| 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 | 5.00 | 5.49 | 0.48 | 9.58% | 4.96 | 5.55 | 1098936 | 58623 | 5.87% |
| 2026-02-03 | 4.81 | 5.01 | 0.26 | 5.47% | 4.80 | 5.05 | 387207 | 19113 | 2.07% |
| 2026-02-02 | 4.94 | 4.75 | -0.23 | -4.62% | 4.72 | 4.97 | 332929 | 16133 | 1.78% |
| 2026-01-30 | 5.16 | 4.98 | -0.19 | -3.68% | 4.90 | 5.20 | 399819 | 19987 | 2.14% |
| 2026-01-29 | 5.21 | 5.17 | -0.06 | -1.15% | 5.13 | 5.31 | 343967 | 17980 | 1.84% |
| 2026-01-28 | 5.28 | 5.23 | -0.07 | -1.32% | 5.19 | 5.29 | 310922 | 16277 | 1.66% |
| 2026-01-27 | 5.28 | 5.30 | -0.02 | -0.38% | 5.00 | 5.36 | 496061 | 25838 | 2.65% |
| 2026-01-26 | 5.46 | 5.32 | -0.11 | -2.03% | 5.25 | 5.49 | 502054 | 26667 | 2.68% |
| 2026-01-23 | 5.11 | 5.43 | 0.34 | 6.68% | 5.09 | 5.47 | 792166 | 42427 | 4.23% |
| 2026-01-22 | 4.95 | 5.09 | 0.14 | 2.83% | 4.92 | 5.10 | 298251 | 15047 | 1.59% |
| 2026-01-21 | 4.92 | 4.95 | 0.00 | 0.00% | 4.86 | 5.00 | 221088 | 10959 | 1.18% |
| 2026-01-20 | 5.05 | 4.95 | -0.09 | -1.79% | 4.93 | 5.12 | 280112 | 13960 | 1.50% |
| 2026-01-19 | 5.02 | 5.04 | 0.03 | 0.60% | 4.97 | 5.11 | 277725 | 14023 | 1.48% |
| 2026-01-16 | 5.06 | 5.01 | 0.00 | 0.00% | 4.96 | 5.08 | 247513 | 12406 | 1.32% |
| 2026-01-15 | 5.08 | 5.01 | -0.08 | -1.57% | 4.99 | 5.11 | 261753 | 13179 | 1.40% |
| 2026-01-14 | 5.14 | 5.09 | -0.01 | -0.20% | 5.02 | 5.23 | 491920 | 25343 | 2.63% |
| 2026-01-13 | 5.17 | 5.10 | -0.07 | -1.35% | 5.04 | 5.20 | 403527 | 20584 | 2.16% |
| 2026-01-12 | 5.09 | 5.17 | 0.06 | 1.17% | 5.07 | 5.25 | 522451 | 27000 | 2.79% |
| 2026-01-09 | 5.08 | 5.11 | 0.01 | 0.20% | 5.03 | 5.15 | 276392 | 14073 | 1.48% |
| 2026-01-08 | 4.97 | 5.10 | 0.11 | 2.20% | 4.95 | 5.12 | 293364 | 14869 | 1.57% |
| 2026-01-07 | 5.05 | 4.99 | -0.08 | -1.58% | 4.97 | 5.07 | 231565 | 11591 | 1.24% |
| 2026-01-06 | 5.07 | 5.07 | 0.00 | 0.00% | 5.05 | 5.18 | 369504 | 18810 | 1.98% |
| 2026-01-05 | 4.91 | 5.07 | 0.21 | 4.32% | 4.87 | 5.11 | 296918 | 14911 | 1.59% |
| 2025-12-31 | 4.94 | 4.86 | -0.07 | -1.42% | 4.82 | 4.98 | 152308 | 7417 | 0.81% |
| 2025-12-30 | 5.00 | 4.93 | -0.10 | -1.99% | 4.90 | 5.04 | 186695 | 9252 | 1.00% |
| 2025-12-29 | 5.08 | 5.03 | -0.07 | -1.37% | 5.00 | 5.12 | 202836 | 10225 | 1.08% |
| 2025-12-26 | 5.02 | 5.10 | 0.09 | 1.80% | 5.01 | 5.16 | 276602 | 14097 | 1.48% |
| 2025-12-25 | 4.99 | 5.01 | 0.08 | 1.62% | 4.95 | 5.05 | 261140 | 13063 | 1.40% |
| 2025-12-24 | 4.87 | 4.93 | 0.07 | 1.44% | 4.84 | 4.95 | 149970 | 7351 | 0.80% |
| 2025-12-23 | 4.90 | 4.86 | -0.05 | -1.02% | 4.82 | 4.94 | 147386 | 7176 | 0.79% |
| 2025-12-22 | 4.88 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 148412 | 7294 | 0.79% |
| 2025-12-19 | 4.82 | 4.88 | 0.06 | 1.24% | 4.82 | 4.91 | 161571 | 7893 | 0.86% |
| 2025-12-18 | 4.86 | 4.82 | -0.06 | -1.23% | 4.82 | 4.89 | 154643 | 7501 | 0.83% |
| 2025-12-17 | 4.83 | 4.88 | 0.05 | 1.04% | 4.74 | 4.90 | 223020 | 10737 | 1.19% |
| 2025-12-16 | 4.96 | 4.83 | -0.16 | -3.21% | 4.78 | 5.00 | 245713 | 11910 | 1.31% |
| 2025-12-15 | 4.95 | 4.99 | -0.01 | -0.20% | 4.95 | 5.07 | 184192 | 9249 | 0.98% |
