| 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 | 5.30 | 5.37 | 0.13 | 2.48% | 5.27 | 5.38 | 195520 | 10441 | 3.23% |
| 2026-02-02 | 5.31 | 5.24 | -0.16 | -2.96% | 5.23 | 5.46 | 251932 | 13425 | 4.17% |
| 2026-01-30 | 5.51 | 5.40 | -0.17 | -3.05% | 5.40 | 5.59 | 314126 | 17178 | 5.19% |
| 2026-01-29 | 5.49 | 5.57 | 0.02 | 0.36% | 5.35 | 5.75 | 449136 | 25178 | 7.43% |
| 2026-01-28 | 5.59 | 5.55 | -0.01 | -0.18% | 5.54 | 5.77 | 331405 | 18695 | 5.48% |
| 2026-01-27 | 5.59 | 5.56 | -0.08 | -1.42% | 5.45 | 5.66 | 269869 | 14909 | 4.46% |
| 2026-01-26 | 5.75 | 5.64 | -0.10 | -1.74% | 5.46 | 5.78 | 366608 | 20515 | 6.06% |
| 2026-01-23 | 5.66 | 5.74 | 0.08 | 1.41% | 5.62 | 5.78 | 328415 | 18837 | 5.43% |
| 2026-01-22 | 5.73 | 5.66 | 0.00 | 0.00% | 5.57 | 5.74 | 271023 | 15315 | 4.48% |
| 2026-01-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.51 | 5.78 | 363284 | 20594 | 6.01% |
| 2026-01-20 | 5.67 | 5.58 | -0.04 | -0.71% | 5.51 | 5.74 | 332790 | 18695 | 5.50% |
| 2026-01-19 | 5.60 | 5.62 | -0.10 | -1.75% | 5.49 | 5.71 | 402794 | 22586 | 6.66% |
| 2026-01-16 | 5.85 | 5.72 | -0.12 | -2.05% | 5.50 | 6.03 | 633671 | 36186 | 10.48% |
| 2026-01-15 | 6.00 | 5.84 | -0.25 | -4.11% | 5.76 | 6.03 | 416333 | 24386 | 6.88% |
| 2026-01-14 | 5.92 | 6.09 | 0.12 | 2.01% | 5.92 | 6.23 | 621567 | 37912 | 10.28% |
| 2026-01-13 | 6.24 | 5.97 | -0.32 | -5.09% | 5.90 | 6.25 | 667996 | 40273 | 11.05% |
| 2026-01-12 | 5.89 | 6.29 | 0.57 | 9.97% | 5.86 | 6.29 | 818531 | 49991 | 13.54% |
| 2026-01-09 | 5.45 | 5.72 | 0.29 | 5.34% | 5.41 | 5.73 | 511751 | 28652 | 8.46% |
| 2026-01-08 | 5.30 | 5.43 | 0.14 | 2.65% | 5.26 | 5.46 | 330390 | 17825 | 5.46% |
| 2026-01-07 | 5.42 | 5.29 | -0.14 | -2.58% | 5.26 | 5.42 | 294107 | 15650 | 4.86% |
| 2026-01-06 | 5.38 | 5.43 | 0.05 | 0.93% | 5.33 | 5.48 | 297599 | 16090 | 4.92% |
| 2026-01-05 | 5.17 | 5.38 | 0.19 | 3.66% | 5.10 | 5.38 | 341937 | 18059 | 5.65% |
| 2025-12-31 | 5.14 | 5.19 | 0.05 | 0.97% | 5.14 | 5.24 | 239784 | 12461 | 3.97% |
| 2025-12-30 | 5.28 | 5.14 | -0.13 | -2.47% | 5.13 | 5.33 | 303741 | 15783 | 5.02% |
| 2025-12-29 | 5.38 | 5.27 | -0.14 | -2.59% | 5.25 | 5.42 | 264009 | 14040 | 4.37% |
| 2025-12-26 | 5.47 | 5.41 | -0.05 | -0.92% | 5.38 | 5.52 | 283715 | 15479 | 4.69% |
| 2025-12-25 | 5.38 | 5.46 | 0.05 | 0.92% | 5.35 | 5.49 | 252807 | 13692 | 4.18% |
| 2025-12-24 | 5.29 | 5.41 | 0.12 | 2.27% | 5.22 | 5.41 | 268616 | 14330 | 4.44% |
| 2025-12-23 | 5.53 | 5.29 | -0.27 | -4.86% | 5.29 | 5.53 | 436131 | 23292 | 7.21% |
| 2025-12-22 | 5.57 | 5.56 | -0.01 | -0.18% | 5.52 | 5.68 | 341397 | 19051 | 5.65% |
| 2025-12-19 | 5.53 | 5.57 | 0.03 | 0.54% | 5.33 | 5.58 | 429540 | 23505 | 7.10% |
| 2025-12-18 | 5.41 | 5.54 | 0.08 | 1.47% | 5.36 | 5.72 | 487541 | 27285 | 8.06% |
| 2025-12-17 | 5.67 | 5.46 | -0.20 | -3.53% | 5.28 | 5.78 | 591943 | 32385 | 9.79% |
| 2025-12-16 | 5.89 | 5.66 | -0.31 | -5.19% | 5.66 | 5.96 | 519069 | 29936 | 8.58% |
| 2025-12-15 | 5.91 | 5.97 | -0.09 | -1.49% | 5.65 | 6.09 | 755149 | 44260 | 12.49% |
