| 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 | 5.29 | 5.17 | -0.10 | -1.90% | 5.11 | 5.36 | 424449 | 22097 | 4.53% |
| 2026-02-03 | 5.03 | 5.27 | 0.29 | 5.82% | 5.03 | 5.30 | 693973 | 36050 | 7.40% |
| 2026-02-02 | 5.20 | 4.98 | -0.37 | -6.92% | 4.95 | 5.25 | 675569 | 34275 | 7.21% |
| 2026-01-30 | 5.29 | 5.35 | 0.02 | 0.38% | 5.16 | 5.48 | 773290 | 41131 | 8.25% |
| 2026-01-29 | 5.40 | 5.33 | -0.15 | -2.74% | 5.26 | 5.49 | 751070 | 40397 | 8.01% |
| 2026-01-28 | 5.17 | 5.48 | 0.28 | 5.38% | 5.17 | 5.62 | 1143453 | 62486 | 12.20% |
| 2026-01-27 | 5.20 | 5.20 | -0.08 | -1.52% | 5.07 | 5.26 | 364108 | 18788 | 3.88% |
| 2026-01-26 | 5.25 | 5.28 | 0.03 | 0.57% | 5.12 | 5.33 | 427399 | 22402 | 4.56% |
| 2026-01-23 | 5.23 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 346077 | 18099 | 3.69% |
| 2026-01-22 | 5.15 | 5.22 | 0.04 | 0.77% | 5.09 | 5.31 | 404676 | 21073 | 4.32% |
| 2026-01-21 | 5.07 | 5.18 | 0.08 | 1.57% | 5.01 | 5.28 | 493451 | 25385 | 5.26% |
| 2026-01-20 | 5.20 | 5.10 | -0.08 | -1.54% | 5.06 | 5.22 | 261046 | 13372 | 2.78% |
| 2026-01-19 | 5.11 | 5.18 | 0.04 | 0.78% | 5.08 | 5.22 | 228976 | 11840 | 2.44% |
| 2026-01-16 | 5.30 | 5.14 | -0.14 | -2.65% | 5.08 | 5.33 | 376659 | 19421 | 4.02% |
| 2026-01-15 | 5.36 | 5.28 | -0.17 | -3.12% | 5.23 | 5.44 | 383208 | 20297 | 4.09% |
| 2026-01-14 | 5.39 | 5.45 | 0.05 | 0.93% | 5.35 | 5.61 | 640110 | 35129 | 6.83% |
| 2026-01-13 | 5.60 | 5.40 | -0.22 | -3.91% | 5.37 | 5.62 | 630682 | 34520 | 6.73% |
| 2026-01-12 | 5.23 | 5.62 | 0.40 | 7.66% | 5.23 | 5.67 | 969094 | 53252 | 10.34% |
| 2026-01-09 | 5.23 | 5.22 | -0.02 | -0.38% | 5.16 | 5.29 | 412218 | 21518 | 4.40% |
| 2026-01-08 | 4.97 | 5.24 | 0.25 | 5.01% | 4.97 | 5.35 | 774134 | 40126 | 8.26% |
| 2026-01-07 | 5.06 | 4.99 | -0.09 | -1.77% | 4.97 | 5.08 | 288178 | 14456 | 3.07% |
| 2026-01-06 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.11 | 266809 | 13477 | 2.85% |
| 2026-01-05 | 5.00 | 5.01 | 0.01 | 0.20% | 4.96 | 5.05 | 236979 | 11868 | 2.53% |
| 2025-12-31 | 4.83 | 5.00 | 0.17 | 3.52% | 4.80 | 5.07 | 299494 | 14744 | 3.19% |
| 2025-12-30 | 4.89 | 4.83 | -0.04 | -0.82% | 4.81 | 4.91 | 164275 | 7973 | 1.75% |
| 2025-12-29 | 5.00 | 4.87 | -0.17 | -3.37% | 4.86 | 5.00 | 241847 | 11892 | 2.58% |
| 2025-12-26 | 5.10 | 5.04 | -0.02 | -0.40% | 4.99 | 5.10 | 194929 | 9826 | 2.08% |
| 2025-12-25 | 5.04 | 5.06 | 0.01 | 0.20% | 5.04 | 5.18 | 170012 | 8635 | 1.81% |
| 2025-12-24 | 5.07 | 5.05 | 0.03 | 0.60% | 5.00 | 5.09 | 181678 | 9181 | 1.94% |
| 2025-12-23 | 5.17 | 5.02 | -0.10 | -1.95% | 5.01 | 5.17 | 249767 | 12661 | 2.66% |
| 2025-12-22 | 4.98 | 5.12 | 0.14 | 2.81% | 4.98 | 5.16 | 473170 | 24111 | 5.05% |
| 2025-12-19 | 4.89 | 4.98 | 0.10 | 2.05% | 4.87 | 5.00 | 220857 | 10908 | 2.36% |
| 2025-12-18 | 4.86 | 4.88 | -0.01 | -0.20% | 4.82 | 4.96 | 171718 | 8449 | 1.83% |
| 2025-12-17 | 4.91 | 4.89 | -0.03 | -0.61% | 4.78 | 4.93 | 239825 | 11623 | 2.56% |
| 2025-12-16 | 4.96 | 4.92 | -0.05 | -1.01% | 4.87 | 4.97 | 209530 | 10285 | 2.24% |
