| 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 | 5.63 | 5.68 | 0.14 | 2.53% | 5.58 | 5.68 | 86822 | 4895 | 1.37% |
| 2026-02-02 | 5.53 | 5.54 | -0.02 | -0.36% | 5.50 | 5.69 | 137777 | 7729 | 2.18% |
| 2026-01-30 | 5.64 | 5.56 | -0.12 | -2.11% | 5.53 | 5.68 | 119012 | 6652 | 1.88% |
| 2026-01-29 | 5.52 | 5.68 | 0.12 | 2.16% | 5.45 | 5.77 | 196705 | 11162 | 3.11% |
| 2026-01-28 | 5.65 | 5.56 | -0.12 | -2.11% | 5.55 | 5.73 | 112982 | 6362 | 1.78% |
| 2026-01-27 | 5.66 | 5.68 | -0.02 | -0.35% | 5.57 | 5.80 | 143489 | 8122 | 2.27% |
| 2026-01-26 | 5.80 | 5.70 | -0.05 | -0.87% | 5.63 | 5.82 | 147690 | 8418 | 2.33% |
| 2026-01-23 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.78 | 134551 | 7721 | 2.12% |
| 2026-01-22 | 5.66 | 5.71 | 0.08 | 1.42% | 5.60 | 5.72 | 119830 | 6802 | 1.89% |
| 2026-01-21 | 5.60 | 5.63 | 0.00 | 0.00% | 5.54 | 5.67 | 141184 | 7922 | 2.23% |
| 2026-01-20 | 5.61 | 5.63 | 0.01 | 0.18% | 5.56 | 5.67 | 148439 | 8327 | 2.34% |
| 2026-01-19 | 5.65 | 5.62 | -0.06 | -1.06% | 5.58 | 5.70 | 172292 | 9692 | 2.72% |
| 2026-01-16 | 5.89 | 5.68 | -0.20 | -3.40% | 5.63 | 5.93 | 199845 | 11423 | 3.16% |
| 2026-01-15 | 6.05 | 5.88 | -0.25 | -4.08% | 5.81 | 6.08 | 278896 | 16473 | 4.40% |
| 2026-01-14 | 5.99 | 6.13 | 0.05 | 0.82% | 5.92 | 6.31 | 468011 | 28753 | 7.39% |
| 2026-01-13 | 5.91 | 6.08 | 0.21 | 3.58% | 5.81 | 6.45 | 665602 | 40863 | 10.51% |
| 2026-01-12 | 5.55 | 5.87 | 0.33 | 5.96% | 5.54 | 5.91 | 314929 | 18112 | 4.97% |
| 2026-01-09 | 5.41 | 5.54 | 0.12 | 2.21% | 5.39 | 5.54 | 165625 | 9072 | 2.62% |
| 2026-01-08 | 5.29 | 5.42 | 0.11 | 2.07% | 5.27 | 5.48 | 145402 | 7833 | 2.30% |
| 2026-01-07 | 5.42 | 5.31 | -0.13 | -2.39% | 5.28 | 5.42 | 103302 | 5517 | 1.63% |
| 2026-01-06 | 5.40 | 5.44 | 0.04 | 0.74% | 5.36 | 5.44 | 99649 | 5382 | 1.57% |
| 2026-01-05 | 5.21 | 5.40 | 0.04 | 0.75% | 5.21 | 5.40 | 125882 | 6719 | 1.99% |
| 2025-12-31 | 5.34 | 5.36 | 0.11 | 2.10% | 5.30 | 5.47 | 168429 | 9083 | 2.66% |
| 2025-12-30 | 5.22 | 5.25 | 0.00 | 0.00% | 5.20 | 5.30 | 57372 | 3011 | 0.91% |
| 2025-12-29 | 5.25 | 5.25 | -0.01 | -0.19% | 5.21 | 5.28 | 52762 | 2768 | 0.83% |
| 2025-12-26 | 5.30 | 5.26 | -0.06 | -1.13% | 5.25 | 5.34 | 72868 | 3854 | 1.15% |
| 2025-12-25 | 5.28 | 5.32 | 0.02 | 0.38% | 5.26 | 5.33 | 60217 | 3189 | 0.95% |
| 2025-12-24 | 5.25 | 5.30 | 0.04 | 0.76% | 5.24 | 5.32 | 53070 | 2808 | 0.84% |
| 2025-12-23 | 5.38 | 5.26 | -0.13 | -2.41% | 5.25 | 5.40 | 98730 | 5224 | 1.56% |
| 2025-12-22 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.48 | 98699 | 5334 | 1.56% |
| 2025-12-19 | 5.31 | 5.48 | 0.20 | 3.79% | 5.25 | 5.60 | 168114 | 9145 | 2.65% |
| 2025-12-18 | 5.18 | 5.28 | 0.05 | 0.96% | 5.16 | 5.41 | 110340 | 5858 | 1.74% |
| 2025-12-17 | 5.21 | 5.23 | 0.01 | 0.19% | 5.09 | 5.26 | 94642 | 4900 | 1.49% |
| 2025-12-16 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.32 | 94393 | 4958 | 1.49% |
| 2025-12-15 | 5.21 | 5.21 | -0.04 | -0.76% | 5.18 | 5.30 | 77196 | 4041 | 1.22% |
