| 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 | 5.10 | 5.08 | -0.01 | -0.20% | 5.04 | 5.14 | 159036 | 8083 | 1.51% |
| 2026-02-03 | 5.04 | 5.09 | 0.12 | 2.41% | 5.00 | 5.12 | 204617 | 10339 | 1.94% |
| 2026-02-02 | 5.17 | 4.97 | -0.18 | -3.50% | 4.91 | 5.30 | 380027 | 19461 | 3.60% |
| 2026-01-30 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.35 | 393757 | 20422 | 3.73% |
| 2026-01-29 | 5.07 | 5.09 | 0.01 | 0.20% | 4.98 | 5.17 | 214203 | 10921 | 2.03% |
| 2026-01-28 | 5.10 | 5.08 | -0.07 | -1.36% | 5.05 | 5.16 | 182244 | 9299 | 1.73% |
| 2026-01-27 | 5.19 | 5.15 | -0.07 | -1.34% | 5.04 | 5.19 | 266953 | 13657 | 2.53% |
| 2026-01-26 | 5.29 | 5.22 | -0.07 | -1.32% | 5.14 | 5.29 | 347358 | 18112 | 3.29% |
| 2026-01-23 | 5.27 | 5.29 | 0.01 | 0.19% | 5.22 | 5.36 | 331656 | 17488 | 3.14% |
| 2026-01-22 | 5.21 | 5.28 | 0.04 | 0.76% | 5.16 | 5.33 | 374815 | 19730 | 3.55% |
| 2026-01-21 | 4.88 | 5.24 | 0.32 | 6.50% | 4.85 | 5.31 | 670804 | 34473 | 6.35% |
| 2026-01-20 | 4.88 | 4.92 | 0.05 | 1.03% | 4.80 | 5.05 | 336865 | 16552 | 3.19% |
| 2026-01-19 | 4.81 | 4.87 | -0.03 | -0.61% | 4.70 | 4.90 | 291818 | 14118 | 2.76% |
| 2026-01-16 | 5.02 | 4.90 | -0.14 | -2.78% | 4.84 | 5.05 | 329097 | 16202 | 3.12% |
| 2026-01-15 | 5.21 | 5.04 | -0.20 | -3.82% | 5.01 | 5.21 | 429943 | 21867 | 4.07% |
| 2026-01-14 | 5.27 | 5.24 | -0.09 | -1.69% | 5.12 | 5.38 | 618275 | 32467 | 5.86% |
| 2026-01-13 | 5.28 | 5.33 | 0.05 | 0.95% | 5.24 | 5.50 | 667548 | 35860 | 6.32% |
| 2026-01-12 | 5.28 | 5.28 | -0.01 | -0.19% | 5.21 | 5.34 | 392586 | 20699 | 3.72% |
| 2026-01-09 | 5.37 | 5.29 | -0.07 | -1.31% | 5.07 | 5.40 | 730407 | 38116 | 6.92% |
| 2026-01-08 | 5.24 | 5.36 | 0.15 | 2.88% | 5.21 | 5.58 | 722970 | 39276 | 6.85% |
| 2026-01-07 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.33 | 248235 | 13006 | 2.35% |
| 2026-01-06 | 5.29 | 5.22 | -0.05 | -0.95% | 5.21 | 5.33 | 239408 | 12590 | 2.27% |
| 2026-01-05 | 5.14 | 5.27 | 0.13 | 2.53% | 5.08 | 5.38 | 468416 | 24383 | 4.44% |
| 2025-12-31 | 5.27 | 5.14 | -0.10 | -1.91% | 5.12 | 5.27 | 223819 | 11579 | 2.12% |
| 2025-12-30 | 5.26 | 5.24 | -0.02 | -0.38% | 5.16 | 5.37 | 303935 | 15975 | 2.88% |
| 2025-12-29 | 5.25 | 5.26 | 0.00 | 0.00% | 5.22 | 5.41 | 268919 | 14224 | 2.55% |
| 2025-12-26 | 5.24 | 5.26 | 0.01 | 0.19% | 5.14 | 5.33 | 353947 | 18495 | 3.35% |
| 2025-12-25 | 5.16 | 5.25 | 0.07 | 1.35% | 5.10 | 5.42 | 385426 | 20316 | 3.65% |
| 2025-12-24 | 5.28 | 5.18 | -0.11 | -2.08% | 5.03 | 5.30 | 540088 | 27667 | 5.12% |
| 2025-12-23 | 5.14 | 5.29 | 0.12 | 2.32% | 5.11 | 5.41 | 776028 | 41198 | 7.35% |
| 2025-12-22 | 4.90 | 5.17 | 0.32 | 6.60% | 4.80 | 5.22 | 644009 | 32576 | 6.10% |
| 2025-12-19 | 4.58 | 4.85 | 0.28 | 6.13% | 4.55 | 4.98 | 386340 | 18480 | 3.66% |
| 2025-12-18 | 4.60 | 4.57 | -0.04 | -0.87% | 4.55 | 4.66 | 161225 | 7412 | 1.53% |
| 2025-12-17 | 4.52 | 4.61 | 0.08 | 1.77% | 4.45 | 4.64 | 201304 | 9176 | 1.91% |
| 2025-12-16 | 4.71 | 4.53 | -0.18 | -3.82% | 4.50 | 4.74 | 284163 | 12999 | 2.69% |
