| 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 | 5.05 | 5.04 | -0.03 | -0.59% | 5.00 | 5.05 | 223403 | 11215 | 1.69% |
| 2026-02-03 | 5.01 | 5.07 | 0.09 | 1.81% | 4.98 | 5.08 | 238735 | 12029 | 1.81% |
| 2026-02-02 | 5.16 | 4.98 | -0.24 | -4.60% | 4.98 | 5.17 | 423221 | 21385 | 3.21% |
| 2026-01-30 | 5.36 | 5.22 | -0.23 | -4.22% | 5.20 | 5.36 | 449132 | 23572 | 3.41% |
| 2026-01-29 | 5.41 | 5.45 | 0.10 | 1.87% | 5.34 | 5.54 | 749471 | 40906 | 5.69% |
| 2026-01-28 | 5.23 | 5.35 | 0.13 | 2.49% | 5.21 | 5.37 | 463898 | 24670 | 3.52% |
| 2026-01-27 | 5.27 | 5.22 | -0.07 | -1.32% | 5.10 | 5.31 | 328888 | 17060 | 2.49% |
| 2026-01-26 | 5.39 | 5.29 | -0.12 | -2.22% | 5.25 | 5.43 | 413699 | 21951 | 3.14% |
| 2026-01-23 | 5.35 | 5.41 | 0.04 | 0.74% | 5.34 | 5.43 | 482807 | 26042 | 3.66% |
| 2026-01-22 | 5.28 | 5.37 | 0.12 | 2.29% | 5.24 | 5.41 | 433094 | 23142 | 3.29% |
| 2026-01-21 | 5.22 | 5.25 | -0.01 | -0.19% | 5.20 | 5.30 | 276115 | 14515 | 2.09% |
| 2026-01-20 | 5.36 | 5.26 | -0.09 | -1.68% | 5.22 | 5.40 | 419207 | 22175 | 3.18% |
| 2026-01-19 | 5.44 | 5.35 | -0.05 | -0.93% | 5.31 | 5.45 | 490039 | 26336 | 3.72% |
| 2026-01-16 | 5.48 | 5.40 | -0.09 | -1.64% | 5.28 | 5.54 | 677814 | 36332 | 5.14% |
| 2026-01-15 | 5.60 | 5.49 | -0.17 | -3.00% | 5.43 | 5.67 | 751870 | 41488 | 5.70% |
| 2026-01-14 | 5.61 | 5.66 | 0.09 | 1.62% | 5.56 | 5.85 | 1209194 | 69011 | 9.17% |
| 2026-01-13 | 5.87 | 5.57 | -0.28 | -4.79% | 5.56 | 5.88 | 1243334 | 70553 | 9.43% |
| 2026-01-12 | 5.39 | 5.85 | 0.58 | 11.01% | 5.39 | 6.06 | 1874184 | 107109 | 14.22% |
| 2026-01-09 | 5.14 | 5.27 | 0.13 | 2.53% | 5.10 | 5.28 | 716416 | 37253 | 5.43% |
| 2026-01-08 | 5.05 | 5.14 | 0.15 | 3.01% | 5.04 | 5.20 | 678557 | 34958 | 5.15% |
| 2026-01-07 | 5.09 | 4.99 | -0.09 | -1.77% | 4.98 | 5.10 | 373746 | 18765 | 2.84% |
| 2026-01-06 | 5.01 | 5.08 | 0.06 | 1.20% | 4.98 | 5.09 | 432177 | 21795 | 3.28% |
| 2026-01-05 | 4.85 | 5.02 | 0.13 | 2.66% | 4.85 | 5.02 | 451399 | 22437 | 3.42% |
| 2025-12-31 | 4.82 | 4.89 | 0.07 | 1.45% | 4.77 | 4.90 | 304153 | 14750 | 2.31% |
| 2025-12-30 | 4.83 | 4.82 | -0.03 | -0.62% | 4.81 | 4.89 | 228800 | 11093 | 1.74% |
| 2025-12-29 | 4.86 | 4.85 | -0.07 | -1.42% | 4.84 | 4.91 | 224640 | 10936 | 1.70% |
| 2025-12-26 | 4.92 | 4.92 | -0.02 | -0.40% | 4.89 | 4.96 | 236721 | 11671 | 1.80% |
| 2025-12-25 | 4.90 | 4.94 | 0.05 | 1.02% | 4.89 | 4.95 | 198349 | 9778 | 1.50% |
| 2025-12-24 | 4.86 | 4.89 | 0.03 | 0.62% | 4.84 | 4.91 | 152304 | 7436 | 1.16% |
| 2025-12-23 | 4.95 | 4.86 | -0.13 | -2.61% | 4.85 | 4.97 | 239727 | 11744 | 1.82% |
| 2025-12-22 | 4.94 | 4.99 | 0.04 | 0.81% | 4.93 | 5.02 | 211369 | 10535 | 1.60% |
| 2025-12-19 | 4.90 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 229297 | 11326 | 1.74% |
| 2025-12-18 | 4.83 | 4.94 | 0.06 | 1.23% | 4.83 | 4.97 | 254752 | 12501 | 1.93% |
| 2025-12-17 | 4.88 | 4.88 | -0.02 | -0.41% | 4.76 | 4.95 | 319002 | 15443 | 2.42% |
| 2025-12-16 | 5.05 | 4.90 | -0.13 | -2.58% | 4.90 | 5.05 | 282474 | 13947 | 2.14% |
