| 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 | 5.34 | 5.46 | 0.14 | 2.63% | 5.34 | 5.77 | 232469 | 12787 | 7.03% |
| 2026-02-02 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.41 | 135580 | 7261 | 4.10% |
| 2026-01-30 | 5.43 | 5.35 | -0.13 | -2.37% | 5.31 | 5.47 | 197060 | 10591 | 5.96% |
| 2026-01-29 | 5.44 | 5.48 | 0.00 | 0.00% | 5.36 | 5.61 | 219766 | 12116 | 6.64% |
| 2026-01-28 | 5.54 | 5.48 | -0.07 | -1.26% | 5.46 | 5.59 | 174766 | 9619 | 5.28% |
| 2026-01-27 | 5.64 | 5.55 | -0.13 | -2.29% | 5.47 | 5.66 | 239707 | 13255 | 7.25% |
| 2026-01-26 | 5.75 | 5.68 | 0.00 | 0.00% | 5.57 | 5.78 | 338499 | 19187 | 10.24% |
| 2026-01-23 | 6.10 | 5.68 | -0.42 | -6.89% | 5.61 | 6.19 | 625284 | 36452 | 18.91% |
| 2026-01-22 | 6.11 | 6.10 | 0.02 | 0.33% | 6.01 | 6.19 | 142473 | 8690 | 4.31% |
| 2026-01-21 | 6.11 | 6.08 | -0.07 | -1.14% | 5.96 | 6.12 | 146444 | 8886 | 4.43% |
| 2026-01-20 | 6.36 | 6.15 | -0.22 | -3.45% | 6.05 | 6.36 | 334861 | 20648 | 10.13% |
| 2026-01-19 | 6.88 | 6.37 | -0.60 | -8.61% | 6.21 | 7.40 | 537978 | 35971 | 16.27% |
| 2026-01-16 | 7.49 | 6.97 | -0.49 | -6.57% | 6.89 | 7.55 | 294657 | 20888 | 8.91% |
| 2026-01-15 | 7.50 | 7.46 | -0.04 | -0.53% | 7.22 | 7.68 | 225460 | 16707 | 6.82% |
| 2026-01-14 | 7.17 | 7.50 | 0.44 | 6.23% | 7.11 | 8.08 | 374757 | 28302 | 11.33% |
| 2026-01-13 | 7.04 | 7.06 | 0.02 | 0.28% | 6.90 | 7.33 | 250670 | 17943 | 7.58% |
| 2026-01-12 | 6.89 | 7.04 | 0.21 | 3.07% | 6.84 | 7.12 | 258982 | 18155 | 7.83% |
| 2026-01-09 | 6.80 | 6.83 | 0.08 | 1.19% | 6.63 | 6.87 | 191858 | 12964 | 5.80% |
| 2026-01-08 | 6.25 | 6.75 | 0.46 | 7.31% | 6.17 | 6.95 | 382364 | 25601 | 11.56% |
| 2026-01-07 | 6.45 | 6.29 | -0.19 | -2.93% | 6.27 | 6.52 | 170878 | 10914 | 5.17% |
| 2026-01-06 | 6.45 | 6.48 | 0.03 | 0.47% | 6.34 | 6.52 | 166006 | 10651 | 5.02% |
| 2026-01-05 | 6.51 | 6.45 | -0.12 | -1.83% | 6.26 | 6.66 | 323392 | 20946 | 9.78% |
| 2025-12-31 | 6.03 | 6.57 | 0.54 | 8.96% | 5.98 | 6.68 | 450083 | 28962 | 13.61% |
| 2025-12-30 | 5.98 | 6.03 | 0.04 | 0.67% | 5.78 | 6.15 | 178231 | 10647 | 5.39% |
| 2025-12-29 | 6.14 | 5.99 | -0.16 | -2.60% | 5.90 | 6.14 | 195605 | 11708 | 5.91% |
| 2025-12-26 | 5.73 | 6.15 | 0.50 | 8.85% | 5.65 | 6.22 | 343993 | 20546 | 10.40% |
| 2025-12-25 | 5.81 | 5.65 | -0.17 | -2.92% | 5.63 | 5.81 | 129009 | 7325 | 3.90% |
| 2025-12-24 | 5.51 | 5.82 | 0.28 | 5.05% | 5.49 | 5.82 | 197115 | 11294 | 5.96% |
| 2025-12-23 | 5.65 | 5.54 | -0.13 | -2.29% | 5.48 | 5.67 | 154719 | 8595 | 4.68% |
| 2025-12-22 | 5.80 | 5.67 | -0.23 | -3.90% | 5.66 | 5.88 | 223613 | 12838 | 6.76% |
| 2025-12-19 | 6.18 | 5.90 | -0.30 | -4.84% | 5.86 | 6.23 | 326127 | 19470 | 9.86% |
| 2025-12-18 | 5.98 | 6.20 | 0.22 | 3.68% | 5.95 | 6.42 | 311465 | 19391 | 9.42% |
| 2025-12-17 | 6.10 | 5.98 | -0.10 | -1.64% | 5.82 | 6.39 | 231827 | 13981 | 7.01% |
| 2025-12-16 | 6.21 | 6.08 | 0.08 | 1.33% | 5.92 | 6.24 | 194499 | 11806 | 5.88% |
| 2025-12-15 | 5.95 | 6.00 | -0.01 | -0.17% | 5.80 | 6.13 | 204508 | 12238 | 6.18% |
