| 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 | 6.00 | 5.94 | -0.16 | -2.62% | 5.86 | 6.08 | 1545524 | 91739 | 5.98% |
| 2026-02-03 | 5.85 | 6.10 | 0.35 | 6.09% | 5.84 | 6.24 | 2400602 | 144900 | 9.29% |
| 2026-02-02 | 5.88 | 5.75 | -0.30 | -4.96% | 5.75 | 6.02 | 1858127 | 109260 | 7.19% |
| 2026-01-30 | 6.08 | 6.05 | -0.07 | -1.14% | 5.97 | 6.19 | 2049598 | 124603 | 7.93% |
| 2026-01-29 | 5.89 | 6.12 | 0.22 | 3.73% | 5.77 | 6.34 | 3681159 | 226825 | 14.25% |
| 2026-01-28 | 5.98 | 5.90 | -0.08 | -1.34% | 5.88 | 6.16 | 1828061 | 110138 | 7.08% |
| 2026-01-27 | 5.95 | 5.98 | 0.04 | 0.67% | 5.81 | 6.03 | 1403256 | 82847 | 5.43% |
| 2026-01-26 | 6.16 | 5.94 | -0.17 | -2.78% | 5.84 | 6.17 | 1931337 | 115321 | 7.48% |
| 2026-01-23 | 5.96 | 6.11 | 0.16 | 2.69% | 5.93 | 6.14 | 2023531 | 122685 | 7.83% |
| 2026-01-22 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 6.02 | 1470887 | 87537 | 5.69% |
| 2026-01-21 | 5.81 | 5.90 | 0.00 | 0.00% | 5.80 | 5.99 | 1411698 | 83252 | 5.47% |
| 2026-01-20 | 6.06 | 5.90 | -0.07 | -1.17% | 5.83 | 6.17 | 1956250 | 116391 | 7.57% |
| 2026-01-19 | 6.06 | 5.97 | -0.09 | -1.49% | 5.95 | 6.18 | 2139164 | 129143 | 8.28% |
| 2026-01-16 | 6.43 | 6.06 | -0.49 | -7.48% | 5.99 | 6.49 | 3612014 | 221751 | 13.98% |
| 2026-01-15 | 6.87 | 6.55 | -0.57 | -8.01% | 6.39 | 6.90 | 4937783 | 325137 | 19.12% |
| 2026-01-14 | 6.51 | 7.12 | 0.26 | 3.79% | 6.41 | 7.80 | 8748102 | 619767 | 33.87% |
| 2026-01-13 | 5.91 | 6.86 | 0.89 | 14.91% | 5.70 | 7.16 | 8895285 | 586762 | 34.44% |
| 2026-01-12 | 5.60 | 5.97 | 0.60 | 11.17% | 5.59 | 5.99 | 4019317 | 233095 | 15.56% |
| 2026-01-09 | 5.18 | 5.37 | 0.19 | 3.67% | 5.16 | 5.38 | 1483084 | 78365 | 5.74% |
| 2026-01-08 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.23 | 667170 | 34564 | 2.58% |
| 2026-01-07 | 5.16 | 5.15 | -0.03 | -0.58% | 5.14 | 5.27 | 776362 | 40284 | 3.01% |
| 2026-01-06 | 5.15 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 781706 | 40396 | 3.03% |
| 2026-01-05 | 4.97 | 5.16 | 0.22 | 4.45% | 4.96 | 5.17 | 1137474 | 57958 | 4.40% |
| 2025-12-31 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.97 | 501756 | 24760 | 1.94% |
| 2025-12-30 | 4.87 | 4.88 | 0.00 | 0.00% | 4.86 | 4.94 | 374063 | 18352 | 1.45% |
| 2025-12-29 | 4.88 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 350719 | 17119 | 1.36% |
| 2025-12-26 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.92 | 367338 | 17970 | 1.42% |
| 2025-12-25 | 4.87 | 4.89 | 0.02 | 0.41% | 4.84 | 4.91 | 312387 | 15242 | 1.21% |
| 2025-12-24 | 4.80 | 4.87 | 0.06 | 1.25% | 4.79 | 4.88 | 348855 | 16895 | 1.35% |
| 2025-12-23 | 4.83 | 4.81 | -0.04 | -0.82% | 4.78 | 4.85 | 293902 | 14139 | 1.14% |
| 2025-12-22 | 4.84 | 4.85 | 0.00 | 0.00% | 4.83 | 4.88 | 336387 | 16326 | 1.30% |
| 2025-12-19 | 4.79 | 4.85 | 0.05 | 1.04% | 4.77 | 4.86 | 376245 | 18170 | 1.46% |
| 2025-12-18 | 4.76 | 4.80 | 0.01 | 0.21% | 4.74 | 4.86 | 369037 | 17759 | 1.43% |
| 2025-12-17 | 4.74 | 4.79 | 0.06 | 1.27% | 4.70 | 4.80 | 382045 | 18128 | 1.48% |
| 2025-12-16 | 4.81 | 4.73 | -0.09 | -1.87% | 4.71 | 4.81 | 392487 | 18616 | 1.52% |
