| 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 | 5.25 | 5.27 | 0.10 | 1.93% | 5.17 | 5.32 | 779507 | 40899 | 9.66% |
| 2026-02-02 | 5.18 | 5.17 | -0.06 | -1.15% | 5.15 | 5.33 | 895199 | 46946 | 11.10% |
| 2026-01-30 | 5.11 | 5.23 | 0.08 | 1.55% | 5.04 | 5.28 | 951064 | 49450 | 11.79% |
| 2026-01-29 | 4.95 | 5.15 | 0.18 | 3.62% | 4.90 | 5.26 | 1093754 | 56420 | 13.56% |
| 2026-01-28 | 5.02 | 4.97 | -0.10 | -1.97% | 4.97 | 5.12 | 485216 | 24384 | 6.01% |
| 2026-01-27 | 5.19 | 5.07 | -0.13 | -2.50% | 4.97 | 5.20 | 910479 | 45989 | 11.29% |
| 2026-01-26 | 5.10 | 5.20 | 0.16 | 3.17% | 4.90 | 5.39 | 1081433 | 55288 | 13.40% |
| 2026-01-23 | 4.97 | 5.04 | 0.07 | 1.41% | 4.94 | 5.08 | 523287 | 26271 | 6.49% |
| 2026-01-22 | 4.93 | 4.97 | 0.06 | 1.22% | 4.88 | 5.02 | 450222 | 22318 | 5.58% |
| 2026-01-21 | 4.91 | 4.91 | -0.04 | -0.81% | 4.86 | 4.98 | 577498 | 28406 | 7.16% |
| 2026-01-20 | 4.81 | 4.95 | 0.14 | 2.91% | 4.81 | 5.25 | 1117246 | 55633 | 13.85% |
| 2026-01-19 | 4.85 | 4.81 | -0.04 | -0.82% | 4.75 | 4.86 | 494348 | 23706 | 6.13% |
| 2026-01-16 | 5.08 | 4.85 | -0.25 | -4.90% | 4.82 | 5.10 | 770197 | 37746 | 9.55% |
| 2026-01-15 | 5.15 | 5.10 | -0.16 | -3.04% | 5.05 | 5.26 | 870090 | 44672 | 10.79% |
| 2026-01-14 | 5.08 | 5.26 | 0.10 | 1.94% | 5.06 | 5.44 | 1425272 | 75202 | 17.67% |
| 2026-01-13 | 5.16 | 5.16 | 0.12 | 2.38% | 4.90 | 5.48 | 1706808 | 88607 | 21.16% |
| 2026-01-12 | 4.70 | 5.04 | 0.37 | 7.92% | 4.70 | 5.07 | 1096580 | 53989 | 13.59% |
| 2026-01-09 | 4.50 | 4.67 | 0.16 | 3.55% | 4.49 | 4.67 | 515042 | 23663 | 6.38% |
| 2026-01-08 | 4.46 | 4.51 | 0.03 | 0.67% | 4.43 | 4.57 | 303197 | 13667 | 3.76% |
| 2026-01-07 | 4.48 | 4.48 | 0.01 | 0.22% | 4.46 | 4.53 | 290915 | 13077 | 3.61% |
| 2026-01-06 | 4.49 | 4.47 | -0.03 | -0.67% | 4.43 | 4.50 | 290746 | 13004 | 3.60% |
| 2026-01-05 | 4.44 | 4.50 | 0.11 | 2.51% | 4.40 | 4.53 | 432329 | 19331 | 5.36% |
| 2025-12-31 | 4.33 | 4.39 | 0.06 | 1.39% | 4.30 | 4.41 | 265699 | 11586 | 3.29% |
| 2025-12-30 | 4.29 | 4.33 | 0.05 | 1.17% | 4.26 | 4.37 | 221728 | 9590 | 2.75% |
| 2025-12-29 | 4.33 | 4.28 | -0.06 | -1.38% | 4.27 | 4.35 | 151248 | 6507 | 1.87% |
| 2025-12-26 | 4.35 | 4.34 | 0.00 | 0.00% | 4.31 | 4.37 | 201325 | 8751 | 2.50% |
| 2025-12-25 | 4.32 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 149602 | 6459 | 1.85% |
| 2025-12-24 | 4.27 | 4.31 | 0.02 | 0.47% | 4.27 | 4.32 | 142512 | 6129 | 1.77% |
| 2025-12-23 | 4.35 | 4.29 | -0.06 | -1.38% | 4.28 | 4.36 | 153183 | 6601 | 1.90% |
| 2025-12-22 | 4.37 | 4.35 | -0.02 | -0.46% | 4.34 | 4.39 | 152975 | 6673 | 1.90% |
| 2025-12-19 | 4.28 | 4.37 | 0.09 | 2.10% | 4.28 | 4.38 | 193499 | 8388 | 2.40% |
| 2025-12-18 | 4.25 | 4.28 | 0.00 | 0.00% | 4.23 | 4.34 | 165839 | 7131 | 2.06% |
| 2025-12-17 | 4.26 | 4.28 | 0.02 | 0.47% | 4.18 | 4.29 | 208684 | 8841 | 2.59% |
| 2025-12-16 | 4.38 | 4.26 | -0.12 | -2.74% | 4.25 | 4.39 | 189493 | 8143 | 2.35% |
| 2025-12-15 | 4.38 | 4.38 | -0.02 | -0.45% | 4.34 | 4.43 | 147650 | 6479 | 1.83% |
