| 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 | 5.04 | 5.10 | 0.04 | 0.79% | 5.00 | 5.12 | 656476 | 33225 | 1.70% |
| 2026-02-03 | 4.99 | 5.06 | 0.12 | 2.43% | 4.93 | 5.06 | 736442 | 36815 | 1.91% |
| 2026-02-02 | 5.13 | 4.94 | -0.11 | -2.18% | 4.93 | 5.21 | 1077760 | 54433 | 2.79% |
| 2026-01-30 | 5.13 | 5.05 | -0.08 | -1.56% | 5.01 | 5.24 | 1025252 | 52160 | 2.65% |
| 2026-01-29 | 5.08 | 5.13 | 0.00 | 0.00% | 5.06 | 5.25 | 1110223 | 57306 | 2.87% |
| 2026-01-28 | 5.10 | 5.13 | 0.02 | 0.39% | 5.06 | 5.18 | 609762 | 31196 | 1.58% |
| 2026-01-27 | 5.09 | 5.11 | 0.02 | 0.39% | 5.01 | 5.13 | 551070 | 27950 | 1.43% |
| 2026-01-26 | 5.19 | 5.09 | -0.10 | -1.93% | 5.06 | 5.19 | 660378 | 33700 | 1.71% |
| 2026-01-23 | 5.07 | 5.19 | 0.12 | 2.37% | 5.04 | 5.19 | 835449 | 43025 | 2.16% |
| 2026-01-22 | 4.98 | 5.07 | 0.08 | 1.60% | 4.98 | 5.08 | 625428 | 31568 | 1.62% |
| 2026-01-21 | 5.00 | 4.99 | -0.05 | -0.99% | 4.93 | 5.06 | 630562 | 31552 | 1.63% |
| 2026-01-20 | 5.17 | 5.04 | -0.12 | -2.33% | 5.00 | 5.17 | 847198 | 42760 | 2.19% |
| 2026-01-19 | 5.05 | 5.16 | 0.09 | 1.78% | 5.04 | 5.25 | 1069634 | 54961 | 2.77% |
| 2026-01-16 | 5.22 | 5.07 | -0.10 | -1.93% | 4.98 | 5.22 | 1208145 | 61267 | 3.13% |
| 2026-01-15 | 5.15 | 5.17 | 0.00 | 0.00% | 5.09 | 5.24 | 934826 | 48224 | 2.42% |
| 2026-01-14 | 5.11 | 5.17 | 0.06 | 1.17% | 5.06 | 5.28 | 1454551 | 75219 | 3.77% |
| 2026-01-13 | 5.29 | 5.11 | -0.14 | -2.67% | 5.08 | 5.31 | 1385311 | 71672 | 3.59% |
| 2026-01-12 | 5.12 | 5.25 | 0.10 | 1.94% | 5.11 | 5.27 | 1590756 | 82725 | 4.12% |
| 2026-01-09 | 5.11 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 1020386 | 52410 | 2.64% |
| 2026-01-08 | 5.18 | 5.12 | -0.11 | -2.10% | 5.10 | 5.27 | 1376458 | 70948 | 3.56% |
| 2026-01-07 | 5.20 | 5.23 | 0.00 | 0.00% | 5.18 | 5.39 | 1548792 | 81677 | 4.01% |
| 2026-01-06 | 5.19 | 5.23 | 0.03 | 0.58% | 5.16 | 5.29 | 1466941 | 76844 | 3.80% |
| 2026-01-05 | 5.40 | 5.20 | -0.32 | -5.80% | 5.14 | 5.44 | 2249508 | 117558 | 5.82% |
| 2025-12-31 | 5.51 | 5.52 | 0.03 | 0.55% | 5.18 | 5.67 | 2911914 | 157677 | 7.54% |
| 2025-12-30 | 5.69 | 5.49 | -0.41 | -6.95% | 5.49 | 5.98 | 3376112 | 191963 | 8.74% |
| 2025-12-29 | 6.50 | 5.90 | -0.65 | -9.92% | 5.90 | 6.52 | 4156155 | 252232 | 10.76% |
| 2025-12-26 | 6.07 | 6.55 | 0.60 | 10.08% | 5.95 | 6.55 | 5950860 | 374393 | 15.41% |
| 2025-12-25 | 5.90 | 5.95 | 0.54 | 9.98% | 5.50 | 5.95 | 1661994 | 96840 | 4.30% |
| 2025-12-24 | 4.80 | 5.41 | 0.49 | 9.96% | 4.72 | 5.41 | 2983243 | 155008 | 7.72% |
| 2025-12-23 | 4.92 | 4.92 | 0.45 | 10.07% | 4.80 | 4.92 | 1642261 | 80653 | 4.25% |
| 2025-12-22 | 4.13 | 4.47 | 0.41 | 10.10% | 4.13 | 4.47 | 710504 | 31491 | 1.84% |
| 2025-12-19 | 3.93 | 4.06 | 0.13 | 3.31% | 3.89 | 4.10 | 569982 | 22841 | 1.48% |
| 2025-12-18 | 4.00 | 3.93 | -0.08 | -2.00% | 3.92 | 4.04 | 395161 | 15705 | 1.02% |
| 2025-12-17 | 3.86 | 4.01 | 0.10 | 2.56% | 3.86 | 4.04 | 553147 | 21873 | 1.47% |
| 2025-12-16 | 4.06 | 3.91 | -0.13 | -3.22% | 3.89 | 4.08 | 695793 | 27419 | 1.85% |
