6.09 | 435102 | 26027 | 1.70% |
| 2026-01-20 | 5.83 | 6.07 | 0.22 | 3.76% | 5.82 | 6.12 | 685801 | 41079 | 2.68% |
| 2026-01-19 | 5.75 | 5.85 | 0.08 | 1.39% | 5.74 | 5.86 | 260879 | 15189 | 1.02% |
| 2026-01-16 | 5.88 | 5.77 | -0.11 | -1.87% | 5.74 | 5.90 | 381722 | 22115 | 1.49% |
| 2026-01-15 | 5.89 | 5.88 | -0.02 | -0.34% | 5.83 | 5.92 | 342372 | 20107 | 1.34% |
| 2026-01-14 | 5.93 | 5.90 | -0.04 | -0.67% | 5.89 | 5.99 | 471818 | 28026 | 1.84% |
| 2026-01-13 | 6.03 | 5.94 | -0.11 | -1.82% | 5.92 | 6.05 | 447966 | 26802 | 1.75% |
| 2026-01-12 | 6.01 | 6.05 | 0.01 | 0.17% | 5.91 | 6.08 | 650636 | 38890 | 2.54% |
| 2026-01-09 | 5.90 | 6.04 | 0.18 | 3.07% | 5.90 | 6.23 | 830701 | 50682 | 3.25% |
| 2026-01-08 | 5.93 | 5.86 | -0.10 | -1.68% | 5.83 | 5.94 | 466669 | 27399 | 1.82% |
| 2026-01-07 | 5.93 | 5.96 | 0.02 | 0.34% | 5.91 | 6.06 | 454918 | 27272 | 1.78% |
| 2026-01-06 | 5.94 | 5.94 | 0.01 | 0.17% | 5.90 | 5.98 | 441584 | 26210 | 1.73% |
| 2026-01-05 | 5.90 | 5.93 | -0.02 | -0.34% | 5.88 | 6.00 | 430517 | 25546 | 1.68% |
| 2025-12-31 | 5.99 | 5.95 | -0.07 | -1.16% | 5.89 | 6.02 | 369063 | 21901 | 1.44% |
| 2025-12-30 | 6.04 | 6.02 | -0.04 | -0.66% | 5.93 | 6.07 | 530860 | 31873 | 2.08% |
| 2025-12-29 | 6.12 | 6.06 | -0.12 | -1.94% | 6.06 | 6.23 | 411110 | 25138 | 1.61% |
| 2025-12-26 | 6.18 | 6.18 | 0.00 | 0.00% | 6.11 | 6.21 | 298229 | 18351 | 1.17% |
| 2025-12-25 | 6.23 | 6.18 | -0.01 | -0.16% | 6.14 | 6.35 | 453557 | 28210 | 1.77% |
| 2025-12-24 | 6.03 | 6.19 | 0.11 | 1.81% | 6.00 | 6.23 | 491680 | 30170 | 1.92% |
| 2025-12-23 | 6.06 | 6.08 | 0.03 | 0.50% | 5.97 | 6.10 | 355550 | 21432 | 1.39% |
| 2025-12-22 | 6.12 | 6.05 | -0.10 | -1.63% | 6.03 | 6.15 | 431349 | 26181 | 1.69% |
| 2025-12-19 | 6.03 | 6.15 | 0.11 | 1.82% | 5.97 | 6.20 | 513802 | 31483 | 2.01% |
| 2025-12-18 | 6.00 | 6.04 | 0.05 | 0.83% | 5.98 | 6.15 | 418293 | 25383 | 1.64% |
| 2025-12-17 | 6.04 | 5.99 | 0.07 | 1.18% | 5.94 | 6.09 | 470103 | 28315 | 1.84% |
| 2025-12-16 | 5.88 | 5.92 | -0.03 | -0.50% | 5.86 | 6.02 | 378701 | 22533 | 1.48% |
| 2025-12-15 | 6.02 | 5.95 | 0.02 | 0.34% | 5.95 | 6.12 | 514832 | 31041 | 2.01% |
| 2025-12-12 | 5.90 | 5.93 | 0.20 | 3.49% | 5.75 | 5.99 | 545602 | 32205 | 2.13% |
| 2025-12-11 | 5.88 | 5.73 | -0.15 | -2.55% | 5.73 | 5.88 | 214589 | 12436 | 0.84% |
| 2025-12-10 | 5.82 | 5.88 | 0.03 | 0.51% | 5.81 | 5.95 | 213194 | 12534 | 0.83% |
| 2025-12-09 | 5.81 | 5.85 | 0.08 | 1.39% | 5.78 | 6.00 | 349173 | 20647 | 1.37% |
| 2025-12-08 | 5.98 | 5.77 | -0.21 | -3.51% | 5.76 | 6.00 | 353184 | 20636 | 1.38% |
