| 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 | 5.56 | 5.71 | 0.17 | 3.07% | 5.52 | 5.83 | 772883 | 43743 | 6.30% |
| 2026-02-02 | 5.30 | 5.54 | 0.22 | 4.14% | 5.26 | 5.70 | 1131570 | 62517 | 9.22% |
| 2026-01-30 | 5.37 | 5.32 | -0.05 | -0.93% | 5.23 | 5.39 | 411856 | 21849 | 3.36% |
| 2026-01-29 | 5.47 | 5.37 | -0.11 | -2.01% | 5.36 | 5.51 | 499485 | 27094 | 4.07% |
| 2026-01-28 | 5.64 | 5.48 | -0.21 | -3.69% | 5.48 | 5.65 | 614812 | 33993 | 5.01% |
| 2026-01-27 | 5.63 | 5.69 | 0.10 | 1.79% | 5.43 | 5.73 | 697548 | 39072 | 5.69% |
| 2026-01-26 | 5.78 | 5.59 | -0.22 | -3.79% | 5.54 | 5.78 | 757402 | 42758 | 6.17% |
| 2026-01-23 | 5.57 | 5.81 | 0.24 | 4.31% | 5.54 | 5.85 | 984073 | 56492 | 8.02% |
| 2026-01-22 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.58 | 419247 | 23302 | 3.42% |
| 2026-01-21 | 5.44 | 5.50 | 0.02 | 0.36% | 5.40 | 5.54 | 341789 | 18759 | 2.79% |
| 2026-01-20 | 5.50 | 5.48 | -0.02 | -0.36% | 5.43 | 5.57 | 400804 | 22014 | 3.27% |
| 2026-01-19 | 5.48 | 5.50 | 0.05 | 0.92% | 5.45 | 5.57 | 441154 | 24350 | 3.60% |
| 2026-01-16 | 5.38 | 5.45 | 0.10 | 1.87% | 5.37 | 5.48 | 504100 | 27365 | 4.11% |
| 2026-01-15 | 5.41 | 5.35 | -0.08 | -1.47% | 5.34 | 5.45 | 340534 | 18326 | 2.78% |
| 2026-01-14 | 5.49 | 5.43 | 0.00 | 0.00% | 5.35 | 5.51 | 618561 | 33696 | 5.04% |
| 2026-01-13 | 5.60 | 5.43 | -0.14 | -2.51% | 5.40 | 5.61 | 534711 | 29288 | 4.36% |
| 2026-01-12 | 5.51 | 5.57 | 0.12 | 2.20% | 5.49 | 5.58 | 632311 | 35030 | 5.15% |
| 2026-01-09 | 5.40 | 5.45 | 0.09 | 1.68% | 5.38 | 5.54 | 672408 | 36734 | 5.48% |
| 2026-01-08 | 5.29 | 5.36 | 0.06 | 1.13% | 5.27 | 5.39 | 355313 | 19006 | 2.90% |
| 2026-01-07 | 5.32 | 5.30 | -0.02 | -0.38% | 5.26 | 5.34 | 312053 | 16546 | 2.54% |
| 2026-01-06 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 334661 | 17769 | 2.73% |
| 2026-01-05 | 5.22 | 5.31 | 0.13 | 2.51% | 5.20 | 5.34 | 405236 | 21393 | 3.30% |
| 2025-12-31 | 5.24 | 5.18 | -0.05 | -0.96% | 5.15 | 5.25 | 222624 | 11527 | 1.81% |
| 2025-12-30 | 5.23 | 5.23 | -0.01 | -0.19% | 5.18 | 5.26 | 183514 | 9593 | 1.50% |
| 2025-12-29 | 5.19 | 5.24 | 0.04 | 0.77% | 5.15 | 5.27 | 248220 | 12917 | 2.02% |
| 2025-12-26 | 5.26 | 5.20 | -0.06 | -1.14% | 5.19 | 5.28 | 231367 | 12104 | 1.89% |
| 2025-12-25 | 5.27 | 5.26 | 0.01 | 0.19% | 5.22 | 5.29 | 230330 | 12112 | 1.88% |
| 2025-12-24 | 5.17 | 5.25 | 0.06 | 1.16% | 5.17 | 5.27 | 232848 | 12207 | 1.90% |
| 2025-12-23 | 5.18 | 5.19 | -0.02 | -0.38% | 5.15 | 5.21 | 187283 | 9702 | 1.53% |
| 2025-12-22 | 5.20 | 5.21 | 0.03 | 0.58% | 5.17 | 5.23 | 207255 | 10781 | 1.69% |
| 2025-12-19 | 5.08 | 5.18 | 0.08 | 1.57% | 5.07 | 5.20 | 232491 | 12000 | 1.89% |
| 2025-12-18 | 5.11 | 5.10 | 0.01 | 0.20% | 5.09 | 5.19 | 229753 | 11812 | 1.87% |
| 2025-12-17 | 5.05 | 5.09 | 0.04 | 0.79% | 4.95 | 5.09 | 280482 | 14093 | 2.29% |
| 2025-12-16 | 5.18 | 5.05 | -0.13 | -2.51% | 5.04 | 5.18 | 247359 | 12560 | 2.02% |
| 2025-12-15 | 5.24 | 5.18 | -0.11 | -2.08% | 5.17 | 5.29 | 205326 | 10706 | 1.67% |
