| 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 | 5.86 | 5.90 | 0.14 | 2.43% | 5.80 | 5.90 | 171520 | 10061 | 3.15% |
| 2026-02-02 | 5.85 | 5.76 | 0.04 | 0.70% | 5.75 | 5.98 | 269299 | 15789 | 4.95% |
| 2026-01-30 | 5.72 | 5.72 | -0.06 | -1.04% | 5.64 | 5.77 | 143548 | 8199 | 2.64% |
| 2026-01-29 | 5.77 | 5.78 | -0.02 | -0.34% | 5.67 | 5.90 | 150402 | 8727 | 2.76% |
| 2026-01-28 | 5.87 | 5.80 | -0.08 | -1.36% | 5.80 | 5.91 | 122952 | 7188 | 2.26% |
| 2026-01-27 | 5.84 | 5.88 | 0.04 | 0.68% | 5.66 | 5.88 | 152209 | 8812 | 2.80% |
| 2026-01-26 | 5.97 | 5.84 | -0.09 | -1.52% | 5.77 | 5.98 | 197157 | 11502 | 3.62% |
| 2026-01-23 | 5.82 | 5.93 | 0.11 | 1.89% | 5.81 | 5.95 | 152695 | 9006 | 2.80% |
| 2026-01-22 | 5.75 | 5.82 | 0.07 | 1.22% | 5.75 | 5.82 | 126307 | 7316 | 2.32% |
| 2026-01-21 | 5.66 | 5.75 | 0.06 | 1.05% | 5.64 | 5.77 | 120264 | 6893 | 2.21% |
| 2026-01-20 | 5.78 | 5.69 | -0.08 | -1.39% | 5.65 | 5.81 | 176859 | 10128 | 3.25% |
| 2026-01-19 | 5.72 | 5.77 | 0.01 | 0.17% | 5.70 | 5.82 | 116438 | 6712 | 2.14% |
| 2026-01-16 | 5.86 | 5.76 | -0.06 | -1.03% | 5.68 | 5.87 | 157124 | 9047 | 2.89% |
| 2026-01-15 | 5.90 | 5.82 | -0.09 | -1.52% | 5.77 | 5.92 | 162116 | 9423 | 2.98% |
| 2026-01-14 | 5.84 | 5.91 | 0.12 | 2.07% | 5.78 | 6.00 | 301383 | 17791 | 5.53% |
| 2026-01-13 | 5.94 | 5.79 | -0.15 | -2.53% | 5.77 | 5.94 | 202337 | 11823 | 3.72% |
| 2026-01-12 | 5.79 | 5.94 | 0.21 | 3.66% | 5.74 | 5.97 | 270745 | 15958 | 4.97% |
| 2026-01-09 | 5.63 | 5.73 | 0.11 | 1.96% | 5.61 | 5.74 | 180082 | 10230 | 3.31% |
| 2026-01-08 | 5.54 | 5.62 | 0.07 | 1.26% | 5.51 | 5.65 | 144406 | 8096 | 2.65% |
| 2026-01-07 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.66 | 148074 | 8239 | 2.72% |
| 2026-01-06 | 5.66 | 5.64 | -0.02 | -0.35% | 5.60 | 5.69 | 176503 | 9966 | 3.24% |
| 2026-01-05 | 5.55 | 5.66 | 0.13 | 2.35% | 5.50 | 5.68 | 161418 | 9064 | 2.96% |
| 2025-12-31 | 5.44 | 5.53 | 0.07 | 1.28% | 5.40 | 5.56 | 115354 | 6342 | 2.12% |
| 2025-12-30 | 5.45 | 5.46 | 0.00 | 0.00% | 5.43 | 5.54 | 116307 | 6387 | 2.14% |
| 2025-12-29 | 5.43 | 5.46 | 0.00 | 0.00% | 5.41 | 5.51 | 99454 | 5423 | 1.83% |
| 2025-12-26 | 5.44 | 5.46 | 0.02 | 0.37% | 5.39 | 5.50 | 104006 | 5674 | 1.91% |
| 2025-12-25 | 5.44 | 5.44 | 0.03 | 0.55% | 5.38 | 5.48 | 101567 | 5515 | 1.87% |
| 2025-12-24 | 5.34 | 5.41 | 0.06 | 1.12% | 5.33 | 5.42 | 72016 | 3888 | 1.32% |
| 2025-12-23 | 5.47 | 5.35 | -0.12 | -2.19% | 5.34 | 5.51 | 107705 | 5799 | 1.98% |
| 2025-12-22 | 5.52 | 5.47 | -0.05 | -0.91% | 5.46 | 5.57 | 94903 | 5238 | 1.74% |
| 2025-12-19 | 5.45 | 5.52 | 0.10 | 1.85% | 5.42 | 5.53 | 105923 | 5819 | 1.95% |
| 2025-12-18 | 5.35 | 5.42 | 0.02 | 0.37% | 5.33 | 5.51 | 114460 | 6232 | 2.10% |
| 2025-12-17 | 5.42 | 5.40 | 0.04 | 0.75% | 5.22 | 5.42 | 134865 | 7165 | 2.48% |
| 2025-12-16 | 5.48 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 108465 | 5866 | 1.99% |
| 2025-12-15 | 5.50 | 5.53 | 0.01 | 0.18% | 5.41 | 5.58 | 97726 | 5389 | 1.79% |