| 2025-12-12 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.46 | 173280 | 7662 | 2.15% |
| 2025-12-11 | 4.56 | 4.40 | -0.14 | -3.08% | 4.40 | 4.56 | 260390 | 11585 | 3.23% |
| 2025-12-10 | 4.55 | 4.54 | -0.03 | -0.66% | 4.51 | 4.59 | 220146 | 10003 | 2.73% |
| 2025-12-09 | 4.59 | 4.57 | -0.03 | -0.65% | 4.56 | 4.67 | 245879 | 11338 | 3.05% |
| 2025-12-08 | 4.57 | 4.60 | 0.02 | 0.44% | 4.55 | 4.63 | 253663 | 11670 | 3.14% |
| 2025-12-05 | 4.58 | 4.58 | -0.03 | -0.65% | 4.48 | 4.59 | 371405 | 16842 | 4.60% |
| 2025-12-04 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.79 | 449212 | 20866 | 5.57% |
| 2025-12-03 | 4.73 | 4.60 | -0.13 | -2.75% | 4.57 | 4.75 | 366609 | 16951 | 4.54% |
| 2025-12-02 | 4.81 | 4.73 | -0.09 | -1.87% | 4.69 | 4.82 | 277658 | 13153 | 3.44% |
| 2025-12-01 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.88 | 303407 | 14673 | 3.76% |
| 2025-11-28 | 4.79 | 4.85 | 0.07 | 1.46% | 4.75 | 4.87 | 340581 | 16447 | 4.22% |
| 2025-11-27 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.87 | 272037 | 13105 | 3.37% |
| 2025-11-26 | 4.88 | 4.82 | -0.07 | -1.43% | 4.81 | 4.95 | 380030 | 18480 | 4.71% |
| 2025-11-25 | 4.78 | 4.89 | 0.10 | 2.09% | 4.78 | 4.95 | 524630 | 25628 | 6.50% |
| 2025-11-24 | 4.62 | 4.79 | 0.17 | 3.68% | 4.58 | 4.83 | 467153 | 22090 | 5.79% |
| 2025-11-21 | 4.65 | 4.62 | -0.09 | -1.91% | 4.58 | 4.81 | 350046 | 16342 | 4.34% |
| 2025-11-20 | 4.77 | 4.71 | -0.05 | -1.05% | 4.66 | 4.80 | 305125 | 14426 | 3.78% |
| 2025-11-19 | 4.90 | 4.76 | -0.14 | -2.86% | 4.72 | 4.90 | 397086 | 19015 | 4.92% |
| 2025-11-18 | 4.86 | 4.90 | 0.04 | 0.82% | 4.78 | 4.95 | 541899 | 26435 | 6.72% |
| 2025-11-17 | 4.77 | 4.86 | 0.05 | 1.04% | 4.75 | 4.88 | 413637 | 19957 | 5.13% |
| 2025-11-14 | 4.88 | 4.81 | -0.02 | -0.41% | 4.81 | 5.04 | 640127 | 31428 | 7.93% |
| 2025-11-13 | 4.78 | 4.83 | 0.06 | 1.26% | 4.73 | 4.86 | 325122 | 15556 | 4.03% |
| 2025-11-12 | 4.80 | 4.77 | -0.04 | -0.83% | 4.72 | 4.84 | 225824 | 10787 | 2.80% |
| 2025-11-11 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 194870 | 9366 | 2.42% |
| 2025-11-10 | 4.76 | 4.82 | 0.05 | 1.05% | 4.76 | 4.87 | 270494 | 13047 | 3.35% |
| 2025-11-07 | 4.80 | 4.77 | -0.04 | -0.83% | 4.75 | 4.84 | 224263 | 10726 | 2.78% |
| 2025-11-06 | 4.88 | 4.81 | -0.09 | -1.84% | 4.77 | 4.88 | 339070 | 16297 | 4.20% |
| 2025-11-05 | 4.83 | 4.90 | 0.01 | 0.20% | 4.81 | 4.94 | 360333 | 17602 | 4.47% |
| 2025-11-04 | 4.91 | 4.89 | 0.00 | 0.00% | 4.83 | 4.91 | 470160 | 22886 | 5.83% |
| 2025-11-03 | 4.78 | 4.89 | 0.12 | 2.52% | 4.74 | 4.89 | 504064 | 24373 | 6.25% |
| 2025-10-31 | 4.65 | 4.77 | 0.15 | 3.25% | 4.63 | 4.82 | 534861 | 25453 | 6.63% |
| 2025-10-30 | 4.75 | 4.62 | -0.15 | -3.14% | 4.62 | 4.75 | 376697 | 17621 | 4.67% |
| 2025-10-29 | 4.70 | 4.77 | 0.05 | 1.06% | 4.64 | 4.81 | 493318 | 23299 | 6.11% |
| 2025-10-28 | 4.68 | 4.72 | -0.01 | -0.21% | 4.66 | 4.77 | 348937 | 16467 | 4.33% |
| 2025-10-27 | 4.69 | 4.73 | 0.07 | 1.50% | 4.67 | 4.73 | 280178 | 13169 | 3.47% |