| 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 | 5.46 | 5.59 | 0.16 | 2.95% | 5.46 | 5.63 | 997599 | 55243 | 4.65% |
| 2026-02-02 | 5.45 | 5.43 | -0.04 | -0.73% | 5.33 | 5.73 | 1580668 | 87599 | 7.36% |
| 2026-01-30 | 5.47 | 5.47 | 0.50 | 10.06% | 5.47 | 5.47 | 309472 | 16928 | 1.44% |
| 2026-01-29 | 4.92 | 4.97 | 0.06 | 1.22% | 4.88 | 5.00 | 342817 | 16966 | 1.60% |
| 2026-01-28 | 4.76 | 4.91 | 0.16 | 3.37% | 4.74 | 4.94 | 354061 | 17195 | 1.65% |
| 2026-01-27 | 4.87 | 4.75 | -0.14 | -2.86% | 4.73 | 4.89 | 216895 | 10363 | 1.01% |
| 2026-01-26 | 4.83 | 4.89 | 0.06 | 1.24% | 4.79 | 4.90 | 237473 | 11531 | 1.11% |
| 2026-01-23 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 143660 | 6934 | 0.67% |
| 2026-01-22 | 4.77 | 4.83 | 0.05 | 1.05% | 4.75 | 4.84 | 150454 | 7229 | 0.70% |
| 2026-01-21 | 4.75 | 4.78 | 0.00 | 0.00% | 4.71 | 4.78 | 159637 | 7560 | 0.74% |
| 2026-01-20 | 4.72 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 129894 | 6161 | 0.61% |
| 2026-01-19 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.74 | 118641 | 5596 | 0.55% |
| 2026-01-16 | 4.76 | 4.69 | -0.05 | -1.05% | 4.66 | 4.78 | 155617 | 7331 | 0.72% |
| 2026-01-15 | 4.75 | 4.74 | -0.02 | -0.42% | 4.73 | 4.79 | 132238 | 6292 | 0.62% |
| 2026-01-14 | 4.82 | 4.76 | -0.06 | -1.24% | 4.73 | 4.86 | 229814 | 11043 | 1.07% |
| 2026-01-13 | 4.86 | 4.82 | -0.05 | -1.03% | 4.81 | 4.87 | 203314 | 9839 | 0.95% |
| 2026-01-12 | 4.95 | 4.87 | -0.07 | -1.42% | 4.84 | 4.95 | 215241 | 10492 | 1.00% |
| 2026-01-09 | 4.86 | 4.94 | 0.07 | 1.44% | 4.85 | 4.96 | 230195 | 11328 | 1.07% |
| 2026-01-08 | 4.90 | 4.87 | 0.02 | 0.41% | 4.84 | 4.92 | 256836 | 12532 | 1.20% |
| 2026-01-07 | 4.78 | 4.85 | 0.11 | 2.32% | 4.74 | 4.86 | 358082 | 17221 | 1.67% |
| 2026-01-06 | 4.70 | 4.74 | 0.04 | 0.85% | 4.69 | 4.77 | 143814 | 6810 | 0.67% |
| 2026-01-05 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 162803 | 7625 | 0.76% |
| 2025-12-31 | 4.72 | 4.66 | -0.05 | -1.06% | 4.66 | 4.72 | 129306 | 6047 | 0.60% |
| 2025-12-30 | 4.75 | 4.71 | -0.03 | -0.63% | 4.69 | 4.76 | 119960 | 5668 | 0.56% |
| 2025-12-29 | 4.75 | 4.74 | 0.00 | 0.00% | 4.73 | 4.78 | 116569 | 5544 | 0.54% |
| 2025-12-26 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.79 | 152854 | 7277 | 0.71% |
| 2025-12-25 | 4.75 | 4.75 | -0.01 | -0.21% | 4.72 | 4.78 | 126943 | 6036 | 0.59% |
| 2025-12-24 | 4.74 | 4.76 | 0.03 | 0.63% | 4.68 | 4.77 | 138491 | 6536 | 0.65% |
| 2025-12-23 | 4.70 | 4.73 | 0.01 | 0.21% | 4.66 | 4.73 | 117016 | 5513 | 0.55% |
| 2025-12-22 | 4.67 | 4.72 | 0.07 | 1.51% | 4.65 | 4.76 | 233044 | 10968 | 1.09% |
| 2025-12-19 | 4.62 | 4.65 | 0.00 | 0.00% | 4.61 | 4.66 | 128938 | 5984 | 0.60% |
| 2025-12-18 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.66 | 177342 | 8203 | 0.83% |
| 2025-12-17 | 4.60 | 4.61 | 0.00 | 0.00% | 4.55 | 4.62 | 135363 | 6201 | 0.63% |
| 2025-12-16 | 4.61 | 4.61 | -0.01 | -0.22% | 4.56 | 4.61 | 129336 | 5930 | 0.60% |
| 2025-12-15 | 4.59 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 169827 | 7848 | 0.79% |