| 2025-12-15 | 4.81 | 4.71 | -0.15 | -3.09% | 4.70 | 4.85 | 190770 | 9079 | 1.81% |
| 2025-12-12 | 4.79 | 4.86 | 0.08 | 1.67% | 4.73 | 4.90 | 197764 | 9526 | 1.87% |
| 2025-12-11 | 4.85 | 4.78 | -0.04 | -0.83% | 4.78 | 4.96 | 228085 | 11071 | 2.16% |
| 2025-12-10 | 4.87 | 4.82 | -0.06 | -1.23% | 4.75 | 4.89 | 264399 | 12752 | 2.50% |
| 2025-12-09 | 5.18 | 4.88 | -0.30 | -5.79% | 4.86 | 5.22 | 481890 | 24088 | 4.56% |
| 2025-12-08 | 5.14 | 5.18 | 0.09 | 1.77% | 5.10 | 5.41 | 575258 | 30262 | 5.45% |
| 2025-12-05 | 5.19 | 5.09 | -0.01 | -0.20% | 4.90 | 5.24 | 329255 | 16533 | 3.12% |
| 2025-12-04 | 5.14 | 5.10 | -0.08 | -1.54% | 5.02 | 5.20 | 370347 | 18891 | 3.51% |
| 2025-12-03 | 5.40 | 5.18 | -0.27 | -4.95% | 5.16 | 5.46 | 530963 | 27793 | 5.03% |
| 2025-12-02 | 5.43 | 5.45 | 0.03 | 0.55% | 5.20 | 5.51 | 517290 | 27723 | 4.90% |
| 2025-12-01 | 5.17 | 5.42 | 0.27 | 5.24% | 5.12 | 5.60 | 821111 | 44495 | 7.78% |
| 2025-11-28 | 5.29 | 5.15 | -0.12 | -2.28% | 5.10 | 5.32 | 411056 | 21172 | 3.89% |
| 2025-11-27 | 5.26 | 5.27 | -0.13 | -2.41% | 5.14 | 5.42 | 677767 | 35429 | 6.42% |
| 2025-11-26 | 5.04 | 5.40 | 0.39 | 7.78% | 5.03 | 5.73 | 909602 | 48616 | 8.62% |
| 2025-11-25 | 4.93 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 234389 | 11673 | 2.22% |
| 2025-11-24 | 5.00 | 4.91 | -0.06 | -1.21% | 4.85 | 5.08 | 225821 | 11164 | 2.14% |
| 2025-11-21 | 5.10 | 4.97 | -0.17 | -3.31% | 4.94 | 5.20 | 305734 | 15424 | 2.90% |
| 2025-11-20 | 5.25 | 5.14 | -0.04 | -0.77% | 4.98 | 5.25 | 271856 | 13932 | 2.57% |
| 2025-11-19 | 5.21 | 5.18 | -0.04 | -0.77% | 5.12 | 5.32 | 313039 | 16267 | 2.96% |
| 2025-11-18 | 5.43 | 5.22 | -0.21 | -3.87% | 5.18 | 5.47 | 450586 | 23814 | 4.27% |
| 2025-11-17 | 5.37 | 5.43 | 0.05 | 0.93% | 5.28 | 5.44 | 398427 | 21348 | 3.77% |
| 2025-11-14 | 5.34 | 5.38 | -0.03 | -0.55% | 5.33 | 5.55 | 482987 | 26312 | 4.57% |
| 2025-11-13 | 5.25 | 5.41 | 0.18 | 3.44% | 5.15 | 5.50 | 624546 | 33629 | 5.92% |
| 2025-11-12 | 5.26 | 5.23 | 0.01 | 0.19% | 5.12 | 5.36 | 573295 | 30128 | 5.43% |
| 2025-11-11 | 4.97 | 5.22 | 0.25 | 5.03% | 4.90 | 5.25 | 628092 | 32135 | 5.95% |
| 2025-11-10 | 4.78 | 4.97 | 0.12 | 2.47% | 4.78 | 4.98 | 401698 | 19681 | 3.80% |
| 2025-11-07 | 4.80 | 4.85 | 0.11 | 2.32% | 4.78 | 5.01 | 478014 | 23397 | 4.53% |
| 2025-11-06 | 4.80 | 4.74 | -0.04 | -0.84% | 4.69 | 4.82 | 198280 | 9397 | 1.88% |
| 2025-11-05 | 4.64 | 4.78 | 0.11 | 2.36% | 4.64 | 4.81 | 314574 | 14952 | 2.98% |
| 2025-11-04 | 4.70 | 4.67 | -0.04 | -0.85% | 4.62 | 4.70 | 185188 | 8633 | 1.75% |
| 2025-11-03 | 4.66 | 4.71 | 0.08 | 1.73% | 4.58 | 4.71 | 244051 | 11390 | 2.31% |
| 2025-10-31 | 4.46 | 4.63 | 0.21 | 4.75% | 4.42 | 4.65 | 308264 | 14100 | 2.92% |
| 2025-10-30 | 4.53 | 4.42 | -0.14 | -3.07% | 4.41 | 4.54 | 235652 | 10528 | 2.23% |
| 2025-10-29 | 4.64 | 4.56 | -0.07 | -1.51% | 4.48 | 4.72 | 306486 | 14109 | 2.90% |
| 2025-10-28 | 4.61 | 4.63 | -0.01 | -0.22% | 4.58 | 4.65 | 147312 | 6800 | 1.40% |
| 2025-10-27 | 4.55 | 4.64 | 0.07 | 1.53% | 4.55 | 4.68 | 187270 | 8653 | 1.77% |