| 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 | 6.50 | 7.44 | 0.68 | 10.06% | 6.45 | 7.44 | 1958259 | 137973 | 5.17% |
| 2026-02-02 | 6.31 | 6.76 | 0.54 | 8.68% | 6.31 | 6.84 | 2223843 | 148246 | 5.87% |
| 2026-01-30 | 6.00 | 6.22 | 0.13 | 2.13% | 5.73 | 6.45 | 1428452 | 86343 | 3.77% |
| 2026-01-29 | 6.00 | 6.09 | 0.09 | 1.50% | 5.87 | 6.20 | 1207280 | 73275 | 3.19% |
| 2026-01-28 | 5.80 | 6.00 | 0.20 | 3.45% | 5.68 | 6.14 | 1253282 | 74893 | 3.31% |
| 2026-01-27 | 5.78 | 5.80 | -0.13 | -2.19% | 5.59 | 5.83 | 914798 | 52114 | 2.42% |
| 2026-01-26 | 5.82 | 5.93 | 0.21 | 3.67% | 5.76 | 6.08 | 1319010 | 77864 | 3.48% |
| 2026-01-23 | 5.58 | 5.72 | 0.12 | 2.14% | 5.56 | 5.85 | 1122774 | 64271 | 2.96% |
| 2026-01-22 | 5.63 | 5.60 | -0.26 | -4.44% | 5.56 | 5.84 | 1263872 | 71389 | 3.34% |
| 2026-01-21 | 5.75 | 5.86 | 0.23 | 4.09% | 5.63 | 6.18 | 2183090 | 127803 | 5.76% |
| 2026-01-20 | 5.16 | 5.63 | 0.51 | 9.96% | 5.15 | 5.63 | 943873 | 52210 | 2.49% |
| 2026-01-19 | 4.90 | 5.12 | 0.20 | 4.07% | 4.88 | 5.15 | 565198 | 28628 | 1.49% |
| 2026-01-16 | 5.00 | 4.92 | 0.05 | 1.03% | 4.90 | 5.12 | 465041 | 23084 | 1.23% |
| 2026-01-15 | 4.76 | 4.87 | 0.08 | 1.67% | 4.75 | 4.87 | 249135 | 12034 | 0.66% |
| 2026-01-14 | 4.78 | 4.79 | -0.01 | -0.21% | 4.73 | 4.86 | 263806 | 12677 | 0.70% |
| 2026-01-13 | 4.79 | 4.80 | 0.00 | 0.00% | 4.75 | 4.82 | 199091 | 9522 | 0.53% |
| 2026-01-12 | 4.76 | 4.80 | 0.05 | 1.05% | 4.74 | 4.81 | 204457 | 9780 | 0.54% |
| 2026-01-09 | 4.75 | 4.75 | 0.00 | 0.00% | 4.71 | 4.78 | 156857 | 7444 | 0.41% |
| 2026-01-08 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.78 | 173321 | 8230 | 0.46% |
| 2026-01-07 | 4.73 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 166838 | 7871 | 0.44% |
| 2026-01-06 | 4.64 | 4.72 | 0.08 | 1.72% | 4.63 | 4.73 | 186138 | 8750 | 0.49% |
| 2026-01-05 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.65 | 149642 | 6922 | 0.40% |
| 2025-12-31 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 105822 | 4844 | 0.28% |
| 2025-12-30 | 4.63 | 4.60 | -0.06 | -1.29% | 4.59 | 4.66 | 140324 | 6474 | 0.37% |
| 2025-12-29 | 4.72 | 4.66 | -0.06 | -1.27% | 4.64 | 4.72 | 145862 | 6809 | 0.39% |
| 2025-12-26 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 146538 | 6914 | 0.39% |
| 2025-12-25 | 4.72 | 4.71 | 0.00 | 0.00% | 4.68 | 4.72 | 89184 | 4196 | 0.24% |
| 2025-12-24 | 4.67 | 4.71 | 0.04 | 0.86% | 4.65 | 4.72 | 121182 | 5688 | 0.32% |
| 2025-12-23 | 4.69 | 4.67 | -0.01 | -0.21% | 4.65 | 4.72 | 99757 | 4664 | 0.26% |
| 2025-12-22 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.69 | 102432 | 4788 | 0.27% |
| 2025-12-19 | 4.62 | 4.67 | 0.03 | 0.65% | 4.62 | 4.68 | 112327 | 5236 | 0.30% |
| 2025-12-18 | 4.62 | 4.64 | -0.01 | -0.22% | 4.60 | 4.66 | 89007 | 4121 | 0.23% |
| 2025-12-17 | 4.65 | 4.66 | 0.02 | 0.43% | 4.57 | 4.66 | 139750 | 6447 | 0.37% |
| 2025-12-16 | 4.74 | 4.64 | -0.09 | -1.90% | 4.63 | 4.75 | 140152 | 6522 | 0.37% |
| 2025-12-15 | 4.71 | 4.73 | 0.04 | 0.85% | 4.68 | 4.78 | 181267 | 8589 | 0.48% |
