| 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 | 5.09 | 5.14 | 0.07 | 1.38% | 5.09 | 5.15 | 118622 | 6074 | 1.88% |
| 2026-02-02 | 5.20 | 5.07 | -0.14 | -2.69% | 5.07 | 5.21 | 159989 | 8246 | 2.54% |
| 2026-01-30 | 5.12 | 5.21 | 0.09 | 1.76% | 5.09 | 5.22 | 180844 | 9344 | 2.87% |
| 2026-01-29 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.21 | 134560 | 6941 | 2.14% |
| 2026-01-28 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.25 | 135319 | 7040 | 2.15% |
| 2026-01-27 | 5.20 | 5.19 | -0.03 | -0.57% | 5.06 | 5.21 | 170897 | 8793 | 2.71% |
| 2026-01-26 | 5.25 | 5.22 | -0.02 | -0.38% | 5.17 | 5.27 | 173224 | 9036 | 2.75% |
| 2026-01-23 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.26 | 159639 | 8362 | 2.53% |
| 2026-01-22 | 5.21 | 5.22 | 0.00 | 0.00% | 5.19 | 5.23 | 140650 | 7328 | 2.23% |
| 2026-01-21 | 5.16 | 5.22 | 0.04 | 0.77% | 5.14 | 5.22 | 165797 | 8621 | 2.63% |
| 2026-01-20 | 5.16 | 5.18 | 0.02 | 0.39% | 5.14 | 5.20 | 182853 | 9447 | 2.90% |
| 2026-01-19 | 5.00 | 5.16 | 0.12 | 2.38% | 5.00 | 5.19 | 242909 | 12444 | 3.86% |
| 2026-01-16 | 5.06 | 5.04 | 0.01 | 0.20% | 5.01 | 5.07 | 124925 | 6288 | 1.98% |
| 2026-01-15 | 5.00 | 5.03 | 0.01 | 0.20% | 4.98 | 5.05 | 134694 | 6774 | 2.14% |
| 2026-01-14 | 5.02 | 5.02 | 0.01 | 0.20% | 4.96 | 5.08 | 230281 | 11589 | 3.66% |
| 2026-01-13 | 5.07 | 5.01 | -0.04 | -0.79% | 5.00 | 5.10 | 199979 | 10096 | 3.18% |
| 2026-01-12 | 5.02 | 5.05 | 0.05 | 1.00% | 4.98 | 5.07 | 227824 | 11452 | 3.62% |
| 2026-01-09 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 161970 | 8106 | 2.57% |
| 2026-01-08 | 4.92 | 4.98 | 0.05 | 1.01% | 4.90 | 4.99 | 159550 | 7916 | 2.53% |
| 2026-01-07 | 4.96 | 4.93 | -0.01 | -0.20% | 4.91 | 4.97 | 153632 | 7583 | 2.44% |
| 2026-01-06 | 4.95 | 4.94 | 0.03 | 0.61% | 4.92 | 5.00 | 231804 | 11490 | 3.68% |
| 2026-01-05 | 4.83 | 4.91 | 0.13 | 2.72% | 4.83 | 4.92 | 156397 | 7645 | 2.48% |
| 2025-12-31 | 4.79 | 4.78 | 0.00 | 0.00% | 4.75 | 4.81 | 89499 | 4277 | 1.42% |
| 2025-12-30 | 4.78 | 4.78 | -0.02 | -0.42% | 4.75 | 4.84 | 78587 | 3774 | 1.25% |
| 2025-12-29 | 4.82 | 4.80 | -0.02 | -0.41% | 4.77 | 4.83 | 70663 | 3392 | 1.12% |
| 2025-12-26 | 4.87 | 4.82 | -0.04 | -0.82% | 4.81 | 4.89 | 103284 | 5006 | 1.64% |
| 2025-12-25 | 4.84 | 4.86 | 0.03 | 0.62% | 4.81 | 4.89 | 96346 | 4672 | 1.53% |
| 2025-12-24 | 4.77 | 4.83 | 0.06 | 1.26% | 4.75 | 4.84 | 104279 | 5016 | 1.66% |
| 2025-12-23 | 4.78 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 83072 | 3963 | 1.32% |
| 2025-12-22 | 4.79 | 4.79 | 0.00 | 0.00% | 4.78 | 4.83 | 89984 | 4321 | 1.43% |
| 2025-12-19 | 4.72 | 4.79 | 0.09 | 1.91% | 4.72 | 4.80 | 116937 | 5588 | 1.86% |
| 2025-12-18 | 4.64 | 4.70 | 0.02 | 0.43% | 4.61 | 4.75 | 118642 | 5587 | 1.88% |
| 2025-12-17 | 4.63 | 4.68 | 0.04 | 0.86% | 4.56 | 4.69 | 117538 | 5427 | 1.87% |
| 2025-12-16 | 4.72 | 4.64 | -0.10 | -2.11% | 4.63 | 4.75 | 125919 | 5868 | 2.00% |
| 2025-12-15 | 4.72 | 4.74 | 0.00 | 0.00% | 4.69 | 4.79 | 89039 | 4217 | 1.41% |