| 2025-12-15 | 4.72 | 4.97 | 0.22 | 4.63% | 4.67 | 5.05 | 467501 | 22970 | 4.99% |
| 2025-12-12 | 4.75 | 4.75 | -0.02 | -0.42% | 4.74 | 4.81 | 188072 | 8964 | 2.01% |
| 2025-12-11 | 4.94 | 4.77 | -0.18 | -3.64% | 4.76 | 4.97 | 227356 | 10976 | 2.43% |
| 2025-12-10 | 4.91 | 4.95 | 0.00 | 0.00% | 4.86 | 4.96 | 199107 | 9791 | 2.12% |
| 2025-12-09 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.08 | 249732 | 12458 | 2.66% |
| 2025-12-08 | 4.90 | 5.06 | 0.19 | 3.90% | 4.86 | 5.10 | 414819 | 20772 | 4.42% |
| 2025-12-05 | 4.85 | 4.87 | 0.01 | 0.21% | 4.72 | 4.90 | 267605 | 12920 | 2.85% |
| 2025-12-04 | 4.98 | 4.86 | -0.15 | -2.99% | 4.85 | 5.00 | 276928 | 13562 | 2.95% |
| 2025-12-03 | 5.07 | 5.01 | -0.09 | -1.76% | 5.00 | 5.19 | 358986 | 18184 | 3.83% |
| 2025-12-02 | 5.03 | 5.10 | 0.05 | 0.99% | 5.01 | 5.10 | 536089 | 27105 | 5.72% |
| 2025-12-01 | 4.67 | 5.05 | 0.40 | 8.60% | 4.65 | 5.16 | 1002913 | 50398 | 10.70% |
| 2025-11-28 | 4.61 | 4.65 | 0.00 | 0.00% | 4.60 | 4.69 | 145788 | 6757 | 1.56% |
| 2025-11-27 | 4.71 | 4.65 | -0.09 | -1.90% | 4.64 | 4.73 | 194477 | 9105 | 2.07% |
| 2025-11-26 | 4.81 | 4.74 | -0.09 | -1.86% | 4.72 | 4.87 | 228277 | 10930 | 2.43% |
| 2025-11-25 | 4.78 | 4.83 | 0.03 | 0.63% | 4.77 | 4.88 | 248467 | 12032 | 2.65% |
| 2025-11-24 | 4.70 | 4.80 | 0.08 | 1.69% | 4.66 | 4.81 | 284241 | 13475 | 3.03% |
| 2025-11-21 | 4.72 | 4.72 | -0.07 | -1.46% | 4.56 | 4.82 | 386950 | 18195 | 4.13% |
| 2025-11-20 | 4.74 | 4.79 | 0.08 | 1.70% | 4.73 | 4.88 | 271773 | 13085 | 2.90% |
| 2025-11-19 | 4.82 | 4.71 | -0.11 | -2.28% | 4.66 | 4.83 | 174435 | 8237 | 1.86% |
| 2025-11-18 | 4.82 | 4.82 | -0.01 | -0.21% | 4.74 | 4.85 | 207355 | 9948 | 2.21% |
| 2025-11-17 | 4.75 | 4.83 | 0.07 | 1.47% | 4.74 | 4.85 | 184106 | 8857 | 1.96% |
| 2025-11-14 | 4.82 | 4.76 | -0.09 | -1.86% | 4.75 | 4.88 | 176074 | 8468 | 1.88% |
| 2025-11-13 | 4.82 | 4.85 | 0.00 | 0.00% | 4.80 | 4.86 | 161168 | 7788 | 1.72% |
| 2025-11-12 | 4.92 | 4.85 | -0.07 | -1.42% | 4.79 | 4.93 | 247661 | 11981 | 2.64% |
| 2025-11-11 | 4.88 | 4.92 | 0.02 | 0.41% | 4.87 | 5.00 | 308606 | 15236 | 3.29% |
| 2025-11-10 | 4.79 | 4.90 | 0.17 | 3.59% | 4.79 | 4.93 | 344895 | 16851 | 3.68% |
| 2025-11-07 | 4.77 | 4.73 | -0.04 | -0.84% | 4.73 | 4.78 | 136850 | 6500 | 1.46% |
| 2025-11-06 | 4.78 | 4.77 | -0.03 | -0.63% | 4.73 | 4.84 | 195211 | 9330 | 2.08% |
| 2025-11-05 | 4.77 | 4.80 | -0.03 | -0.62% | 4.75 | 4.84 | 245131 | 11761 | 2.61% |
| 2025-11-04 | 4.73 | 4.83 | 0.07 | 1.47% | 4.70 | 4.85 | 409075 | 19493 | 4.36% |
| 2025-11-03 | 4.54 | 4.76 | 0.20 | 4.39% | 4.54 | 4.80 | 466628 | 21972 | 4.98% |
| 2025-10-31 | 4.43 | 4.56 | 0.12 | 2.70% | 4.43 | 4.60 | 234827 | 10631 | 2.50% |
| 2025-10-30 | 4.55 | 4.44 | -0.10 | -2.20% | 4.44 | 4.57 | 207471 | 9338 | 2.21% |
| 2025-10-29 | 4.58 | 4.54 | -0.05 | -1.09% | 4.50 | 4.58 | 152419 | 6906 | 1.63% |
| 2025-10-28 | 4.50 | 4.59 | 0.01 | 0.22% | 4.48 | 4.63 | 239326 | 10961 | 2.55% |
| 2025-10-27 | 4.56 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 178921 | 8140 | 1.91% |