| 2025-12-12 | 4.63 | 4.69 | 0.06 | 1.30% | 4.62 | 4.70 | 232233 | 10839 | 0.61% |
| 2025-12-11 | 4.63 | 4.63 | 0.01 | 0.22% | 4.61 | 4.66 | 141478 | 6561 | 0.37% |
| 2025-12-10 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.65 | 156070 | 7171 | 0.41% |
| 2025-12-09 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.65 | 101755 | 4696 | 0.27% |
| 2025-12-08 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.70 | 195728 | 9097 | 0.52% |
| 2025-12-05 | 4.63 | 4.69 | 0.05 | 1.08% | 4.61 | 4.69 | 137956 | 6419 | 0.36% |
| 2025-12-04 | 4.70 | 4.64 | -0.05 | -1.07% | 4.62 | 4.70 | 156331 | 7255 | 0.41% |
| 2025-12-03 | 4.69 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 152518 | 7164 | 0.40% |
| 2025-12-02 | 4.70 | 4.70 | -0.01 | -0.21% | 4.63 | 4.70 | 168313 | 7856 | 0.44% |
| 2025-12-01 | 4.83 | 4.71 | -0.12 | -2.48% | 4.67 | 4.83 | 379426 | 17946 | 1.00% |
| 2025-11-28 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.84 | 110752 | 5329 | 0.29% |
| 2025-11-27 | 4.82 | 4.80 | -0.02 | -0.41% | 4.79 | 4.86 | 144575 | 6975 | 0.38% |
| 2025-11-26 | 4.85 | 4.82 | -0.02 | -0.41% | 4.81 | 4.88 | 138168 | 6692 | 0.36% |
| 2025-11-25 | 4.93 | 4.84 | -0.04 | -0.82% | 4.84 | 4.93 | 206125 | 10025 | 0.54% |
| 2025-11-24 | 4.90 | 4.88 | 0.03 | 0.62% | 4.86 | 4.92 | 142693 | 6973 | 0.38% |
| 2025-11-21 | 5.01 | 4.85 | -0.19 | -3.77% | 4.85 | 5.05 | 222016 | 10949 | 0.59% |
| 2025-11-20 | 5.10 | 5.04 | -0.06 | -1.18% | 5.03 | 5.11 | 139337 | 7051 | 0.37% |
| 2025-11-19 | 5.12 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 132701 | 6765 | 0.35% |
| 2025-11-18 | 5.18 | 5.13 | -0.06 | -1.16% | 5.12 | 5.20 | 170868 | 8793 | 0.45% |
| 2025-11-17 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.26 | 169024 | 8780 | 0.45% |
| 2025-11-14 | 5.30 | 5.26 | -0.03 | -0.57% | 5.22 | 5.34 | 269005 | 14185 | 0.71% |
| 2025-11-13 | 5.18 | 5.29 | 0.12 | 2.32% | 5.12 | 5.34 | 380398 | 19966 | 1.00% |
| 2025-11-12 | 5.27 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 232884 | 12100 | 0.61% |
| 2025-11-11 | 5.14 | 5.23 | 0.12 | 2.35% | 5.11 | 5.25 | 358524 | 18656 | 0.95% |
| 2025-11-10 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 186307 | 9543 | 0.49% |
| 2025-11-07 | 5.15 | 5.14 | 0.01 | 0.19% | 5.12 | 5.18 | 229649 | 11812 | 0.61% |
| 2025-11-06 | 5.15 | 5.13 | 0.00 | 0.00% | 5.12 | 5.27 | 366157 | 18919 | 0.97% |
| 2025-11-05 | 4.86 | 5.13 | 0.24 | 4.91% | 4.86 | 5.18 | 496742 | 25148 | 1.31% |
| 2025-11-04 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.93 | 133161 | 6522 | 0.35% |
| 2025-11-03 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 215947 | 10584 | 0.57% |
| 2025-10-31 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 4.98 | 181394 | 8915 | 0.48% |
| 2025-10-30 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.99 | 190837 | 9461 | 0.50% |
| 2025-10-29 | 4.95 | 4.97 | 0.02 | 0.40% | 4.87 | 4.97 | 214227 | 10569 | 0.57% |
| 2025-10-28 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 198491 | 9831 | 0.52% |
| 2025-10-27 | 4.98 | 4.99 | 0.00 | 0.00% | 4.95 | 5.04 | 212876 | 10624 | 0.56% |