| 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 | 5.60 | 5.67 | 0.03 | 0.53% | 5.56 | 5.73 | 320336 | 18154 | 6.29% |
| 2026-02-03 | 5.67 | 5.64 | 0.07 | 1.26% | 5.56 | 5.70 | 332293 | 18611 | 6.52% |
| 2026-02-02 | 5.52 | 5.57 | 0.03 | 0.54% | 5.47 | 5.74 | 580371 | 32568 | 11.39% |
| 2026-01-30 | 5.40 | 5.54 | 0.12 | 2.21% | 5.17 | 5.65 | 612043 | 33120 | 12.01% |
| 2026-01-29 | 5.66 | 5.42 | -0.23 | -4.07% | 5.39 | 5.70 | 588237 | 32532 | 11.54% |
| 2026-01-28 | 5.24 | 5.65 | 0.40 | 7.62% | 5.24 | 5.86 | 1021570 | 57848 | 20.05% |
| 2026-01-27 | 5.26 | 5.25 | -0.03 | -0.57% | 5.11 | 5.29 | 308130 | 16021 | 6.05% |
| 2026-01-26 | 5.60 | 5.28 | -0.40 | -7.04% | 5.24 | 5.60 | 723572 | 38628 | 14.20% |
| 2026-01-23 | 5.59 | 5.68 | 0.07 | 1.25% | 5.59 | 5.70 | 277187 | 15696 | 5.44% |
| 2026-01-22 | 5.59 | 5.61 | 0.01 | 0.18% | 5.54 | 5.65 | 252529 | 14154 | 4.96% |
| 2026-01-21 | 5.42 | 5.60 | 0.13 | 2.38% | 5.37 | 5.63 | 381147 | 21145 | 7.48% |
| 2026-01-20 | 5.50 | 5.47 | -0.05 | -0.91% | 5.43 | 5.58 | 273182 | 14997 | 5.36% |
| 2026-01-19 | 5.48 | 5.52 | 0.02 | 0.36% | 5.45 | 5.54 | 309312 | 17024 | 6.07% |
| 2026-01-16 | 5.44 | 5.50 | 0.08 | 1.48% | 5.37 | 5.54 | 317914 | 17333 | 6.24% |
| 2026-01-15 | 5.46 | 5.42 | -0.08 | -1.45% | 5.37 | 5.52 | 257189 | 13955 | 5.05% |
| 2026-01-14 | 5.52 | 5.50 | -0.05 | -0.90% | 5.42 | 5.63 | 424280 | 23457 | 8.33% |
| 2026-01-13 | 5.74 | 5.55 | -0.19 | -3.31% | 5.50 | 5.78 | 457721 | 25552 | 8.98% |
| 2026-01-12 | 5.55 | 5.74 | 0.26 | 4.74% | 5.53 | 5.89 | 667182 | 38258 | 13.09% |
| 2026-01-09 | 5.71 | 5.48 | -0.12 | -2.14% | 5.42 | 5.74 | 635883 | 35039 | 12.48% |
| 2026-01-08 | 5.18 | 5.60 | 0.41 | 7.90% | 5.15 | 5.70 | 774449 | 42282 | 15.20% |
| 2026-01-07 | 5.33 | 5.19 | -0.16 | -2.99% | 5.15 | 5.34 | 355388 | 18526 | 6.97% |
| 2026-01-06 | 5.26 | 5.35 | 0.08 | 1.52% | 5.24 | 5.41 | 290171 | 15508 | 5.69% |
| 2026-01-05 | 5.27 | 5.27 | 0.01 | 0.19% | 5.18 | 5.30 | 286936 | 15023 | 5.63% |
| 2025-12-31 | 5.38 | 5.26 | -0.12 | -2.23% | 5.22 | 5.42 | 246564 | 13010 | 4.84% |
| 2025-12-30 | 5.30 | 5.38 | 0.05 | 0.94% | 5.27 | 5.42 | 198329 | 10626 | 3.89% |
| 2025-12-29 | 5.40 | 5.33 | -0.08 | -1.48% | 5.31 | 5.41 | 196673 | 10515 | 3.86% |
| 2025-12-26 | 5.55 | 5.41 | -0.14 | -2.52% | 5.39 | 5.57 | 297314 | 16232 | 5.83% |
| 2025-12-25 | 5.40 | 5.55 | 0.15 | 2.78% | 5.35 | 5.59 | 270482 | 14882 | 5.31% |
| 2025-12-24 | 5.31 | 5.40 | 0.11 | 2.08% | 5.26 | 5.44 | 179497 | 9675 | 3.52% |
| 2025-12-23 | 5.39 | 5.29 | -0.11 | -2.04% | 5.26 | 5.42 | 235569 | 12544 | 4.62% |
| 2025-12-22 | 5.46 | 5.40 | -0.07 | -1.28% | 5.38 | 5.59 | 313193 | 17110 | 6.15% |
| 2025-12-19 | 5.29 | 5.47 | 0.17 | 3.21% | 5.29 | 5.55 | 326961 | 17884 | 6.42% |
| 2025-12-18 | 5.20 | 5.30 | 0.05 | 0.95% | 5.18 | 5.42 | 311796 | 16647 | 6.12% |
| 2025-12-17 | 5.36 | 5.25 | -0.12 | -2.23% | 5.11 | 5.42 | 397377 | 20756 | 7.80% |
| 2025-12-16 | 5.64 | 5.37 | -0.25 | -4.45% | 5.35 | 5.68 | 414703 | 22506 | 8.14% |