| 2025-12-12 | 4.96 | 5.00 | 0.06 | 1.21% | 4.94 | 5.03 | 218904 | 10893 | 1.17% |
| 2025-12-11 | 5.05 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 207888 | 10376 | 1.11% |
| 2025-12-10 | 5.05 | 5.03 | -0.03 | -0.59% | 4.97 | 5.08 | 187284 | 9381 | 1.00% |
| 2025-12-09 | 5.06 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 184108 | 9334 | 0.98% |
| 2025-12-08 | 5.08 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 229750 | 11705 | 1.23% |
| 2025-12-05 | 4.92 | 5.04 | 0.12 | 2.44% | 4.89 | 5.05 | 264393 | 13196 | 1.41% |
| 2025-12-04 | 5.09 | 4.92 | -0.18 | -3.53% | 4.92 | 5.10 | 372115 | 18520 | 1.99% |
| 2025-12-03 | 5.13 | 5.10 | 0.00 | 0.00% | 5.04 | 5.34 | 514432 | 26662 | 2.75% |
| 2025-12-02 | 5.20 | 5.10 | -0.14 | -2.67% | 5.06 | 5.22 | 228908 | 11688 | 1.22% |
| 2025-12-01 | 5.18 | 5.24 | 0.10 | 1.95% | 5.16 | 5.25 | 261510 | 13612 | 1.40% |
| 2025-11-28 | 5.16 | 5.14 | 0.04 | 0.78% | 5.08 | 5.24 | 235743 | 12151 | 1.26% |
| 2025-11-27 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.19 | 233826 | 11975 | 1.25% |
| 2025-11-26 | 5.22 | 5.09 | -0.15 | -2.86% | 5.08 | 5.24 | 260697 | 13431 | 1.39% |
| 2025-11-25 | 5.12 | 5.24 | 0.16 | 3.15% | 5.06 | 5.25 | 300288 | 15602 | 1.61% |
| 2025-11-24 | 5.09 | 5.08 | 0.00 | 0.00% | 5.00 | 5.16 | 276472 | 14027 | 1.48% |
| 2025-11-21 | 5.46 | 5.08 | -0.42 | -7.64% | 5.07 | 5.46 | 427411 | 22297 | 2.28% |
| 2025-11-20 | 5.69 | 5.50 | -0.19 | -3.34% | 5.47 | 5.72 | 325378 | 18126 | 1.74% |
| 2025-11-19 | 5.71 | 5.69 | -0.08 | -1.39% | 5.60 | 5.82 | 352290 | 19972 | 1.88% |
| 2025-11-18 | 5.99 | 5.77 | -0.23 | -3.83% | 5.70 | 5.99 | 627208 | 36395 | 3.35% |
| 2025-11-17 | 6.02 | 6.00 | -0.02 | -0.33% | 5.90 | 6.22 | 696396 | 41894 | 3.72% |
| 2025-11-14 | 5.86 | 6.02 | 0.04 | 0.67% | 5.81 | 6.17 | 959463 | 57816 | 5.13% |
| 2025-11-13 | 5.81 | 5.98 | 0.18 | 3.10% | 5.76 | 6.05 | 882909 | 52565 | 4.72% |
| 2025-11-12 | 5.96 | 5.80 | -0.17 | -2.85% | 5.71 | 5.97 | 897796 | 52016 | 4.80% |
| 2025-11-11 | 6.00 | 5.97 | -0.15 | -2.45% | 5.90 | 6.13 | 1467319 | 87919 | 7.84% |
| 2025-11-10 | 5.53 | 6.12 | 0.64 | 11.68% | 5.46 | 6.58 | 2136974 | 131682 | 11.42% |
| 2025-11-07 | 5.34 | 5.48 | 0.10 | 1.86% | 5.34 | 5.56 | 536437 | 29298 | 2.87% |
| 2025-11-06 | 5.46 | 5.38 | -0.06 | -1.10% | 5.35 | 5.49 | 395626 | 21353 | 2.11% |
| 2025-11-05 | 5.15 | 5.44 | 0.19 | 3.62% | 5.11 | 5.48 | 589323 | 31668 | 3.15% |
| 2025-11-04 | 5.33 | 5.25 | -0.08 | -1.50% | 5.20 | 5.36 | 285655 | 15053 | 1.53% |
| 2025-11-03 | 5.27 | 5.33 | 0.06 | 1.14% | 5.19 | 5.37 | 393153 | 20735 | 2.10% |
| 2025-10-31 | 5.24 | 5.27 | 0.08 | 1.54% | 5.21 | 5.39 | 469934 | 24959 | 2.51% |
| 2025-10-30 | 5.23 | 5.19 | -0.10 | -1.89% | 5.19 | 5.35 | 439180 | 23064 | 2.35% |
| 2025-10-29 | 5.16 | 5.29 | 0.08 | 1.54% | 5.10 | 5.31 | 561897 | 29322 | 3.00% |
| 2025-10-28 | 5.22 | 5.21 | -0.04 | -0.76% | 5.18 | 5.29 | 408397 | 21333 | 2.18% |
| 2025-10-27 | 5.34 | 5.25 | -0.06 | -1.13% | 5.18 | 5.36 | 541981 | 28454 | 2.90% |