| 2025-12-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.25 | 5.35 | 100434 | 5319 | 1.59% |
| 2025-12-11 | 5.53 | 5.28 | -0.32 | -5.71% | 5.28 | 5.54 | 198999 | 10685 | 3.14% |
| 2025-12-10 | 5.50 | 5.60 | 0.08 | 1.45% | 5.38 | 5.72 | 216125 | 11967 | 3.41% |
| 2025-12-09 | 5.57 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 71835 | 3998 | 1.13% |
| 2025-12-08 | 5.55 | 5.58 | 0.04 | 0.72% | 5.55 | 5.67 | 90191 | 5054 | 1.42% |
| 2025-12-05 | 5.51 | 5.54 | 0.03 | 0.54% | 5.43 | 5.57 | 87780 | 4820 | 1.39% |
| 2025-12-04 | 5.67 | 5.51 | -0.16 | -2.82% | 5.47 | 5.69 | 112456 | 6224 | 1.78% |
| 2025-12-03 | 5.84 | 5.67 | -0.20 | -3.41% | 5.65 | 5.88 | 110216 | 6296 | 1.74% |
| 2025-12-02 | 5.83 | 5.87 | 0.00 | 0.00% | 5.79 | 5.89 | 114644 | 6700 | 1.81% |
| 2025-12-01 | 5.89 | 5.87 | -0.06 | -1.01% | 5.83 | 5.92 | 129621 | 7616 | 2.05% |
| 2025-11-28 | 5.78 | 5.93 | 0.16 | 2.77% | 5.75 | 6.04 | 214320 | 12640 | 3.38% |
| 2025-11-27 | 5.83 | 5.77 | -0.08 | -1.37% | 5.75 | 5.86 | 110934 | 6430 | 1.75% |
| 2025-11-26 | 5.93 | 5.85 | -0.11 | -1.85% | 5.80 | 5.98 | 176189 | 10362 | 2.78% |
| 2025-11-25 | 5.84 | 5.96 | 0.15 | 2.58% | 5.80 | 6.08 | 267484 | 16013 | 4.22% |
| 2025-11-24 | 5.59 | 5.81 | 0.25 | 4.50% | 5.57 | 5.83 | 158740 | 9103 | 2.51% |
| 2025-11-21 | 5.67 | 5.56 | -0.17 | -2.97% | 5.53 | 5.79 | 137080 | 7716 | 2.16% |
| 2025-11-20 | 5.79 | 5.73 | -0.07 | -1.21% | 5.68 | 5.80 | 95461 | 5484 | 1.51% |
| 2025-11-19 | 5.85 | 5.80 | -0.09 | -1.53% | 5.76 | 5.92 | 106398 | 6183 | 1.68% |
| 2025-11-18 | 5.84 | 5.89 | 0.04 | 0.68% | 5.78 | 5.89 | 131813 | 7710 | 2.08% |
| 2025-11-17 | 5.71 | 5.85 | 0.13 | 2.27% | 5.69 | 5.85 | 113077 | 6556 | 1.79% |
| 2025-11-14 | 5.75 | 5.72 | -0.05 | -0.87% | 5.72 | 5.81 | 91858 | 5291 | 1.45% |
| 2025-11-13 | 5.68 | 5.77 | 0.09 | 1.58% | 5.62 | 5.77 | 86329 | 4932 | 1.36% |
| 2025-11-12 | 5.74 | 5.68 | -0.06 | -1.05% | 5.63 | 5.76 | 73316 | 4166 | 1.16% |
| 2025-11-11 | 5.73 | 5.74 | 0.02 | 0.35% | 5.69 | 5.77 | 61929 | 3550 | 0.98% |
| 2025-11-10 | 5.67 | 5.72 | 0.05 | 0.88% | 5.62 | 5.73 | 69163 | 3942 | 1.09% |
| 2025-11-07 | 5.67 | 5.67 | -0.04 | -0.70% | 5.65 | 5.72 | 68558 | 3893 | 1.08% |
| 2025-11-06 | 5.76 | 5.71 | -0.02 | -0.35% | 5.63 | 5.76 | 83829 | 4767 | 1.32% |
| 2025-11-05 | 5.65 | 5.73 | 0.03 | 0.53% | 5.64 | 5.75 | 88260 | 5049 | 1.39% |
| 2025-11-04 | 5.68 | 5.70 | 0.02 | 0.35% | 5.61 | 5.71 | 91267 | 5163 | 1.44% |
| 2025-11-03 | 5.63 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 85981 | 4850 | 1.36% |
| 2025-10-31 | 5.47 | 5.61 | 0.17 | 3.13% | 5.45 | 5.62 | 114887 | 6396 | 1.81% |
| 2025-10-30 | 5.52 | 5.44 | -0.11 | -1.98% | 5.44 | 5.56 | 70434 | 3864 | 1.11% |
| 2025-10-29 | 5.61 | 5.55 | -0.06 | -1.07% | 5.50 | 5.62 | 85785 | 4751 | 1.35% |
| 2025-10-28 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.62 | 79914 | 4470 | 1.26% |
| 2025-10-27 | 5.55 | 5.57 | 0.01 | 0.18% | 5.48 | 5.59 | 91102 | 5044 | 1.44% |