| 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 | 5.51 | 6.13 | 0.68 | 12.48% | 5.45 | 6.41 | 1982516 | 119976 | 28.01% |
| 2026-02-03 | 5.31 | 5.45 | 0.16 | 3.02% | 5.29 | 5.53 | 791043 | 42864 | 11.18% |
| 2026-02-02 | 5.13 | 5.29 | -0.39 | -6.87% | 5.11 | 5.49 | 1164206 | 62005 | 16.45% |
| 2026-01-30 | 6.00 | 5.68 | -0.66 | -10.41% | 5.47 | 6.10 | 1903899 | 109006 | 26.90% |
| 2026-01-29 | 5.61 | 6.34 | 0.81 | 14.65% | 5.46 | 6.48 | 2395273 | 140890 | 33.84% |
| 2026-01-28 | 5.32 | 5.53 | 0.30 | 5.74% | 5.27 | 5.70 | 1565079 | 85932 | 22.11% |
| 2026-01-27 | 5.21 | 5.23 | -0.12 | -2.24% | 5.15 | 5.40 | 640076 | 33479 | 9.04% |
| 2026-01-26 | 5.18 | 5.35 | 0.22 | 4.29% | 5.16 | 5.40 | 1039193 | 55145 | 14.68% |
| 2026-01-23 | 5.11 | 5.13 | -0.01 | -0.19% | 5.07 | 5.17 | 486987 | 24930 | 6.88% |
| 2026-01-22 | 4.94 | 5.14 | 0.19 | 3.84% | 4.92 | 5.20 | 737160 | 37761 | 10.41% |
| 2026-01-21 | 4.85 | 4.95 | 0.06 | 1.23% | 4.84 | 4.97 | 291986 | 14392 | 4.13% |
| 2026-01-20 | 4.89 | 4.89 | -0.01 | -0.20% | 4.80 | 4.91 | 262453 | 12762 | 3.71% |
| 2026-01-19 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.93 | 267142 | 13026 | 3.77% |
| 2026-01-16 | 4.99 | 4.86 | -0.15 | -2.99% | 4.82 | 4.99 | 503607 | 24581 | 7.11% |
| 2026-01-15 | 5.00 | 5.01 | -0.10 | -1.96% | 4.94 | 5.10 | 536578 | 26845 | 7.58% |
| 2026-01-14 | 4.97 | 5.11 | 0.14 | 2.82% | 4.93 | 5.24 | 887952 | 45162 | 12.54% |
| 2026-01-13 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 5.13 | 744418 | 37370 | 10.52% |
| 2026-01-12 | 4.82 | 4.95 | 0.11 | 2.27% | 4.78 | 4.95 | 531343 | 25981 | 7.51% |
| 2026-01-09 | 4.81 | 4.84 | 0.11 | 2.33% | 4.78 | 4.93 | 476968 | 23044 | 6.74% |
| 2026-01-08 | 4.65 | 4.73 | 0.06 | 1.28% | 4.63 | 4.75 | 313661 | 14761 | 4.43% |
| 2026-01-07 | 4.69 | 4.67 | -0.03 | -0.64% | 4.59 | 4.69 | 347846 | 16157 | 4.91% |
| 2026-01-06 | 4.62 | 4.70 | 0.06 | 1.29% | 4.60 | 4.72 | 338011 | 15822 | 4.78% |
| 2026-01-05 | 4.72 | 4.64 | 0.10 | 2.20% | 4.60 | 4.77 | 314104 | 14634 | 4.44% |
| 2025-12-31 | 4.59 | 4.54 | -0.06 | -1.30% | 4.48 | 4.60 | 205516 | 9318 | 2.90% |
| 2025-12-30 | 4.54 | 4.60 | 0.05 | 1.10% | 4.47 | 4.68 | 321545 | 14765 | 4.54% |
| 2025-12-29 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.60 | 128696 | 5873 | 1.82% |
| 2025-12-26 | 4.60 | 4.57 | -0.05 | -1.08% | 4.54 | 4.62 | 195516 | 8951 | 2.76% |
| 2025-12-25 | 4.61 | 4.62 | 0.04 | 0.87% | 4.55 | 4.63 | 192668 | 8847 | 2.72% |
| 2025-12-24 | 4.55 | 4.58 | 0.01 | 0.22% | 4.51 | 4.60 | 186699 | 8547 | 2.64% |
| 2025-12-23 | 4.63 | 4.57 | -0.08 | -1.72% | 4.54 | 4.70 | 300297 | 13822 | 4.24% |
| 2025-12-22 | 4.76 | 4.65 | 0.15 | 3.33% | 4.62 | 4.97 | 557288 | 26434 | 7.87% |
| 2025-12-19 | 4.44 | 4.50 | 0.06 | 1.35% | 4.43 | 4.50 | 148331 | 6644 | 2.10% |
| 2025-12-18 | 4.41 | 4.44 | 0.00 | 0.00% | 4.39 | 4.51 | 155962 | 6962 | 2.20% |
| 2025-12-17 | 4.42 | 4.44 | 0.00 | 0.00% | 4.30 | 4.46 | 217751 | 9521 | 3.08% |
| 2025-12-16 | 4.58 | 4.44 | -0.14 | -3.06% | 4.43 | 4.58 | 200960 | 8982 | 2.84% |
| 2025-12-15 | 4.51 | 4.58 | 0.04 | 0.88% | 4.50 | 4.63 | 175653 | 8045 | 2.48% |
