| 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 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.07 | 935997 | 47104 | 0.40% |
| 2026-02-03 | 4.96 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 505977 | 25050 | 0.22% |
| 2026-02-02 | 5.00 | 4.94 | -0.05 | -1.00% | 4.93 | 5.04 | 959269 | 47874 | 0.41% |
| 2026-01-30 | 4.97 | 4.99 | 0.01 | 0.20% | 4.96 | 5.02 | 848863 | 42420 | 0.37% |
| 2026-01-29 | 4.94 | 4.98 | 0.03 | 0.61% | 4.88 | 4.99 | 1458196 | 71800 | 0.63% |
| 2026-01-28 | 5.01 | 4.95 | -0.06 | -1.20% | 4.94 | 5.05 | 1904744 | 94725 | 0.82% |
| 2026-01-27 | 5.02 | 5.01 | 0.00 | 0.00% | 4.98 | 5.05 | 903846 | 45314 | 0.39% |
| 2026-01-26 | 5.09 | 5.01 | -0.06 | -1.18% | 5.00 | 5.09 | 2276553 | 114334 | 0.98% |
| 2026-01-23 | 5.14 | 5.07 | -0.06 | -1.17% | 5.06 | 5.16 | 1273412 | 64798 | 0.55% |
| 2026-01-22 | 5.19 | 5.13 | -0.06 | -1.16% | 5.12 | 5.23 | 1111879 | 57233 | 0.48% |
| 2026-01-21 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.25 | 365830 | 19025 | 0.16% |
| 2026-01-20 | 5.20 | 5.25 | 0.06 | 1.16% | 5.18 | 5.26 | 341343 | 17838 | 0.15% |
| 2026-01-19 | 5.15 | 5.19 | 0.04 | 0.78% | 5.12 | 5.20 | 397632 | 20543 | 0.17% |
| 2026-01-16 | 5.25 | 5.15 | -0.09 | -1.72% | 5.13 | 5.28 | 938657 | 48711 | 0.40% |
| 2026-01-15 | 5.29 | 5.24 | -0.03 | -0.57% | 5.23 | 5.30 | 548965 | 28863 | 0.24% |
| 2026-01-14 | 5.44 | 5.27 | -0.17 | -3.13% | 5.27 | 5.44 | 1038078 | 55625 | 0.45% |
| 2026-01-13 | 5.44 | 5.44 | -0.01 | -0.18% | 5.42 | 5.46 | 370504 | 20156 | 0.16% |
| 2026-01-12 | 5.47 | 5.50 | 0.03 | 0.55% | 5.46 | 5.50 | 362973 | 19897 | 0.16% |
| 2026-01-09 | 5.47 | 5.47 | 0.01 | 0.18% | 5.46 | 5.49 | 256740 | 14046 | 0.11% |
| 2026-01-08 | 5.46 | 5.46 | 0.01 | 0.18% | 5.45 | 5.47 | 228990 | 12497 | 0.10% |
| 2026-01-07 | 5.48 | 5.45 | -0.03 | -0.55% | 5.45 | 5.49 | 239624 | 13083 | 0.10% |
| 2026-01-06 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.48 | 392863 | 21431 | 0.17% |
| 2026-01-05 | 5.45 | 5.43 | 0.01 | 0.18% | 5.40 | 5.45 | 404148 | 21901 | 0.17% |
| 2025-12-31 | 5.40 | 5.42 | 0.02 | 0.37% | 5.40 | 5.43 | 266994 | 14458 | 0.11% |
| 2025-12-30 | 5.48 | 5.40 | -0.08 | -1.46% | 5.39 | 5.49 | 700755 | 38004 | 0.30% |
| 2025-12-29 | 5.53 | 5.48 | -0.04 | -0.72% | 5.48 | 5.53 | 364633 | 20043 | 0.16% |
| 2025-12-26 | 5.55 | 5.52 | -0.03 | -0.54% | 5.52 | 5.56 | 244276 | 13521 | 0.11% |
| 2025-12-25 | 5.54 | 5.55 | 0.01 | 0.18% | 5.54 | 5.57 | 216410 | 12019 | 0.09% |
| 2025-12-24 | 5.57 | 5.54 | -0.03 | -0.54% | 5.52 | 5.58 | 248365 | 13766 | 0.11% |
| 2025-12-23 | 5.58 | 5.57 | 0.00 | 0.00% | 5.56 | 5.60 | 247944 | 13820 | 0.11% |
| 2025-12-22 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.59 | 265344 | 14774 | 0.11% |
| 2025-12-19 | 5.57 | 5.57 | -0.01 | -0.18% | 5.53 | 5.59 | 327573 | 18234 | 0.14% |
| 2025-12-18 | 5.51 | 5.58 | 0.07 | 1.27% | 5.50 | 5.59 | 354795 | 19678 | 0.15% |
| 2025-12-17 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.53 | 327472 | 18020 | 0.14% |
| 2025-12-16 | 5.54 | 5.51 | -0.03 | -0.54% | 5.49 | 5.56 | 280095 | 15431 | 0.12% |