| 2025-12-12 | 4.77 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 100058 | 4765 | 1.59% |
| 2025-12-11 | 4.87 | 4.77 | -0.11 | -2.25% | 4.77 | 4.88 | 118714 | 5711 | 1.88% |
| 2025-12-10 | 4.88 | 4.88 | -0.02 | -0.41% | 4.84 | 4.91 | 101717 | 4948 | 1.62% |
| 2025-12-09 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.94 | 103026 | 5063 | 1.64% |
| 2025-12-08 | 4.90 | 4.91 | 0.01 | 0.20% | 4.89 | 4.94 | 98872 | 4865 | 1.57% |
| 2025-12-05 | 4.85 | 4.90 | 0.05 | 1.03% | 4.80 | 4.91 | 91656 | 4457 | 1.46% |
| 2025-12-04 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 105503 | 5144 | 1.68% |
| 2025-12-03 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 88236 | 4341 | 1.40% |
| 2025-12-02 | 4.91 | 4.93 | 0.01 | 0.20% | 4.86 | 4.94 | 109015 | 5354 | 1.73% |
| 2025-12-01 | 4.90 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 105165 | 5173 | 1.67% |
| 2025-11-28 | 4.86 | 4.90 | 0.05 | 1.03% | 4.81 | 4.91 | 109912 | 5352 | 1.75% |
| 2025-11-27 | 4.82 | 4.85 | 0.02 | 0.41% | 4.82 | 4.89 | 110034 | 5349 | 1.75% |
| 2025-11-26 | 4.85 | 4.83 | -0.04 | -0.82% | 4.82 | 4.94 | 117598 | 5735 | 1.87% |
| 2025-11-25 | 4.86 | 4.87 | 0.03 | 0.62% | 4.84 | 4.92 | 137922 | 6738 | 2.19% |
| 2025-11-24 | 4.81 | 4.84 | 0.04 | 0.83% | 4.76 | 4.85 | 135329 | 6504 | 2.15% |
| 2025-11-21 | 4.94 | 4.80 | -0.20 | -4.00% | 4.77 | 5.00 | 212348 | 10301 | 3.37% |
| 2025-11-20 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.08 | 145687 | 7311 | 2.31% |
| 2025-11-19 | 5.08 | 5.03 | -0.05 | -0.98% | 5.00 | 5.11 | 151172 | 7611 | 2.40% |
| 2025-11-18 | 5.16 | 5.08 | -0.11 | -2.12% | 5.07 | 5.18 | 170777 | 8716 | 2.71% |
| 2025-11-17 | 5.23 | 5.19 | -0.04 | -0.76% | 5.13 | 5.23 | 173657 | 8966 | 2.76% |
| 2025-11-14 | 5.20 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 178328 | 9334 | 2.83% |
| 2025-11-13 | 5.16 | 5.22 | 0.06 | 1.16% | 5.13 | 5.23 | 165867 | 8621 | 2.63% |
| 2025-11-12 | 5.21 | 5.16 | -0.05 | -0.96% | 5.12 | 5.21 | 152007 | 7844 | 2.41% |
| 2025-11-11 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 143294 | 7459 | 2.28% |
| 2025-11-10 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.18 | 137719 | 7105 | 2.19% |
| 2025-11-07 | 5.15 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 135459 | 6986 | 2.15% |
| 2025-11-06 | 5.17 | 5.15 | -0.03 | -0.58% | 5.12 | 5.17 | 150604 | 7742 | 2.39% |
| 2025-11-05 | 5.06 | 5.18 | 0.08 | 1.57% | 5.05 | 5.19 | 186606 | 9585 | 2.96% |
| 2025-11-04 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.15 | 149338 | 7625 | 2.37% |
| 2025-11-03 | 5.12 | 5.14 | 0.01 | 0.19% | 5.07 | 5.15 | 185964 | 9483 | 2.95% |
| 2025-10-31 | 5.11 | 5.13 | 0.03 | 0.59% | 5.10 | 5.15 | 165285 | 8461 | 2.62% |
| 2025-10-30 | 5.15 | 5.10 | -0.05 | -0.97% | 5.09 | 5.16 | 189776 | 9718 | 3.01% |
| 2025-10-29 | 5.25 | 5.15 | -0.17 | -3.20% | 5.10 | 5.25 | 385101 | 19759 | 6.11% |
| 2025-10-28 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.34 | 151294 | 8024 | 2.40% |
| 2025-10-27 | 5.29 | 5.28 | 0.00 | 0.00% | 5.23 | 5.33 | 145313 | 7671 | 2.31% |