| 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 | 5.39 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 264648 | 14217 | 3.30% |
| 2026-02-02 | 5.49 | 5.35 | -0.21 | -3.78% | 5.34 | 5.56 | 371188 | 20202 | 4.62% |
| 2026-01-30 | 5.45 | 5.56 | 0.07 | 1.28% | 5.37 | 5.61 | 336627 | 18575 | 4.19% |
| 2026-01-29 | 5.61 | 5.49 | -0.13 | -2.31% | 5.47 | 5.65 | 327412 | 18159 | 4.08% |
| 2026-01-28 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.79 | 285891 | 16225 | 3.56% |
| 2026-01-27 | 5.65 | 5.66 | 0.00 | 0.00% | 5.47 | 5.70 | 292370 | 16376 | 3.64% |
| 2026-01-26 | 5.81 | 5.66 | -0.15 | -2.58% | 5.60 | 5.81 | 378022 | 21531 | 4.71% |
| 2026-01-23 | 5.78 | 5.81 | 0.01 | 0.17% | 5.68 | 5.81 | 408638 | 23451 | 5.09% |
| 2026-01-22 | 5.68 | 5.80 | 0.14 | 2.47% | 5.62 | 5.83 | 519043 | 29805 | 6.46% |
| 2026-01-21 | 5.50 | 5.66 | 0.11 | 1.98% | 5.48 | 5.74 | 508225 | 28718 | 6.33% |
| 2026-01-20 | 5.48 | 5.55 | 0.08 | 1.46% | 5.45 | 5.57 | 401365 | 22147 | 5.00% |
| 2026-01-19 | 5.34 | 5.47 | 0.10 | 1.86% | 5.34 | 5.47 | 281974 | 15308 | 3.51% |
| 2026-01-16 | 5.40 | 5.37 | 0.00 | 0.00% | 5.25 | 5.42 | 288526 | 15393 | 3.59% |
| 2026-01-15 | 5.43 | 5.37 | -0.09 | -1.65% | 5.31 | 5.47 | 280437 | 15042 | 3.49% |
| 2026-01-14 | 5.46 | 5.46 | 0.00 | 0.00% | 5.34 | 5.55 | 353464 | 19337 | 4.40% |
| 2026-01-13 | 5.56 | 5.46 | -0.10 | -1.80% | 5.42 | 5.59 | 330983 | 18208 | 4.12% |
| 2026-01-12 | 5.52 | 5.56 | 0.09 | 1.65% | 5.47 | 5.64 | 385974 | 21386 | 4.81% |
| 2026-01-09 | 5.40 | 5.47 | 0.06 | 1.11% | 5.37 | 5.53 | 353425 | 19315 | 4.40% |
| 2026-01-08 | 5.29 | 5.41 | 0.09 | 1.69% | 5.28 | 5.46 | 308514 | 16636 | 3.84% |
| 2026-01-07 | 5.43 | 5.32 | -0.15 | -2.74% | 5.31 | 5.46 | 277502 | 14860 | 3.46% |
| 2026-01-06 | 5.41 | 5.47 | 0.07 | 1.30% | 5.38 | 5.51 | 296597 | 16205 | 3.69% |
| 2026-01-05 | 5.42 | 5.40 | 0.03 | 0.56% | 5.32 | 5.42 | 293428 | 15753 | 3.65% |
| 2025-12-31 | 5.46 | 5.37 | -0.03 | -0.56% | 5.26 | 5.46 | 304215 | 16260 | 3.79% |
| 2025-12-30 | 5.23 | 5.40 | 0.17 | 3.25% | 5.18 | 5.49 | 419408 | 22548 | 5.22% |
| 2025-12-29 | 5.34 | 5.23 | -0.12 | -2.24% | 5.21 | 5.35 | 195248 | 10274 | 2.43% |
| 2025-12-26 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.39 | 236283 | 12612 | 2.94% |
| 2025-12-25 | 5.19 | 5.32 | 0.13 | 2.50% | 5.15 | 5.36 | 234750 | 12316 | 2.92% |
| 2025-12-24 | 5.12 | 5.19 | 0.04 | 0.78% | 5.10 | 5.25 | 175973 | 9152 | 2.19% |
| 2025-12-23 | 5.15 | 5.15 | -0.01 | -0.19% | 5.09 | 5.19 | 181814 | 9342 | 2.26% |
| 2025-12-22 | 5.20 | 5.16 | -0.04 | -0.77% | 5.15 | 5.27 | 189045 | 9849 | 2.35% |
| 2025-12-19 | 5.12 | 5.20 | 0.08 | 1.56% | 5.10 | 5.23 | 169289 | 8771 | 2.11% |
| 2025-12-18 | 5.05 | 5.12 | 0.05 | 0.99% | 5.03 | 5.19 | 184365 | 9473 | 2.30% |
| 2025-12-17 | 5.13 | 5.07 | -0.08 | -1.55% | 4.94 | 5.22 | 284042 | 14302 | 3.54% |
| 2025-12-16 | 5.30 | 5.15 | -0.17 | -3.20% | 5.13 | 5.33 | 208622 | 10824 | 2.60% |
| 2025-12-15 | 5.27 | 5.32 | 0.00 | 0.00% | 5.17 | 5.39 | 195868 | 10393 | 2.44% |