| 2025-12-15 | 5.73 | 5.62 | -0.15 | -2.60% | 5.59 | 5.85 | 400573 | 22728 | 7.86% |
| 2025-12-12 | 6.03 | 5.77 | -0.37 | -6.03% | 5.70 | 6.12 | 826025 | 48347 | 16.21% |
| 2025-12-11 | 5.87 | 6.14 | 0.16 | 2.68% | 5.86 | 6.30 | 1175427 | 72030 | 23.07% |
| 2025-12-10 | 5.59 | 5.98 | 0.35 | 6.22% | 5.57 | 6.06 | 1103052 | 64498 | 21.65% |
| 2025-12-09 | 5.40 | 5.63 | 0.20 | 3.68% | 5.40 | 5.94 | 883922 | 50650 | 17.35% |
| 2025-12-08 | 5.29 | 5.43 | 0.15 | 2.84% | 5.25 | 5.49 | 318672 | 17169 | 6.25% |
| 2025-12-05 | 5.19 | 5.28 | 0.07 | 1.34% | 5.14 | 5.29 | 169135 | 8839 | 3.32% |
| 2025-12-04 | 5.32 | 5.21 | -0.11 | -2.07% | 5.20 | 5.40 | 227229 | 11976 | 4.46% |
| 2025-12-03 | 5.41 | 5.32 | 0.04 | 0.76% | 5.26 | 5.55 | 325863 | 17440 | 6.40% |
| 2025-12-02 | 5.32 | 5.28 | -0.04 | -0.75% | 5.23 | 5.32 | 133179 | 7019 | 2.61% |
| 2025-12-01 | 5.27 | 5.32 | 0.05 | 0.95% | 5.23 | 5.36 | 254057 | 13467 | 4.99% |
| 2025-11-28 | 5.19 | 5.27 | 0.10 | 1.93% | 5.14 | 5.31 | 235558 | 12330 | 4.62% |
| 2025-11-27 | 5.15 | 5.17 | 0.02 | 0.39% | 5.15 | 5.23 | 119778 | 6207 | 2.35% |
| 2025-11-26 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.28 | 147081 | 7656 | 2.89% |
| 2025-11-25 | 5.12 | 5.16 | 0.05 | 0.98% | 5.11 | 5.22 | 137058 | 7096 | 2.69% |
| 2025-11-24 | 5.06 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 131874 | 6689 | 2.59% |
| 2025-11-21 | 5.13 | 5.04 | -0.13 | -2.51% | 5.01 | 5.21 | 214574 | 10925 | 4.21% |
| 2025-11-20 | 5.35 | 5.17 | -0.16 | -3.00% | 5.15 | 5.35 | 255057 | 13327 | 5.01% |
| 2025-11-19 | 5.29 | 5.33 | 0.05 | 0.95% | 5.17 | 5.41 | 327314 | 17353 | 6.42% |
| 2025-11-18 | 5.33 | 5.28 | -0.08 | -1.49% | 5.26 | 5.36 | 130579 | 6909 | 2.56% |
| 2025-11-17 | 5.33 | 5.36 | 0.01 | 0.19% | 5.30 | 5.39 | 135083 | 7230 | 2.65% |
| 2025-11-14 | 5.38 | 5.35 | -0.08 | -1.47% | 5.35 | 5.46 | 174392 | 9398 | 3.42% |
| 2025-11-13 | 5.38 | 5.43 | 0.02 | 0.37% | 5.31 | 5.50 | 240966 | 13040 | 4.73% |
| 2025-11-12 | 5.45 | 5.41 | -0.05 | -0.92% | 5.36 | 5.47 | 263379 | 14256 | 5.17% |
| 2025-11-11 | 5.36 | 5.46 | 0.10 | 1.87% | 5.33 | 5.49 | 283936 | 15356 | 5.57% |
| 2025-11-10 | 5.34 | 5.36 | 0.02 | 0.37% | 5.28 | 5.39 | 203703 | 10871 | 4.00% |
| 2025-11-07 | 5.34 | 5.34 | -0.03 | -0.56% | 5.30 | 5.42 | 209444 | 11192 | 4.11% |
| 2025-11-06 | 5.30 | 5.37 | 0.08 | 1.51% | 5.23 | 5.47 | 308182 | 16480 | 6.05% |
| 2025-11-05 | 5.14 | 5.29 | 0.14 | 2.72% | 5.11 | 5.32 | 299088 | 15683 | 5.87% |
| 2025-11-04 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.17 | 215939 | 11106 | 4.24% |
| 2025-11-03 | 5.07 | 5.09 | 0.03 | 0.59% | 5.03 | 5.10 | 141797 | 7190 | 2.78% |
| 2025-10-31 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.09 | 148487 | 7495 | 2.91% |
| 2025-10-30 | 5.10 | 5.01 | -0.09 | -1.76% | 5.00 | 5.11 | 132557 | 6685 | 2.60% |
| 2025-10-29 | 5.06 | 5.10 | 0.02 | 0.39% | 5.03 | 5.10 | 131757 | 6672 | 2.59% |
| 2025-10-28 | 5.04 | 5.08 | 0.05 | 0.99% | 5.04 | 5.15 | 171991 | 8757 | 3.38% |
| 2025-10-27 | 5.03 | 5.03 | 0.01 | 0.20% | 4.97 | 5.04 | 120565 | 6046 | 2.37% |