| 2025-12-12 | 6.19 | 6.01 | -0.14 | -2.28% | 5.91 | 6.49 | 381344 | 23684 | 11.53% |
| 2025-12-11 | 6.06 | 6.15 | 0.00 | 0.00% | 5.91 | 6.39 | 389502 | 24146 | 11.78% |
| 2025-12-10 | 5.90 | 6.15 | 0.20 | 3.36% | 5.83 | 6.18 | 311957 | 18848 | 9.43% |
| 2025-12-09 | 5.97 | 5.95 | -0.04 | -0.67% | 5.82 | 6.03 | 148699 | 8795 | 4.50% |
| 2025-12-08 | 5.81 | 5.99 | 0.14 | 2.39% | 5.81 | 6.18 | 187119 | 11226 | 5.66% |
| 2025-12-05 | 5.90 | 5.85 | 0.05 | 0.86% | 5.62 | 5.92 | 193633 | 11161 | 5.85% |
| 2025-12-04 | 5.99 | 5.80 | -0.19 | -3.17% | 5.74 | 6.01 | 218536 | 12728 | 6.61% |
| 2025-12-03 | 6.24 | 5.99 | -0.30 | -4.77% | 5.93 | 6.33 | 351608 | 21278 | 10.63% |
| 2025-12-02 | 6.03 | 6.29 | 0.25 | 4.14% | 6.00 | 6.69 | 464283 | 28801 | 14.04% |
| 2025-12-01 | 5.80 | 6.04 | 0.24 | 4.14% | 5.76 | 6.15 | 239660 | 14344 | 7.25% |
| 2025-11-28 | 5.90 | 5.80 | -0.10 | -1.69% | 5.76 | 5.90 | 139379 | 8090 | 4.21% |
| 2025-11-27 | 5.87 | 5.90 | 0.01 | 0.17% | 5.76 | 5.96 | 148244 | 8695 | 4.48% |
| 2025-11-26 | 5.91 | 5.89 | -0.12 | -2.00% | 5.85 | 6.13 | 224908 | 13416 | 6.80% |
| 2025-11-25 | 5.68 | 6.01 | 0.35 | 6.18% | 5.58 | 6.08 | 362710 | 21383 | 10.97% |
| 2025-11-24 | 5.67 | 5.66 | 0.05 | 0.89% | 5.55 | 5.77 | 197440 | 11184 | 5.97% |
| 2025-11-21 | 5.67 | 5.61 | -0.16 | -2.77% | 5.52 | 5.85 | 321318 | 18267 | 9.72% |
| 2025-11-20 | 5.74 | 5.77 | 0.07 | 1.23% | 5.58 | 6.20 | 491635 | 28784 | 14.87% |
| 2025-11-19 | 5.92 | 5.70 | -0.17 | -2.90% | 5.67 | 5.93 | 266137 | 15248 | 8.05% |
| 2025-11-18 | 6.01 | 5.87 | -0.05 | -0.84% | 5.73 | 6.08 | 414175 | 24277 | 12.52% |
| 2025-11-17 | 5.75 | 5.92 | 0.10 | 1.72% | 5.71 | 6.08 | 597047 | 35180 | 18.05% |
| 2025-11-14 | 5.31 | 5.82 | 0.50 | 9.40% | 5.29 | 6.28 | 643016 | 37155 | 19.44% |
| 2025-11-13 | 5.29 | 5.32 | 0.03 | 0.57% | 5.19 | 5.36 | 96981 | 5150 | 2.93% |
| 2025-11-12 | 5.28 | 5.29 | 0.00 | 0.00% | 5.25 | 5.38 | 126742 | 6715 | 3.83% |
| 2025-11-11 | 5.21 | 5.29 | 0.08 | 1.54% | 5.15 | 5.36 | 138438 | 7282 | 4.19% |
| 2025-11-10 | 5.16 | 5.21 | 0.06 | 1.17% | 5.11 | 5.30 | 125700 | 6552 | 3.80% |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.08 | 5.16 | 65638 | 3370 | 1.98% |
| 2025-11-06 | 5.13 | 5.13 | -0.02 | -0.39% | 5.07 | 5.16 | 68115 | 3473 | 2.06% |
| 2025-11-05 | 5.05 | 5.15 | 0.03 | 0.59% | 5.02 | 5.17 | 94659 | 4846 | 2.86% |
| 2025-11-04 | 5.00 | 5.12 | 0.09 | 1.79% | 4.99 | 5.14 | 94730 | 4813 | 2.86% |
| 2025-11-03 | 4.99 | 5.03 | 0.07 | 1.41% | 4.94 | 5.04 | 70119 | 3506 | 2.12% |
| 2025-10-31 | 4.81 | 4.96 | 0.13 | 2.69% | 4.81 | 4.98 | 79202 | 3898 | 2.39% |
| 2025-10-30 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.91 | 56100 | 2727 | 1.70% |
| 2025-10-29 | 5.00 | 4.90 | -0.12 | -2.39% | 4.89 | 5.01 | 68440 | 3373 | 2.07% |
| 2025-10-28 | 5.00 | 5.02 | 0.04 | 0.80% | 4.93 | 5.04 | 59185 | 2966 | 1.79% |
| 2025-10-27 | 5.04 | 4.98 | -0.01 | -0.20% | 4.90 | 5.07 | 82499 | 4103 | 2.49% |