| 2025-12-15 | 5.05 | 5.03 | -0.07 | -1.37% | 4.98 | 5.09 | 232383 | 11696 | 1.76% |
| 2025-12-12 | 5.06 | 5.10 | 0.01 | 0.20% | 5.05 | 5.14 | 223810 | 11428 | 1.70% |
| 2025-12-11 | 5.21 | 5.09 | -0.13 | -2.49% | 5.08 | 5.23 | 334125 | 17151 | 2.53% |
| 2025-12-10 | 5.32 | 5.22 | -0.15 | -2.79% | 5.18 | 5.33 | 486376 | 25427 | 3.69% |
| 2025-12-09 | 5.25 | 5.37 | 0.07 | 1.32% | 5.24 | 5.51 | 784206 | 42184 | 5.95% |
| 2025-12-08 | 5.13 | 5.30 | 0.20 | 3.92% | 5.11 | 5.42 | 645286 | 34007 | 4.90% |
| 2025-12-05 | 5.07 | 5.10 | 0.06 | 1.19% | 4.97 | 5.10 | 238457 | 12023 | 1.81% |
| 2025-12-04 | 5.10 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 237735 | 12048 | 1.80% |
| 2025-12-03 | 5.26 | 5.11 | -0.15 | -2.85% | 5.11 | 5.26 | 339823 | 17510 | 2.58% |
| 2025-12-02 | 5.33 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 293062 | 15422 | 2.22% |
| 2025-12-01 | 5.35 | 5.33 | 0.00 | 0.00% | 5.29 | 5.38 | 277607 | 14808 | 2.11% |
| 2025-11-28 | 5.26 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 267314 | 14130 | 2.03% |
| 2025-11-27 | 5.34 | 5.26 | -0.13 | -2.41% | 5.25 | 5.37 | 386293 | 20492 | 2.93% |
| 2025-11-26 | 5.54 | 5.39 | -0.12 | -2.18% | 5.38 | 5.60 | 601656 | 33053 | 4.56% |
| 2025-11-25 | 5.43 | 5.51 | 0.08 | 1.47% | 5.41 | 5.54 | 507381 | 27873 | 3.85% |
| 2025-11-24 | 5.22 | 5.43 | 0.26 | 5.03% | 5.10 | 5.45 | 536297 | 28494 | 4.07% |
| 2025-11-21 | 5.38 | 5.17 | -0.25 | -4.61% | 5.17 | 5.44 | 484803 | 25500 | 3.68% |
| 2025-11-20 | 5.50 | 5.42 | -0.08 | -1.45% | 5.36 | 5.57 | 422187 | 23061 | 3.20% |
| 2025-11-19 | 5.52 | 5.50 | -0.08 | -1.43% | 5.44 | 5.57 | 416258 | 22858 | 3.16% |
| 2025-11-18 | 5.52 | 5.58 | 0.08 | 1.45% | 5.52 | 5.68 | 924136 | 51840 | 7.01% |
| 2025-11-17 | 5.34 | 5.50 | 0.16 | 3.00% | 5.32 | 5.50 | 456728 | 24847 | 3.46% |
| 2025-11-14 | 5.35 | 5.34 | -0.06 | -1.11% | 5.33 | 5.42 | 256268 | 13766 | 1.94% |
| 2025-11-13 | 5.33 | 5.40 | 0.08 | 1.50% | 5.28 | 5.40 | 292617 | 15637 | 2.22% |
| 2025-11-12 | 5.42 | 5.32 | -0.09 | -1.66% | 5.27 | 5.42 | 285113 | 15182 | 2.16% |
| 2025-11-11 | 5.46 | 5.41 | -0.03 | -0.55% | 5.38 | 5.46 | 263236 | 14258 | 2.00% |
| 2025-11-10 | 5.40 | 5.44 | 0.06 | 1.12% | 5.38 | 5.46 | 289450 | 15706 | 2.20% |
| 2025-11-07 | 5.45 | 5.38 | -0.07 | -1.28% | 5.38 | 5.45 | 283636 | 15329 | 2.15% |
| 2025-11-06 | 5.53 | 5.45 | -0.06 | -1.09% | 5.43 | 5.54 | 304051 | 16580 | 2.31% |
| 2025-11-05 | 5.45 | 5.51 | 0.01 | 0.18% | 5.42 | 5.52 | 274427 | 15064 | 2.08% |
| 2025-11-04 | 5.57 | 5.50 | -0.11 | -1.96% | 5.46 | 5.57 | 337788 | 18596 | 2.56% |
| 2025-11-03 | 5.58 | 5.61 | 0.00 | 0.00% | 5.44 | 5.62 | 486768 | 26940 | 3.69% |
| 2025-10-31 | 5.59 | 5.61 | -0.02 | -0.36% | 5.55 | 5.68 | 435538 | 24421 | 3.30% |
| 2025-10-30 | 5.59 | 5.63 | 0.05 | 0.90% | 5.54 | 5.72 | 519721 | 29324 | 3.94% |
| 2025-10-29 | 5.58 | 5.58 | -0.04 | -0.71% | 5.52 | 5.60 | 287316 | 15953 | 2.18% |
| 2025-10-28 | 5.62 | 5.62 | -0.09 | -1.58% | 5.59 | 5.71 | 402437 | 22698 | 3.05% |
| 2025-10-27 | 5.56 | 5.71 | 0.13 | 2.33% | 5.49 | 5.82 | 734082 | 41438 | 5.57% |