| 2025-12-15 | 4.06 | 4.04 | -0.12 | -2.88% | 3.94 | 4.12 | 648024 | 26155 | 1.72% |
| 2025-12-12 | 4.27 | 4.16 | -0.11 | -2.58% | 4.15 | 4.30 | 733719 | 30761 | 1.95% |
| 2025-12-11 | 4.46 | 4.27 | -0.19 | -4.26% | 4.27 | 4.48 | 815777 | 35362 | 2.17% |
| 2025-12-10 | 4.48 | 4.46 | -0.02 | -0.45% | 4.36 | 4.52 | 962921 | 42773 | 2.56% |
| 2025-12-09 | 4.32 | 4.48 | 0.11 | 2.52% | 4.13 | 4.58 | 1495849 | 65594 | 3.98% |
| 2025-12-08 | 4.28 | 4.37 | 0.12 | 2.82% | 4.25 | 4.44 | 1123673 | 48843 | 2.99% |
| 2025-12-05 | 4.13 | 4.25 | 0.11 | 2.66% | 4.09 | 4.25 | 618312 | 25993 | 1.64% |
| 2025-12-04 | 4.13 | 4.14 | 0.00 | 0.00% | 4.06 | 4.20 | 417048 | 17195 | 1.11% |
| 2025-12-03 | 4.26 | 4.14 | -0.06 | -1.43% | 4.12 | 4.28 | 542052 | 22716 | 1.44% |
| 2025-12-02 | 4.19 | 4.20 | 0.01 | 0.24% | 4.08 | 4.22 | 478408 | 19873 | 1.27% |
| 2025-12-01 | 4.14 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 427455 | 17812 | 1.14% |
| 2025-11-28 | 4.02 | 4.14 | 0.12 | 2.99% | 3.97 | 4.14 | 580563 | 23612 | 1.54% |
| 2025-11-27 | 4.11 | 4.02 | -0.09 | -2.19% | 4.01 | 4.14 | 576447 | 23342 | 1.53% |
| 2025-11-26 | 3.98 | 4.11 | 0.13 | 3.27% | 3.97 | 4.32 | 1078790 | 44810 | 2.87% |
| 2025-11-25 | 3.97 | 3.98 | 0.01 | 0.25% | 3.93 | 4.03 | 574820 | 22926 | 1.53% |
| 2025-11-24 | 4.08 | 3.97 | -0.12 | -2.93% | 3.87 | 4.17 | 920791 | 36641 | 2.45% |
| 2025-11-21 | 4.23 | 4.09 | -0.24 | -5.54% | 4.09 | 4.34 | 917214 | 38297 | 2.44% |
| 2025-11-20 | 4.32 | 4.33 | 0.08 | 1.88% | 4.28 | 4.46 | 893279 | 38828 | 2.37% |
| 2025-11-19 | 4.58 | 4.25 | -0.30 | -6.59% | 4.20 | 4.64 | 1186097 | 51475 | 3.15% |
| 2025-11-18 | 4.79 | 4.55 | -0.26 | -5.41% | 4.46 | 4.83 | 1312524 | 60363 | 3.49% |
| 2025-11-17 | 4.82 | 4.81 | -0.07 | -1.43% | 4.78 | 5.05 | 1945047 | 94813 | 5.17% |
| 2025-11-14 | 4.45 | 4.88 | 0.42 | 9.42% | 4.42 | 4.91 | 2038868 | 97505 | 5.42% |
| 2025-11-13 | 4.43 | 4.46 | -0.04 | -0.89% | 4.40 | 4.54 | 708054 | 31748 | 1.88% |
| 2025-11-12 | 4.56 | 4.50 | -0.08 | -1.75% | 4.44 | 4.73 | 1037937 | 47247 | 2.78% |
| 2025-11-11 | 4.57 | 4.58 | 0.06 | 1.33% | 4.52 | 4.80 | 1471784 | 68658 | 3.94% |
| 2025-11-10 | 4.80 | 4.52 | -0.10 | -2.16% | 4.52 | 4.81 | 1878659 | 86885 | 5.03% |
| 2025-11-07 | 4.24 | 4.62 | 0.42 | 10.00% | 4.20 | 4.62 | 2072351 | 92854 | 5.55% |
| 2025-11-06 | 4.36 | 4.20 | -0.11 | -2.55% | 4.13 | 4.40 | 958364 | 40478 | 2.57% |
| 2025-11-05 | 4.34 | 4.31 | 0.00 | 0.00% | 4.25 | 4.41 | 999636 | 43286 | 2.68% |
| 2025-11-04 | 4.22 | 4.31 | 0.06 | 1.41% | 4.15 | 4.49 | 1101151 | 47132 | 2.95% |
| 2025-11-03 | 4.29 | 4.25 | -0.04 | -0.93% | 4.20 | 4.33 | 608292 | 25797 | 1.63% |
| 2025-10-31 | 4.33 | 4.29 | -0.03 | -0.69% | 4.25 | 4.44 | 717608 | 30966 | 1.92% |
| 2025-10-30 | 4.37 | 4.32 | -0.12 | -2.70% | 4.32 | 4.59 | 1038273 | 45885 | 2.78% |
| 2025-10-29 | 4.36 | 4.44 | 0.07 | 1.60% | 4.27 | 4.51 | 1080756 | 47708 | 2.89% |
| 2025-10-28 | 4.26 | 4.37 | 0.13 | 3.07% | 4.21 | 4.42 | 1065156 | 46226 | 2.85% |
| 2025-10-27 | 4.33 | 4.24 | 0.02 | 0.47% | 4.22 | 4.40 | 901099 | 38594 | 2.41% |