| 2025-12-12 | 4.55 | 4.54 | 0.02 | 0.44% | 4.52 | 4.59 | 167347 | 7622 | 2.36% |
| 2025-12-11 | 4.65 | 4.52 | -0.12 | -2.59% | 4.51 | 4.67 | 229719 | 10510 | 3.25% |
| 2025-12-10 | 4.71 | 4.64 | -0.08 | -1.69% | 4.62 | 4.74 | 199489 | 9300 | 2.82% |
| 2025-12-09 | 4.77 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 175744 | 8330 | 2.48% |
| 2025-12-08 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 205906 | 9843 | 2.91% |
| 2025-12-05 | 4.69 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 169676 | 8013 | 2.40% |
| 2025-12-04 | 4.81 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 284906 | 13497 | 4.03% |
| 2025-12-03 | 4.85 | 4.82 | -0.03 | -0.62% | 4.78 | 4.87 | 223816 | 10770 | 3.16% |
| 2025-12-02 | 4.93 | 4.85 | -0.09 | -1.82% | 4.77 | 4.94 | 252812 | 12217 | 3.57% |
| 2025-12-01 | 4.88 | 4.94 | 0.07 | 1.44% | 4.85 | 4.98 | 281878 | 13900 | 3.98% |
| 2025-11-28 | 4.77 | 4.87 | 0.11 | 2.31% | 4.77 | 4.87 | 283806 | 13730 | 4.01% |
| 2025-11-27 | 4.80 | 4.76 | -0.06 | -1.24% | 4.75 | 4.85 | 284291 | 13607 | 4.02% |
| 2025-11-26 | 4.94 | 4.82 | -0.14 | -2.82% | 4.80 | 5.01 | 402629 | 19701 | 5.69% |
| 2025-11-25 | 4.97 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 358765 | 17834 | 5.07% |
| 2025-11-24 | 4.91 | 4.95 | 0.10 | 2.06% | 4.78 | 5.00 | 452343 | 22098 | 6.39% |
| 2025-11-21 | 5.12 | 4.85 | -0.35 | -6.73% | 4.83 | 5.20 | 725150 | 35844 | 10.24% |
| 2025-11-20 | 5.33 | 5.20 | -0.20 | -3.70% | 5.17 | 5.39 | 774497 | 40556 | 10.94% |
| 2025-11-19 | 5.10 | 5.40 | 0.31 | 6.09% | 5.06 | 5.58 | 1378802 | 73582 | 19.48% |
| 2025-11-18 | 5.23 | 5.09 | -0.19 | -3.60% | 5.06 | 5.25 | 663741 | 34034 | 9.38% |
| 2025-11-17 | 5.20 | 5.28 | 0.07 | 1.34% | 5.17 | 5.44 | 948695 | 50024 | 13.40% |
| 2025-11-14 | 5.11 | 5.21 | 0.05 | 0.97% | 5.09 | 5.25 | 742734 | 38722 | 10.49% |
| 2025-11-13 | 5.00 | 5.16 | 0.08 | 1.57% | 4.81 | 5.18 | 784724 | 39741 | 11.09% |
| 2025-11-12 | 4.96 | 5.08 | 0.10 | 2.01% | 4.95 | 5.16 | 768354 | 39202 | 10.86% |
| 2025-11-11 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 5.05 | 396134 | 19775 | 5.60% |
| 2025-11-10 | 4.97 | 4.94 | 0.01 | 0.20% | 4.90 | 4.97 | 279845 | 13832 | 3.95% |
| 2025-11-07 | 4.92 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 340574 | 16850 | 4.81% |
| 2025-11-06 | 5.07 | 4.96 | -0.16 | -3.13% | 4.93 | 5.07 | 579421 | 28743 | 8.19% |
| 2025-11-05 | 4.99 | 5.12 | 0.19 | 3.85% | 4.99 | 5.19 | 1085400 | 55259 | 15.33% |
| 2025-11-04 | 4.82 | 4.93 | 0.07 | 1.44% | 4.80 | 4.94 | 361458 | 17591 | 5.11% |
| 2025-11-03 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.87 | 298345 | 14426 | 4.21% |
| 2025-10-31 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 202400 | 9656 | 2.86% |
| 2025-10-30 | 4.83 | 4.74 | -0.10 | -2.07% | 4.73 | 4.83 | 266687 | 12749 | 3.77% |
| 2025-10-29 | 4.81 | 4.84 | -0.02 | -0.41% | 4.76 | 4.86 | 287817 | 13850 | 4.07% |
| 2025-10-28 | 4.80 | 4.86 | 0.12 | 2.53% | 4.77 | 4.89 | 492090 | 23853 | 6.95% |
| 2025-10-27 | 4.72 | 4.74 | 0.00 | 0.00% | 4.68 | 4.75 | 313940 | 14804 | 4.44% |