| 2025-12-12 | 5.18 | 5.29 | 0.11 | 2.12% | 5.16 | 5.33 | 299131 | 15650 | 2.44% |
| 2025-12-11 | 5.25 | 5.18 | -0.06 | -1.15% | 5.15 | 5.26 | 205701 | 10698 | 1.68% |
| 2025-12-10 | 5.26 | 5.24 | -0.03 | -0.57% | 5.17 | 5.26 | 224462 | 11689 | 1.83% |
| 2025-12-09 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 231489 | 12226 | 1.89% |
| 2025-12-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.29 | 5.37 | 293400 | 15637 | 2.39% |
| 2025-12-05 | 5.27 | 5.32 | 0.02 | 0.38% | 5.20 | 5.33 | 280283 | 14816 | 2.28% |
| 2025-12-04 | 5.29 | 5.30 | -0.02 | -0.38% | 5.17 | 5.34 | 366270 | 19240 | 2.99% |
| 2025-12-03 | 5.38 | 5.32 | 0.10 | 1.92% | 5.29 | 5.47 | 682099 | 36514 | 5.56% |
| 2025-12-02 | 5.22 | 5.22 | 0.00 | 0.00% | 5.10 | 5.24 | 273330 | 14105 | 2.23% |
| 2025-12-01 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.22 | 238675 | 12402 | 1.95% |
| 2025-11-28 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 265402 | 13642 | 2.16% |
| 2025-11-27 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.17 | 274858 | 14123 | 2.24% |
| 2025-11-26 | 5.18 | 5.14 | -0.07 | -1.34% | 5.11 | 5.24 | 253179 | 13099 | 2.06% |
| 2025-11-25 | 5.19 | 5.21 | 0.05 | 0.97% | 5.16 | 5.23 | 261244 | 13603 | 2.13% |
| 2025-11-24 | 5.13 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 248976 | 12787 | 2.03% |
| 2025-11-21 | 5.32 | 5.09 | -0.30 | -5.57% | 5.08 | 5.39 | 480009 | 24877 | 3.91% |
| 2025-11-20 | 5.52 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 344052 | 18711 | 2.80% |
| 2025-11-19 | 5.63 | 5.51 | -0.13 | -2.30% | 5.46 | 5.64 | 377560 | 20849 | 3.08% |
| 2025-11-18 | 5.76 | 5.64 | -0.16 | -2.76% | 5.58 | 5.79 | 552866 | 31146 | 4.51% |
| 2025-11-17 | 5.68 | 5.80 | 0.12 | 2.11% | 5.65 | 5.85 | 546066 | 31394 | 4.45% |
| 2025-11-14 | 5.65 | 5.68 | -0.02 | -0.35% | 5.63 | 5.77 | 449164 | 25543 | 3.66% |
| 2025-11-13 | 5.56 | 5.70 | 0.14 | 2.52% | 5.55 | 5.74 | 509683 | 28989 | 4.15% |
| 2025-11-12 | 5.64 | 5.56 | -0.10 | -1.77% | 5.51 | 5.66 | 351567 | 19537 | 2.87% |
| 2025-11-11 | 5.63 | 5.66 | 0.02 | 0.35% | 5.63 | 5.72 | 397124 | 22535 | 3.24% |
| 2025-11-10 | 5.63 | 5.64 | -0.03 | -0.53% | 5.61 | 5.72 | 456241 | 25769 | 3.72% |
| 2025-11-07 | 5.57 | 5.67 | 0.10 | 1.80% | 5.57 | 5.78 | 687370 | 39300 | 5.60% |
| 2025-11-06 | 5.61 | 5.57 | -0.01 | -0.18% | 5.53 | 5.63 | 385852 | 21528 | 3.14% |
| 2025-11-05 | 5.36 | 5.58 | 0.14 | 2.57% | 5.34 | 5.60 | 500003 | 27622 | 4.08% |
| 2025-11-04 | 5.51 | 5.44 | -0.08 | -1.45% | 5.38 | 5.54 | 349507 | 19042 | 2.85% |
| 2025-11-03 | 5.49 | 5.52 | 0.12 | 2.22% | 5.41 | 5.55 | 481713 | 26422 | 3.93% |
| 2025-10-31 | 5.32 | 5.40 | 0.09 | 1.69% | 5.32 | 5.42 | 367309 | 19797 | 2.99% |
| 2025-10-30 | 5.33 | 5.31 | -0.04 | -0.75% | 5.30 | 5.40 | 333593 | 17845 | 2.72% |
| 2025-10-29 | 5.36 | 5.35 | 0.01 | 0.19% | 5.27 | 5.36 | 263459 | 13974 | 2.15% |
| 2025-10-28 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.37 | 237108 | 12637 | 1.93% |
| 2025-10-27 | 5.36 | 5.30 | -0.05 | -0.93% | 5.30 | 5.39 | 296109 | 15785 | 2.41% |