| 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 | 5.61 | 5.57 | 0.03 | 0.54% | 5.48 | 5.92 | 868442 | 48826 | 19.14% |
| 2026-02-02 | 5.50 | 5.54 | -0.10 | -1.77% | 5.44 | 5.99 | 1047488 | 59488 | 23.08% |
| 2026-01-30 | 5.19 | 5.64 | 0.30 | 5.62% | 5.18 | 5.76 | 1278040 | 70724 | 28.16% |
| 2026-01-29 | 4.85 | 5.34 | 0.51 | 10.56% | 4.84 | 5.69 | 1153938 | 61556 | 25.43% |
| 2026-01-28 | 4.82 | 4.83 | 0.01 | 0.21% | 4.73 | 4.90 | 367088 | 17701 | 8.09% |
| 2026-01-27 | 4.98 | 4.82 | -0.33 | -6.41% | 4.66 | 4.99 | 554294 | 26762 | 12.21% |
| 2026-01-26 | 4.97 | 5.15 | 0.14 | 2.79% | 4.81 | 5.18 | 713962 | 35455 | 15.73% |
| 2026-01-23 | 4.99 | 5.01 | 0.02 | 0.40% | 4.92 | 5.16 | 473699 | 23780 | 10.44% |
| 2026-01-22 | 5.04 | 4.99 | -0.10 | -1.96% | 4.94 | 5.05 | 405824 | 20247 | 8.94% |
| 2026-01-21 | 5.06 | 5.09 | -0.07 | -1.36% | 4.91 | 5.10 | 617168 | 30842 | 13.60% |
| 2026-01-20 | 4.95 | 5.16 | 0.18 | 3.61% | 4.90 | 5.24 | 811200 | 41435 | 17.88% |
| 2026-01-19 | 4.85 | 4.98 | 0.06 | 1.22% | 4.74 | 5.18 | 849723 | 42876 | 18.73% |
| 2026-01-16 | 4.62 | 4.92 | 0.34 | 7.42% | 4.61 | 5.29 | 969136 | 48263 | 21.36% |
| 2026-01-15 | 4.73 | 4.58 | -0.25 | -5.18% | 4.54 | 4.74 | 471708 | 21850 | 10.39% |
| 2026-01-14 | 4.75 | 4.83 | 0.03 | 0.63% | 4.57 | 4.96 | 785498 | 37319 | 17.31% |
| 2026-01-13 | 4.48 | 4.80 | 0.32 | 7.14% | 4.39 | 4.98 | 1037606 | 49199 | 22.87% |
| 2026-01-12 | 4.50 | 4.48 | -0.04 | -0.88% | 4.44 | 4.50 | 438091 | 19582 | 9.65% |
| 2026-01-09 | 4.47 | 4.52 | 0.01 | 0.22% | 4.45 | 4.54 | 423735 | 19027 | 9.34% |
| 2026-01-08 | 4.58 | 4.51 | -0.15 | -3.22% | 4.46 | 4.59 | 560021 | 25186 | 12.34% |
| 2026-01-07 | 4.47 | 4.66 | 0.22 | 4.95% | 4.30 | 4.74 | 937073 | 42857 | 20.65% |
| 2026-01-06 | 4.08 | 4.44 | 0.37 | 9.09% | 4.07 | 4.58 | 855795 | 37516 | 18.86% |
| 2026-01-05 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.09 | 167384 | 6800 | 3.69% |
| 2025-12-31 | 4.02 | 4.05 | 0.03 | 0.75% | 3.96 | 4.05 | 138688 | 5557 | 3.06% |
| 2025-12-30 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.09 | 149620 | 6042 | 3.30% |
| 2025-12-29 | 4.09 | 4.07 | -0.03 | -0.73% | 4.03 | 4.11 | 171659 | 6979 | 3.78% |
| 2025-12-26 | 4.14 | 4.10 | -0.04 | -0.97% | 4.09 | 4.16 | 187411 | 7722 | 4.13% |
| 2025-12-25 | 4.16 | 4.14 | 0.00 | 0.00% | 4.11 | 4.17 | 181883 | 7523 | 4.01% |
| 2025-12-24 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.15 | 152842 | 6305 | 3.37% |
| 2025-12-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.07 | 4.15 | 196710 | 8076 | 4.33% |
| 2025-12-22 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 145564 | 6021 | 3.21% |
| 2025-12-19 | 4.03 | 4.13 | 0.12 | 2.99% | 4.01 | 4.14 | 198387 | 8113 | 4.37% |
| 2025-12-18 | 4.00 | 4.01 | -0.01 | -0.25% | 3.99 | 4.09 | 178340 | 7217 | 3.93% |
| 2025-12-17 | 4.02 | 4.02 | 0.00 | 0.00% | 3.92 | 4.04 | 204797 | 8161 | 4.51% |
| 2025-12-16 | 4.14 | 4.02 | -0.11 | -2.66% | 4.00 | 4.14 | 196149 | 7941 | 4.32% |
| 2025-12-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.03 | 4.19 | 215042 | 8874 | 4.74% |
