| 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 | 5.66 | 5.75 | 0.08 | 1.41% | 5.63 | 5.75 | 103579 | 5916 | 1.70% |
| 2026-02-03 | 5.65 | 5.67 | 0.06 | 1.07% | 5.57 | 5.68 | 104531 | 5887 | 1.72% |
| 2026-02-02 | 5.82 | 5.61 | -0.26 | -4.43% | 5.60 | 5.82 | 181898 | 10370 | 2.99% |
| 2026-01-30 | 6.03 | 5.87 | -0.21 | -3.45% | 5.85 | 6.07 | 213175 | 12643 | 3.50% |
| 2026-01-29 | 6.01 | 6.08 | 0.02 | 0.33% | 5.90 | 6.16 | 315514 | 19023 | 5.18% |
| 2026-01-28 | 5.89 | 6.06 | 0.14 | 2.36% | 5.84 | 6.06 | 252785 | 15124 | 4.15% |
| 2026-01-27 | 6.01 | 5.92 | -0.08 | -1.33% | 5.87 | 6.10 | 209967 | 12509 | 3.45% |
| 2026-01-26 | 6.18 | 6.00 | -0.23 | -3.69% | 5.96 | 6.20 | 338778 | 20473 | 5.56% |
| 2026-01-23 | 6.32 | 6.23 | -0.24 | -3.71% | 6.18 | 6.33 | 449152 | 27960 | 7.37% |
| 2026-01-22 | 6.21 | 6.47 | 0.11 | 1.73% | 6.15 | 6.70 | 583784 | 37639 | 9.59% |
| 2026-01-21 | 6.40 | 6.36 | 0.17 | 2.75% | 6.26 | 6.58 | 503136 | 32096 | 8.26% |
| 2026-01-20 | 6.60 | 6.19 | -0.26 | -4.03% | 6.11 | 6.62 | 586920 | 36864 | 9.64% |
| 2026-01-19 | 6.20 | 6.45 | 0.33 | 5.39% | 6.12 | 6.65 | 678632 | 43163 | 11.14% |
| 2026-01-16 | 5.97 | 6.12 | 0.23 | 3.90% | 5.89 | 6.12 | 526997 | 31883 | 8.65% |
| 2026-01-15 | 5.80 | 5.89 | 0.10 | 1.73% | 5.77 | 6.03 | 396285 | 23404 | 6.51% |
| 2026-01-14 | 5.74 | 5.79 | 0.04 | 0.70% | 5.70 | 5.92 | 318508 | 18482 | 5.23% |
| 2026-01-13 | 5.71 | 5.75 | 0.05 | 0.88% | 5.66 | 5.80 | 249841 | 14359 | 4.10% |
| 2026-01-12 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.71 | 163009 | 9235 | 2.68% |
| 2026-01-09 | 5.65 | 5.70 | 0.02 | 0.35% | 5.62 | 5.72 | 192467 | 10909 | 3.16% |
| 2026-01-08 | 5.55 | 5.68 | 0.14 | 2.53% | 5.53 | 5.74 | 269063 | 15247 | 4.42% |
| 2026-01-07 | 5.59 | 5.54 | -0.03 | -0.54% | 5.47 | 5.59 | 184052 | 10165 | 3.02% |
| 2026-01-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.53 | 5.63 | 130283 | 7260 | 2.14% |
| 2026-01-05 | 5.53 | 5.55 | 0.02 | 0.36% | 5.53 | 5.59 | 113505 | 6308 | 1.86% |
| 2025-12-31 | 5.55 | 5.53 | -0.03 | -0.54% | 5.48 | 5.58 | 115114 | 6355 | 1.89% |
| 2025-12-30 | 5.63 | 5.56 | -0.06 | -1.07% | 5.49 | 5.65 | 126668 | 7044 | 2.08% |
| 2025-12-29 | 5.67 | 5.62 | -0.08 | -1.40% | 5.61 | 5.71 | 105198 | 5939 | 1.73% |
| 2025-12-26 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.76 | 125898 | 7172 | 2.07% |
| 2025-12-25 | 5.69 | 5.75 | 0.08 | 1.41% | 5.67 | 5.76 | 129048 | 7385 | 2.12% |
| 2025-12-24 | 5.62 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 119052 | 6762 | 1.95% |
| 2025-12-23 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.75 | 144551 | 8150 | 2.37% |
| 2025-12-22 | 5.68 | 5.71 | 0.04 | 0.71% | 5.61 | 5.72 | 120650 | 6851 | 1.98% |
| 2025-12-19 | 5.58 | 5.67 | 0.11 | 1.98% | 5.54 | 5.67 | 136571 | 7674 | 2.24% |
| 2025-12-18 | 5.55 | 5.56 | -0.01 | -0.18% | 5.52 | 5.63 | 122808 | 6860 | 2.02% |
| 2025-12-17 | 5.53 | 5.57 | 0.00 | 0.00% | 5.47 | 5.60 | 156030 | 8644 | 2.56% |
| 2025-12-16 | 5.74 | 5.57 | -0.18 | -3.13% | 5.55 | 5.76 | 207826 | 11677 | 3.41% |