| 2025-12-12 | 6.00 | 6.06 | 0.08 | 1.34% | 5.90 | 6.38 | 1089909 | 67085 | 18.02% |
| 2025-12-11 | 6.24 | 5.98 | -0.30 | -4.78% | 5.98 | 6.34 | 946599 | 57683 | 15.65% |
| 2025-12-10 | 6.76 | 6.28 | -0.25 | -3.83% | 6.27 | 6.90 | 1861401 | 121007 | 30.78% |
| 2025-12-09 | 5.45 | 6.53 | 1.09 | 20.04% | 5.41 | 6.53 | 1413067 | 88644 | 23.37% |
| 2025-12-08 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.48 | 293791 | 15948 | 4.86% |
| 2025-12-05 | 5.25 | 5.35 | 0.14 | 2.69% | 5.08 | 5.37 | 315820 | 16640 | 5.22% |
| 2025-12-04 | 5.50 | 5.21 | -0.34 | -6.13% | 5.19 | 5.56 | 458702 | 24248 | 7.59% |
| 2025-12-03 | 5.89 | 5.55 | -0.34 | -5.77% | 5.50 | 5.93 | 531364 | 30010 | 8.79% |
| 2025-12-02 | 5.84 | 5.89 | 0.05 | 0.86% | 5.75 | 6.02 | 445501 | 26169 | 7.37% |
| 2025-12-01 | 5.81 | 5.84 | -0.01 | -0.17% | 5.70 | 5.97 | 397503 | 23175 | 6.57% |
| 2025-11-28 | 5.83 | 5.85 | 0.08 | 1.39% | 5.73 | 6.02 | 425583 | 24819 | 7.04% |
| 2025-11-27 | 5.90 | 5.77 | -0.06 | -1.03% | 5.67 | 6.03 | 523302 | 30491 | 8.65% |
| 2025-11-26 | 5.98 | 5.83 | -0.11 | -1.85% | 5.80 | 6.10 | 375596 | 22205 | 6.21% |
| 2025-11-25 | 6.10 | 5.94 | -0.04 | -0.67% | 5.93 | 6.16 | 658080 | 39550 | 10.88% |
| 2025-11-24 | 5.60 | 5.98 | 0.46 | 8.33% | 5.52 | 6.02 | 696203 | 40291 | 11.51% |
| 2025-11-21 | 5.60 | 5.52 | -0.16 | -2.82% | 5.49 | 5.79 | 396951 | 22311 | 6.56% |
| 2025-11-20 | 5.86 | 5.68 | -0.07 | -1.22% | 5.61 | 5.86 | 318859 | 18189 | 5.27% |
| 2025-11-19 | 5.98 | 5.75 | -0.23 | -3.85% | 5.71 | 6.05 | 468280 | 27079 | 7.74% |
| 2025-11-18 | 6.08 | 5.98 | -0.09 | -1.48% | 5.92 | 6.25 | 688082 | 41507 | 11.38% |
| 2025-11-17 | 5.72 | 6.07 | 0.30 | 5.20% | 5.72 | 6.12 | 766076 | 46073 | 12.67% |
| 2025-11-14 | 5.52 | 5.77 | 0.22 | 3.96% | 5.50 | 5.97 | 751821 | 43458 | 12.43% |
| 2025-11-13 | 5.49 | 5.55 | 0.06 | 1.09% | 5.41 | 5.56 | 201287 | 11073 | 3.33% |
| 2025-11-12 | 5.47 | 5.49 | 0.02 | 0.37% | 5.45 | 5.65 | 273789 | 15129 | 4.53% |
| 2025-11-11 | 5.55 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 195360 | 10721 | 3.23% |
| 2025-11-10 | 5.46 | 5.56 | 0.12 | 2.21% | 5.44 | 5.65 | 260274 | 14451 | 4.30% |
| 2025-11-07 | 5.51 | 5.44 | -0.07 | -1.27% | 5.43 | 5.56 | 182721 | 9996 | 3.02% |
| 2025-11-06 | 5.61 | 5.51 | -0.14 | -2.48% | 5.49 | 5.65 | 300991 | 16641 | 4.98% |
| 2025-11-05 | 5.52 | 5.65 | 0.07 | 1.25% | 5.51 | 5.73 | 353387 | 19885 | 5.84% |
| 2025-11-04 | 5.51 | 5.58 | -0.02 | -0.36% | 5.48 | 5.64 | 307889 | 17082 | 5.09% |
| 2025-11-03 | 5.39 | 5.60 | 0.25 | 4.67% | 5.35 | 5.60 | 465024 | 25713 | 7.69% |
| 2025-10-31 | 5.27 | 5.35 | 0.04 | 0.75% | 5.24 | 5.40 | 230583 | 12287 | 3.81% |
| 2025-10-30 | 5.25 | 5.31 | 0.07 | 1.34% | 5.18 | 5.53 | 326818 | 17431 | 5.40% |
| 2025-10-29 | 5.42 | 5.24 | -0.25 | -4.55% | 5.21 | 5.43 | 364200 | 19159 | 6.02% |
| 2025-10-28 | 5.31 | 5.49 | 0.16 | 3.00% | 5.26 | 5.56 | 423886 | 23107 | 7.01% |
| 2025-10-27 | 5.36 | 5.33 | -0.01 | -0.19% | 5.22 | 5.38 | 252226 | 13343 | 4.17% |