| 2025-12-12 | 5.53 | 5.52 | -0.03 | -0.54% | 5.49 | 5.62 | 97291 | 5405 | 1.79% |
| 2025-12-11 | 5.73 | 5.55 | -0.19 | -3.31% | 5.55 | 5.75 | 110760 | 6222 | 2.03% |
| 2025-12-10 | 5.78 | 5.74 | -0.07 | -1.20% | 5.69 | 5.82 | 108541 | 6221 | 1.99% |
| 2025-12-09 | 5.92 | 5.81 | -0.09 | -1.53% | 5.80 | 5.96 | 98562 | 5798 | 1.81% |
| 2025-12-08 | 5.84 | 5.90 | 0.08 | 1.37% | 5.83 | 5.96 | 116368 | 6887 | 2.14% |
| 2025-12-05 | 5.70 | 5.82 | 0.12 | 2.11% | 5.65 | 5.83 | 100995 | 5808 | 1.85% |
| 2025-12-04 | 5.84 | 5.70 | -0.13 | -2.23% | 5.65 | 5.84 | 149284 | 8527 | 2.74% |
| 2025-12-03 | 5.99 | 5.83 | -0.16 | -2.67% | 5.79 | 6.02 | 154486 | 9059 | 2.84% |
| 2025-12-02 | 6.05 | 5.99 | -0.06 | -0.99% | 5.92 | 6.08 | 106314 | 6351 | 1.95% |
| 2025-12-01 | 5.98 | 6.05 | 0.07 | 1.17% | 5.98 | 6.08 | 122386 | 7396 | 2.25% |
| 2025-11-28 | 5.95 | 5.98 | 0.06 | 1.01% | 5.86 | 5.98 | 106660 | 6338 | 1.96% |
| 2025-11-27 | 6.00 | 5.92 | -0.06 | -1.00% | 5.91 | 6.01 | 112295 | 6687 | 2.06% |
| 2025-11-26 | 6.06 | 5.98 | -0.09 | -1.48% | 5.96 | 6.11 | 154552 | 9336 | 2.84% |
| 2025-11-25 | 6.00 | 6.07 | 0.10 | 1.68% | 5.99 | 6.13 | 186306 | 11314 | 3.42% |
| 2025-11-24 | 5.82 | 5.97 | 0.19 | 3.29% | 5.82 | 5.99 | 205871 | 12171 | 3.78% |
| 2025-11-21 | 6.00 | 5.78 | -0.29 | -4.78% | 5.75 | 6.11 | 229921 | 13535 | 4.22% |
| 2025-11-20 | 6.00 | 6.07 | 0.10 | 1.68% | 5.94 | 6.15 | 249399 | 15107 | 4.58% |
| 2025-11-19 | 6.11 | 5.97 | -0.16 | -2.61% | 5.97 | 6.13 | 192303 | 11578 | 3.53% |
| 2025-11-18 | 6.13 | 6.13 | 0.00 | 0.00% | 6.07 | 6.29 | 312991 | 19267 | 5.75% |
| 2025-11-17 | 6.05 | 6.13 | 0.06 | 0.99% | 5.98 | 6.16 | 171364 | 10453 | 3.15% |
| 2025-11-14 | 5.96 | 6.07 | 0.08 | 1.34% | 5.94 | 6.14 | 223859 | 13595 | 4.11% |
| 2025-11-13 | 5.87 | 5.99 | 0.10 | 1.70% | 5.86 | 6.04 | 154748 | 9239 | 2.84% |
| 2025-11-12 | 5.95 | 5.89 | -0.08 | -1.34% | 5.85 | 5.98 | 121446 | 7163 | 2.23% |
| 2025-11-11 | 5.96 | 5.97 | 0.04 | 0.67% | 5.89 | 6.00 | 132005 | 7863 | 2.42% |
| 2025-11-10 | 5.89 | 5.93 | 0.04 | 0.68% | 5.88 | 5.96 | 98743 | 5848 | 1.81% |
| 2025-11-07 | 5.87 | 5.89 | -0.02 | -0.34% | 5.86 | 5.91 | 90245 | 5314 | 1.66% |
| 2025-11-06 | 5.97 | 5.91 | -0.06 | -1.01% | 5.85 | 6.01 | 121775 | 7177 | 2.24% |
| 2025-11-05 | 5.88 | 5.97 | 0.04 | 0.67% | 5.84 | 6.00 | 121549 | 7239 | 2.23% |
| 2025-11-04 | 5.93 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 120032 | 7081 | 2.20% |
| 2025-11-03 | 5.88 | 5.94 | 0.07 | 1.19% | 5.81 | 5.94 | 133956 | 7904 | 2.46% |
| 2025-10-31 | 5.75 | 5.87 | 0.11 | 1.91% | 5.70 | 5.92 | 147295 | 8607 | 2.71% |
| 2025-10-30 | 5.86 | 5.76 | -0.12 | -2.04% | 5.75 | 5.90 | 144100 | 8344 | 2.65% |
| 2025-10-29 | 5.97 | 5.88 | -0.06 | -1.01% | 5.83 | 5.99 | 157613 | 9256 | 2.89% |
| 2025-10-28 | 5.83 | 5.94 | 0.06 | 1.02% | 5.79 | 5.96 | 149969 | 8879 | 2.75% |
| 2025-10-27 | 5.94 | 5.88 | -0.02 | -0.34% | 5.80 | 5.95 | 125304 | 7351 | 2.30% |