| 2025-12-12 | 5.39 | 5.32 | -0.09 | -1.66% | 5.28 | 5.47 | 251847 | 13533 | 3.14% |
| 2025-12-11 | 5.56 | 5.41 | -0.14 | -2.52% | 5.40 | 5.57 | 219986 | 12000 | 2.74% |
| 2025-12-10 | 5.60 | 5.55 | -0.09 | -1.60% | 5.49 | 5.65 | 244030 | 13538 | 3.04% |
| 2025-12-09 | 5.60 | 5.64 | 0.02 | 0.36% | 5.56 | 5.70 | 321097 | 18124 | 4.00% |
| 2025-12-08 | 5.49 | 5.62 | 0.11 | 2.00% | 5.49 | 5.65 | 300287 | 16785 | 3.74% |
| 2025-12-05 | 5.47 | 5.51 | 0.04 | 0.73% | 5.38 | 5.52 | 272159 | 14890 | 3.39% |
| 2025-12-04 | 5.54 | 5.47 | -0.09 | -1.62% | 5.44 | 5.58 | 354133 | 19429 | 4.41% |
| 2025-12-03 | 5.69 | 5.56 | -0.12 | -2.11% | 5.54 | 5.73 | 488172 | 27305 | 6.08% |
| 2025-12-02 | 5.48 | 5.68 | 0.15 | 2.71% | 5.48 | 5.88 | 708676 | 40068 | 8.82% |
| 2025-12-01 | 5.43 | 5.53 | 0.10 | 1.84% | 5.40 | 5.55 | 331526 | 18188 | 4.13% |
| 2025-11-28 | 5.32 | 5.43 | 0.10 | 1.88% | 5.28 | 5.46 | 334349 | 18029 | 4.16% |
| 2025-11-27 | 5.31 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 244836 | 13125 | 3.05% |
| 2025-11-26 | 5.25 | 5.31 | 0.03 | 0.57% | 5.23 | 5.42 | 285422 | 15229 | 3.55% |
| 2025-11-25 | 5.12 | 5.28 | 0.17 | 3.33% | 5.08 | 5.33 | 274321 | 14458 | 3.42% |
| 2025-11-24 | 5.06 | 5.11 | 0.12 | 2.40% | 4.99 | 5.13 | 231846 | 11725 | 2.89% |
| 2025-11-21 | 5.19 | 4.99 | -0.27 | -5.13% | 4.98 | 5.25 | 326064 | 16557 | 4.06% |
| 2025-11-20 | 5.25 | 5.26 | 0.00 | 0.00% | 5.19 | 5.30 | 226374 | 11878 | 2.82% |
| 2025-11-19 | 5.34 | 5.26 | -0.09 | -1.68% | 5.21 | 5.36 | 275652 | 14533 | 3.43% |
| 2025-11-18 | 5.40 | 5.35 | -0.09 | -1.65% | 5.31 | 5.41 | 259160 | 13856 | 3.23% |
| 2025-11-17 | 5.31 | 5.44 | 0.12 | 2.26% | 5.27 | 5.45 | 295189 | 15910 | 3.68% |
| 2025-11-14 | 5.25 | 5.32 | 0.05 | 0.95% | 5.24 | 5.42 | 285821 | 15292 | 3.56% |
| 2025-11-13 | 5.18 | 5.27 | 0.07 | 1.35% | 5.16 | 5.30 | 238323 | 12504 | 2.97% |
| 2025-11-12 | 5.19 | 5.20 | -0.02 | -0.38% | 5.15 | 5.24 | 173900 | 9033 | 2.17% |
| 2025-11-11 | 5.24 | 5.22 | -0.01 | -0.19% | 5.19 | 5.26 | 191669 | 10026 | 2.39% |
| 2025-11-10 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 211460 | 11034 | 2.63% |
| 2025-11-07 | 5.19 | 5.21 | 0.02 | 0.39% | 5.16 | 5.23 | 202577 | 10532 | 2.52% |
| 2025-11-06 | 5.17 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 157674 | 8169 | 1.96% |
| 2025-11-05 | 5.07 | 5.19 | 0.08 | 1.57% | 5.05 | 5.20 | 210084 | 10833 | 2.62% |
| 2025-11-04 | 5.12 | 5.11 | -0.03 | -0.58% | 5.07 | 5.14 | 185846 | 9493 | 2.31% |
| 2025-11-03 | 5.10 | 5.14 | 0.05 | 0.98% | 5.04 | 5.16 | 224305 | 11483 | 2.79% |
| 2025-10-31 | 5.04 | 5.09 | 0.09 | 1.80% | 5.01 | 5.12 | 211533 | 10758 | 2.63% |
| 2025-10-30 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.12 | 285180 | 14409 | 3.55% |
| 2025-10-29 | 5.16 | 5.12 | 0.06 | 1.19% | 5.11 | 5.27 | 398750 | 20649 | 4.96% |
| 2025-10-28 | 4.99 | 5.06 | 0.05 | 1.00% | 4.95 | 5.09 | 184736 | 9329 | 2.30% |
| 2025-10-27 | 5.00 | 5.01 | 0.04 | 0.80% | 4.94 | 5.04 | 190899 | 9529 | 2.38% |