| 2025-12-15 | 5.86 | 5.75 | -0.19 | -3.20% | 5.74 | 5.90 | 245030 | 14229 | 4.02% |
| 2025-12-12 | 6.05 | 5.94 | -0.06 | -1.00% | 5.91 | 6.12 | 294890 | 17755 | 4.84% |
| 2025-12-11 | 6.13 | 6.00 | -0.13 | -2.12% | 5.93 | 6.14 | 219829 | 13180 | 3.61% |
| 2025-12-10 | 6.08 | 6.13 | 0.07 | 1.16% | 5.98 | 6.13 | 186130 | 11273 | 3.06% |
| 2025-12-09 | 6.05 | 6.06 | 0.00 | 0.00% | 5.95 | 6.14 | 251498 | 15197 | 4.13% |
| 2025-12-08 | 6.02 | 6.06 | 0.06 | 1.00% | 6.00 | 6.17 | 167816 | 10158 | 2.76% |
| 2025-12-05 | 6.08 | 6.00 | -0.09 | -1.48% | 5.93 | 6.11 | 212728 | 12735 | 3.49% |
| 2025-12-04 | 6.22 | 6.09 | -0.18 | -2.87% | 6.07 | 6.37 | 236952 | 14573 | 3.89% |
| 2025-12-03 | 6.30 | 6.27 | -0.03 | -0.48% | 6.19 | 6.39 | 279865 | 17580 | 4.60% |
| 2025-12-02 | 6.36 | 6.30 | -0.09 | -1.41% | 6.20 | 6.40 | 218752 | 13721 | 3.59% |
| 2025-12-01 | 6.41 | 6.39 | -0.02 | -0.31% | 6.36 | 6.57 | 223694 | 14413 | 3.67% |
| 2025-11-28 | 6.32 | 6.41 | 0.08 | 1.26% | 6.23 | 6.42 | 221335 | 14000 | 3.63% |
| 2025-11-27 | 6.20 | 6.33 | 0.10 | 1.61% | 6.17 | 6.44 | 250752 | 15823 | 4.12% |
| 2025-11-26 | 6.24 | 6.23 | -0.04 | -0.64% | 6.20 | 6.37 | 251656 | 15816 | 4.13% |
| 2025-11-25 | 6.10 | 6.27 | 0.17 | 2.79% | 6.09 | 6.29 | 269657 | 16802 | 4.43% |
| 2025-11-24 | 6.28 | 6.10 | -0.16 | -2.56% | 5.98 | 6.29 | 314739 | 19233 | 5.17% |
| 2025-11-21 | 6.67 | 6.26 | -0.45 | -6.71% | 6.25 | 6.77 | 396621 | 25533 | 6.51% |
| 2025-11-20 | 6.87 | 6.71 | -0.19 | -2.75% | 6.63 | 6.96 | 440185 | 29831 | 7.23% |
| 2025-11-19 | 7.55 | 6.90 | -0.60 | -8.00% | 6.77 | 7.58 | 646754 | 45598 | 10.62% |
| 2025-11-18 | 7.89 | 7.50 | -0.50 | -6.25% | 7.37 | 7.90 | 744783 | 56308 | 12.23% |
| 2025-11-17 | 7.64 | 8.00 | 0.32 | 4.17% | 7.42 | 8.25 | 1308639 | 103082 | 21.49% |
| 2025-11-14 | 7.30 | 7.68 | 0.70 | 10.03% | 7.25 | 7.68 | 541152 | 41237 | 8.89% |
| 2025-11-13 | 6.91 | 6.98 | 0.01 | 0.14% | 6.75 | 7.03 | 311423 | 21524 | 5.11% |
| 2025-11-12 | 6.85 | 6.97 | 0.11 | 1.60% | 6.84 | 7.20 | 442217 | 31112 | 7.26% |
| 2025-11-11 | 6.70 | 6.86 | 0.12 | 1.78% | 6.66 | 6.91 | 289606 | 19777 | 4.76% |
| 2025-11-10 | 7.01 | 6.74 | -0.32 | -4.53% | 6.72 | 7.03 | 412033 | 28035 | 6.77% |
| 2025-11-07 | 7.10 | 7.06 | -0.09 | -1.26% | 7.03 | 7.33 | 380859 | 27152 | 6.25% |
| 2025-11-06 | 7.13 | 7.15 | -0.05 | -0.69% | 6.96 | 7.31 | 380141 | 27048 | 6.24% |
| 2025-11-05 | 7.10 | 7.20 | 0.02 | 0.28% | 7.03 | 7.42 | 488982 | 35455 | 8.03% |
| 2025-11-04 | 7.24 | 7.18 | -0.06 | -0.83% | 7.00 | 7.24 | 418212 | 29575 | 6.87% |
| 2025-11-03 | 6.95 | 7.24 | 0.29 | 4.17% | 6.90 | 7.37 | 582082 | 41740 | 9.56% |
| 2025-10-31 | 6.72 | 6.95 | 0.21 | 3.12% | 6.64 | 6.98 | 484398 | 33296 | 7.95% |
| 2025-10-30 | 6.68 | 6.74 | 0.04 | 0.60% | 6.65 | 6.95 | 450958 | 30625 | 7.40% |
| 2025-10-29 | 6.66 | 6.70 | 0.04 | 0.60% | 6.55 | 6.79 | 375479 | 25144 | 6.17% |
| 2025-10-28 | 6.58 | 6.66 | 0.01 | 0.15% | 6.53 | 6.76 | 353993 | 23575 | 5.81% |
| 2025-10-27 | 6.50 | 6.65 | 0.09 | 1.37% | 6.41 | 6.75 | 439407 | 29022 | 7.21% |