| 2025-12-05 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.99 | 224749 | 13374 | 0.88% |
| 2025-12-04 | 5.88 | 5.91 | 0.04 | 0.68% | 5.82 | 5.93 | 235359 | 13829 | 0.92% |
| 2025-12-03 | 5.84 | 5.87 | 0.03 | 0.51% | 5.82 | 5.90 | 216506 | 12693 | 0.85% |
| 2025-12-02 | 5.86 | 5.84 | -0.06 | -1.02% | 5.81 | 5.89 | 173454 | 10120 | 0.68% |
| 2025-12-01 | 5.75 | 5.90 | 0.19 | 3.33% | 5.72 | 5.93 | 350817 | 20477 | 1.37% |
| 2025-11-28 | 5.75 | 5.71 | -0.05 | -0.87% | 5.65 | 5.75 | 196262 | 11183 | 0.77% |
| 2025-11-27 | 5.63 | 5.76 | 0.12 | 2.13% | 5.62 | 5.82 | 324531 | 18696 | 1.27% |
| 2025-11-26 | 5.62 | 5.64 | 0.02 | 0.36% | 5.60 | 5.69 | 244070 | 13769 | 0.95% |
| 2025-11-25 | 5.58 | 5.62 | 0.05 | 0.90% | 5.52 | 5.64 | 247157 | 13849 | 0.97% |
| 2025-11-24 | 5.57 | 5.57 | 0.02 | 0.36% | 5.54 | 5.66 | 218750 | 12272 | 0.86% |
| 2025-11-21 | 5.67 | 5.55 | -0.14 | -2.46% | 5.55 | 5.70 | 287151 | 16118 | 1.12% |
| 2025-11-20 | 5.71 | 5.69 | 0.00 | 0.00% | 5.67 | 5.73 | 165580 | 9440 | 0.65% |
| 2025-11-19 | 5.73 | 5.69 | -0.05 | -0.87% | 5.67 | 5.76 | 169916 | 9706 | 0.66% |
| 2025-11-18 | 5.85 | 5.74 | -0.12 | -2.05% | 5.72 | 5.86 | 267430 | 15445 | 1.05% |
| 2025-11-17 | 5.92 | 5.86 | -0.07 | -1.18% | 5.85 | 5.92 | 267708 | 15732 | 1.05% |
| 2025-11-14 | 6.10 | 5.93 | -0.21 | -3.42% | 5.92 | 6.14 | 384528 | 23138 | 1.50% |
| 2025-11-13 | 6.06 | 6.14 | 0.06 | 0.99% | 6.06 | 6.16 | 393004 | 24050 | 1.54% |
| 2025-11-12 | 6.03 | 6.08 | 0.05 | 0.83% | 6.01 | 6.13 | 325930 | 19818 | 1.27% |
| 2025-11-11 | 6.06 | 6.03 | -0.04 | -0.66% | 5.98 | 6.10 | 326961 | 19750 | 1.28% |
| 2025-11-10 | 5.97 | 6.07 | 0.13 | 2.19% | 5.92 | 6.13 | 458003 | 27603 | 1.79% |
| 2025-11-07 | 5.95 | 5.94 | -0.03 | -0.50% | 5.91 | 6.01 | 245401 | 14574 | 0.96% |
| 2025-11-06 | 5.94 | 5.97 | 0.05 | 0.84% | 5.89 | 5.99 | 296387 | 17618 | 1.16% |
| 2025-11-05 | 5.85 | 5.92 | 0.04 | 0.68% | 5.80 | 5.95 | 406318 | 23819 | 1.59% |
| 2025-11-04 | 5.98 | 5.88 | -0.09 | -1.51% | 5.88 | 6.02 | 351872 | 20886 | 1.38% |
| 2025-11-03 | 6.04 | 5.97 | -0.05 | -0.83% | 5.91 | 6.07 | 468195 | 27924 | 1.83% |
| 2025-10-31 | 6.09 | 6.02 | -0.09 | -1.47% | 5.98 | 6.15 | 459807 | 27912 | 1.80% |
| 2025-10-30 | 6.23 | 6.11 | -0.08 | -1.29% | 6.10 | 6.25 | 362267 | 22299 | 1.42% |
| 2025-10-29 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.23 | 349114 | 21556 | 1.37% |
| 2025-10-28 | 6.19 | 6.10 | -0.05 | -0.81% | 6.08 | 6.21 | 340513 | 20893 | 1.33% |
| 2025-10-27 | 6.10 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 472361 | 29038 | 1.85% |