| 2025-12-15 | 4.90 | 4.82 | -0.10 | -2.03% | 4.80 | 4.90 | 442090 | 21405 | 1.71% |
| 2025-12-12 | 5.01 | 4.92 | -0.09 | -1.80% | 4.90 | 5.03 | 675985 | 33433 | 2.62% |
| 2025-12-11 | 5.08 | 5.01 | -0.07 | -1.38% | 5.00 | 5.09 | 372600 | 18710 | 1.44% |
| 2025-12-10 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 293675 | 14840 | 1.14% |
| 2025-12-09 | 5.10 | 5.06 | -0.04 | -0.78% | 5.06 | 5.14 | 347287 | 17693 | 1.34% |
| 2025-12-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.08 | 5.13 | 356884 | 18227 | 1.38% |
| 2025-12-05 | 5.03 | 5.08 | 0.05 | 0.99% | 5.00 | 5.09 | 322257 | 16262 | 1.25% |
| 2025-12-04 | 5.06 | 5.03 | -0.03 | -0.59% | 5.00 | 5.07 | 382854 | 19243 | 1.48% |
| 2025-12-03 | 5.13 | 5.06 | -0.07 | -1.36% | 5.03 | 5.14 | 512015 | 25905 | 1.98% |
| 2025-12-02 | 5.21 | 5.13 | -0.09 | -1.72% | 5.11 | 5.21 | 495921 | 25460 | 1.92% |
| 2025-12-01 | 5.19 | 5.22 | 0.02 | 0.38% | 5.16 | 5.25 | 512884 | 26736 | 1.99% |
| 2025-11-28 | 5.20 | 5.20 | 0.01 | 0.19% | 5.16 | 5.25 | 512376 | 26597 | 1.98% |
| 2025-11-27 | 5.29 | 5.19 | -0.08 | -1.52% | 5.19 | 5.34 | 570601 | 29973 | 2.21% |
| 2025-11-26 | 5.32 | 5.27 | -0.10 | -1.86% | 5.25 | 5.37 | 907982 | 48166 | 3.52% |
| 2025-11-25 | 5.22 | 5.37 | 0.16 | 3.07% | 5.19 | 5.46 | 1715387 | 91598 | 6.64% |
| 2025-11-24 | 5.05 | 5.21 | 0.18 | 3.58% | 5.01 | 5.23 | 795752 | 40930 | 3.08% |
| 2025-11-21 | 5.08 | 5.03 | -0.07 | -1.37% | 5.00 | 5.15 | 636097 | 32232 | 2.46% |
| 2025-11-20 | 5.19 | 5.10 | -0.08 | -1.54% | 5.09 | 5.22 | 500097 | 25719 | 1.94% |
| 2025-11-19 | 5.31 | 5.18 | -0.15 | -2.81% | 5.16 | 5.32 | 727312 | 37951 | 2.82% |
| 2025-11-18 | 5.26 | 5.33 | 0.06 | 1.14% | 5.22 | 5.34 | 961044 | 50880 | 3.72% |
| 2025-11-17 | 5.21 | 5.27 | 0.04 | 0.76% | 5.18 | 5.28 | 598535 | 31354 | 2.32% |
| 2025-11-14 | 5.21 | 5.23 | -0.02 | -0.38% | 5.21 | 5.29 | 469333 | 24634 | 1.82% |
| 2025-11-13 | 5.23 | 5.25 | 0.01 | 0.19% | 5.19 | 5.26 | 509462 | 26665 | 1.97% |
| 2025-11-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.18 | 5.26 | 432309 | 22573 | 1.67% |
| 2025-11-11 | 5.25 | 5.24 | -0.02 | -0.38% | 5.21 | 5.28 | 392535 | 20573 | 1.52% |
| 2025-11-10 | 5.19 | 5.26 | 0.06 | 1.15% | 5.19 | 5.26 | 462113 | 24198 | 1.79% |
| 2025-11-07 | 5.22 | 5.20 | -0.04 | -0.76% | 5.19 | 5.26 | 400000 | 20858 | 1.55% |
| 2025-11-06 | 5.24 | 5.24 | -0.03 | -0.57% | 5.20 | 5.27 | 404996 | 21178 | 1.57% |
| 2025-11-05 | 5.24 | 5.27 | 0.01 | 0.19% | 5.22 | 5.30 | 457266 | 24058 | 1.77% |
| 2025-11-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.21 | 5.28 | 554183 | 29094 | 2.15% |
| 2025-11-03 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.29 | 842033 | 44232 | 3.26% |
| 2025-10-31 | 5.07 | 5.20 | 0.11 | 2.16% | 5.07 | 5.22 | 761643 | 39405 | 2.95% |
| 2025-10-30 | 5.11 | 5.09 | -0.03 | -0.59% | 5.05 | 5.17 | 532699 | 27200 | 2.06% |
| 2025-10-29 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 381404 | 19462 | 1.48% |
| 2025-10-28 | 5.14 | 5.09 | -0.06 | -1.17% | 5.09 | 5.17 | 456918 | 23412 | 1.77% |
| 2025-10-27 | 5.19 | 5.15 | -0.02 | -0.39% | 5.13 | 5.21 | 438630 | 22610 | 1.70% |