| 2025-12-15 | 5.51 | 5.54 | 0.03 | 0.54% | 5.47 | 5.57 | 423307 | 23377 | 0.18% |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 409247 | 22576 | 0.18% |
| 2025-12-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.54 | 5.58 | 279866 | 15559 | 0.12% |
| 2025-12-10 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 260147 | 14479 | 0.11% |
| 2025-12-09 | 5.62 | 5.56 | -0.05 | -0.89% | 5.56 | 5.62 | 269101 | 15013 | 0.12% |
| 2025-12-08 | 5.66 | 5.61 | -0.04 | -0.71% | 5.60 | 5.68 | 321405 | 18098 | 0.14% |
| 2025-12-05 | 5.70 | 5.65 | -0.04 | -0.70% | 5.61 | 5.73 | 417391 | 23610 | 0.18% |
| 2025-12-04 | 5.66 | 5.69 | 0.04 | 0.71% | 5.65 | 5.72 | 576581 | 32799 | 0.25% |
| 2025-12-03 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 619820 | 34911 | 0.27% |
| 2025-12-02 | 5.54 | 5.58 | 0.04 | 0.72% | 5.53 | 5.59 | 379212 | 21111 | 0.16% |
| 2025-12-01 | 5.47 | 5.54 | 0.07 | 1.28% | 5.46 | 5.55 | 388938 | 21417 | 0.17% |
| 2025-11-28 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.48 | 260679 | 14238 | 0.11% |
| 2025-11-27 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.49 | 235519 | 12885 | 0.10% |
| 2025-11-26 | 5.48 | 5.47 | -0.01 | -0.18% | 5.46 | 5.50 | 250265 | 13704 | 0.11% |
| 2025-11-25 | 5.51 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 411546 | 22581 | 0.18% |
| 2025-11-24 | 5.55 | 5.50 | -0.02 | -0.36% | 5.49 | 5.55 | 477982 | 26343 | 0.21% |
| 2025-11-21 | 5.58 | 5.52 | -0.08 | -1.43% | 5.51 | 5.60 | 401174 | 22302 | 0.17% |
| 2025-11-20 | 5.59 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 265121 | 14867 | 0.11% |
| 2025-11-19 | 5.59 | 5.58 | -0.01 | -0.18% | 5.57 | 5.62 | 253069 | 14150 | 0.11% |
| 2025-11-18 | 5.64 | 5.59 | -0.05 | -0.89% | 5.57 | 5.65 | 334211 | 18706 | 0.14% |
| 2025-11-17 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.70 | 325363 | 18371 | 0.14% |
| 2025-11-14 | 5.68 | 5.69 | 0.02 | 0.35% | 5.67 | 5.75 | 429246 | 24537 | 0.18% |
| 2025-11-13 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.71 | 485488 | 27464 | 0.21% |
| 2025-11-12 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.74 | 392081 | 22404 | 0.17% |
| 2025-11-11 | 5.70 | 5.69 | -0.03 | -0.52% | 5.67 | 5.71 | 317349 | 18072 | 0.14% |
| 2025-11-10 | 5.63 | 5.72 | 0.10 | 1.78% | 5.61 | 5.72 | 474744 | 26906 | 0.20% |
| 2025-11-07 | 5.61 | 5.62 | 0.01 | 0.18% | 5.61 | 5.65 | 328208 | 18480 | 0.14% |
| 2025-11-06 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.63 | 279319 | 15679 | 0.12% |
| 2025-11-05 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.62 | 291093 | 16264 | 0.13% |
| 2025-11-04 | 5.59 | 5.59 | -0.01 | -0.18% | 5.58 | 5.65 | 386157 | 21680 | 0.17% |
| 2025-11-03 | 5.59 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 372356 | 20826 | 0.16% |
| 2025-10-31 | 5.67 | 5.58 | -0.09 | -1.59% | 5.56 | 5.68 | 529486 | 29617 | 0.23% |
| 2025-10-30 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.71 | 436604 | 24794 | 0.19% |
| 2025-10-29 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.67 | 259402 | 14606 | 0.11% |
| 2025-10-28 | 5.66 | 5.67 | 0.00 | 0.00% | 5.62 | 5.69 | 375959 | 21259 | 0.16% |
| 2025-10-27 | 5.64 | 5.67 | 0.05 | 0.89% | 5.58 | 5.68 | 429044 | 24219 | 0.18% |