| 2025-12-12 | 4.62 | 4.62 | -0.03 | -0.65% | 4.58 | 4.64 | 259199 | 11957 | 1.21% |
| 2025-12-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.56 | 4.67 | 267863 | 12363 | 1.25% |
| 2025-12-10 | 4.65 | 4.67 | 0.00 | 0.00% | 4.63 | 4.69 | 91666 | 4274 | 0.43% |
| 2025-12-09 | 4.71 | 4.67 | -0.04 | -0.85% | 4.62 | 4.72 | 170880 | 7942 | 0.80% |
| 2025-12-08 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 140975 | 6662 | 0.66% |
| 2025-12-05 | 4.75 | 4.76 | 0.01 | 0.21% | 4.70 | 4.77 | 102037 | 4835 | 0.48% |
| 2025-12-04 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 128654 | 6125 | 0.60% |
| 2025-12-03 | 4.77 | 4.81 | 0.02 | 0.42% | 4.76 | 4.82 | 122504 | 5870 | 0.57% |
| 2025-12-02 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.80 | 127187 | 6072 | 0.59% |
| 2025-12-01 | 4.79 | 4.78 | -0.01 | -0.21% | 4.73 | 4.80 | 209042 | 9965 | 0.97% |
| 2025-11-28 | 4.80 | 4.79 | 0.00 | 0.00% | 4.77 | 4.81 | 125172 | 5996 | 0.58% |
| 2025-11-27 | 4.78 | 4.79 | 0.01 | 0.21% | 4.76 | 4.82 | 127740 | 6120 | 0.60% |
| 2025-11-26 | 4.79 | 4.78 | 0.00 | 0.00% | 4.77 | 4.81 | 103397 | 4946 | 0.48% |
| 2025-11-25 | 4.80 | 4.78 | 0.00 | 0.00% | 4.78 | 4.81 | 122072 | 5852 | 0.57% |
| 2025-11-24 | 4.85 | 4.78 | -0.07 | -1.44% | 4.77 | 4.88 | 155340 | 7471 | 0.72% |
| 2025-11-21 | 5.00 | 4.85 | -0.16 | -3.19% | 4.84 | 5.02 | 210102 | 10316 | 0.98% |
| 2025-11-20 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 143390 | 7220 | 0.67% |
| 2025-11-19 | 5.02 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 170126 | 8562 | 0.79% |
| 2025-11-18 | 5.18 | 5.03 | -0.19 | -3.64% | 5.02 | 5.20 | 323198 | 16440 | 1.51% |
| 2025-11-17 | 5.17 | 5.22 | 0.07 | 1.36% | 5.12 | 5.24 | 211864 | 10980 | 0.99% |
| 2025-11-14 | 5.17 | 5.15 | -0.04 | -0.77% | 5.15 | 5.21 | 155725 | 8054 | 0.73% |
| 2025-11-13 | 5.12 | 5.19 | 0.06 | 1.17% | 5.12 | 5.20 | 184587 | 9537 | 0.86% |
| 2025-11-12 | 5.15 | 5.13 | -0.04 | -0.77% | 5.13 | 5.18 | 144585 | 7443 | 0.67% |
| 2025-11-11 | 5.20 | 5.17 | -0.03 | -0.58% | 5.13 | 5.21 | 214327 | 11047 | 1.00% |
| 2025-11-10 | 5.20 | 5.20 | 0.02 | 0.39% | 5.18 | 5.24 | 192875 | 10045 | 0.90% |
| 2025-11-07 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 176204 | 9099 | 0.82% |
| 2025-11-06 | 5.16 | 5.14 | -0.02 | -0.39% | 5.13 | 5.19 | 225238 | 11609 | 1.05% |
| 2025-11-05 | 5.08 | 5.16 | 0.05 | 0.98% | 5.07 | 5.20 | 279700 | 14409 | 1.30% |
| 2025-11-04 | 5.12 | 5.11 | -0.02 | -0.39% | 5.07 | 5.15 | 233230 | 11906 | 1.09% |
| 2025-11-03 | 5.15 | 5.13 | -0.02 | -0.39% | 5.09 | 5.19 | 320331 | 16425 | 1.49% |
| 2025-10-31 | 5.19 | 5.15 | -0.04 | -0.77% | 5.15 | 5.22 | 230165 | 11905 | 1.07% |
| 2025-10-30 | 5.21 | 5.19 | -0.04 | -0.76% | 5.17 | 5.26 | 284369 | 14805 | 1.32% |
| 2025-10-29 | 5.35 | 5.23 | -0.10 | -1.88% | 5.19 | 5.35 | 363798 | 18988 | 1.69% |
| 2025-10-28 | 5.60 | 5.33 | -0.35 | -6.16% | 5.26 | 5.61 | 562360 | 30031 | 2.62% |
| 2025-10-27 | 5.65 | 5.68 | 0.00 | 0.00% | 5.61 | 5.75 | 230519 | 13119 | 1.07% |