| 2025-12-12 | 4.19 | 4.09 | -0.08 | -1.92% | 4.07 | 4.26 | 267348 | 11141 | 5.89% |
| 2025-12-11 | 4.30 | 4.17 | -0.13 | -3.02% | 4.16 | 4.32 | 248109 | 10458 | 5.47% |
| 2025-12-10 | 4.36 | 4.30 | -0.07 | -1.60% | 4.29 | 4.39 | 200920 | 8684 | 4.43% |
| 2025-12-09 | 4.40 | 4.37 | -0.03 | -0.68% | 4.29 | 4.41 | 228549 | 9955 | 5.04% |
| 2025-12-08 | 4.35 | 4.40 | 0.05 | 1.15% | 4.35 | 4.43 | 205197 | 9004 | 4.52% |
| 2025-12-05 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.37 | 192616 | 8332 | 4.24% |
| 2025-12-04 | 4.38 | 4.31 | -0.04 | -0.92% | 4.30 | 4.41 | 171435 | 7424 | 3.78% |
| 2025-12-03 | 4.43 | 4.35 | -0.10 | -2.25% | 4.33 | 4.48 | 201303 | 8823 | 4.44% |
| 2025-12-02 | 4.41 | 4.45 | 0.03 | 0.68% | 4.29 | 4.48 | 306765 | 13500 | 6.76% |
| 2025-12-01 | 4.47 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 250024 | 11076 | 5.51% |
| 2025-11-28 | 4.41 | 4.46 | 0.06 | 1.36% | 4.37 | 4.47 | 226903 | 10052 | 5.00% |
| 2025-11-27 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 193016 | 8524 | 4.25% |
| 2025-11-26 | 4.46 | 4.40 | -0.04 | -0.90% | 4.37 | 4.48 | 222903 | 9860 | 4.91% |
| 2025-11-25 | 4.39 | 4.44 | 0.08 | 1.83% | 4.36 | 4.49 | 283201 | 12589 | 6.24% |
| 2025-11-24 | 4.42 | 4.36 | -0.04 | -0.91% | 4.23 | 4.44 | 308940 | 13375 | 6.81% |
| 2025-11-21 | 4.48 | 4.40 | -0.13 | -2.87% | 4.38 | 4.57 | 426738 | 19035 | 9.40% |
| 2025-11-20 | 4.72 | 4.53 | -0.20 | -4.23% | 4.52 | 4.74 | 503279 | 23117 | 11.09% |
| 2025-11-19 | 4.93 | 4.73 | -0.18 | -3.67% | 4.69 | 4.96 | 489340 | 23408 | 10.78% |
| 2025-11-18 | 5.17 | 4.91 | -0.28 | -5.39% | 4.85 | 5.17 | 632882 | 31257 | 13.95% |
| 2025-11-17 | 4.99 | 5.19 | 0.23 | 4.64% | 4.99 | 5.26 | 867200 | 44669 | 19.11% |
| 2025-11-14 | 4.91 | 4.96 | -0.04 | -0.80% | 4.91 | 5.03 | 453509 | 22503 | 9.99% |
| 2025-11-13 | 4.84 | 5.00 | 0.14 | 2.88% | 4.70 | 5.03 | 724000 | 35569 | 15.95% |
| 2025-11-12 | 4.82 | 4.86 | 0.03 | 0.62% | 4.82 | 5.06 | 618873 | 30444 | 13.64% |
| 2025-11-11 | 5.01 | 4.83 | -0.23 | -4.55% | 4.82 | 5.01 | 631725 | 30787 | 13.92% |
| 2025-11-10 | 4.98 | 5.06 | 0.02 | 0.40% | 4.86 | 5.09 | 678176 | 33924 | 14.94% |
| 2025-11-07 | 5.06 | 5.04 | 0.02 | 0.40% | 4.96 | 5.24 | 737383 | 37294 | 16.25% |
| 2025-11-06 | 5.15 | 5.02 | -0.27 | -5.10% | 4.92 | 5.19 | 948041 | 47540 | 20.89% |
| 2025-11-05 | 4.77 | 5.29 | 0.53 | 11.13% | 4.73 | 5.55 | 1479090 | 77821 | 32.59% |
| 2025-11-04 | 4.82 | 4.76 | -0.14 | -2.86% | 4.68 | 4.98 | 804474 | 38596 | 17.73% |
| 2025-11-03 | 5.02 | 4.90 | -0.28 | -5.41% | 4.75 | 5.07 | 1037522 | 50515 | 22.86% |
| 2025-10-31 | 4.80 | 5.18 | 0.25 | 5.07% | 4.70 | 5.43 | 1521287 | 75944 | 33.52% |
| 2025-10-30 | 4.68 | 4.93 | 0.32 | 6.94% | 4.60 | 5.26 | 1542185 | 75921 | 33.98% |
| 2025-10-29 | 4.89 | 4.61 | -0.38 | -7.62% | 4.56 | 4.92 | 1672360 | 78685 | 36.85% |
| 2025-10-28 | 4.17 | 4.99 | 0.83 | 19.95% | 4.11 | 4.99 | 2056347 | 95280 | 45.31% |
| 2025-10-27 | 3.78 | 4.16 | 0.55 | 15.24% | 3.74 | 4.33 | 1594605 | 65136 | 35.14% |