| 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 | 5.35 | 5.31 | 0.05 | 0.95% | 5.23 | 5.38 | 87623 | 4627 | 1.44% |
| 2026-02-02 | 5.25 | 5.26 | 0.02 | 0.38% | 5.25 | 5.34 | 113327 | 6008 | 1.86% |
| 2026-01-30 | 5.27 | 5.24 | -0.03 | -0.57% | 5.20 | 5.34 | 119410 | 6279 | 1.96% |
| 2026-01-29 | 5.31 | 5.27 | -0.17 | -3.13% | 5.20 | 5.42 | 173796 | 9217 | 2.85% |
| 2026-01-28 | 5.55 | 5.44 | -0.12 | -2.16% | 5.44 | 5.62 | 100304 | 5515 | 1.64% |
| 2026-01-27 | 5.57 | 5.56 | -0.04 | -0.71% | 5.41 | 5.61 | 130317 | 7168 | 2.14% |
| 2026-01-26 | 5.68 | 5.60 | -0.08 | -1.41% | 5.55 | 5.81 | 182206 | 10299 | 2.99% |
| 2026-01-23 | 5.64 | 5.68 | 0.03 | 0.53% | 5.63 | 5.70 | 142047 | 8068 | 2.33% |
| 2026-01-22 | 5.68 | 5.65 | -0.03 | -0.53% | 5.63 | 5.73 | 116653 | 6605 | 1.91% |
| 2026-01-21 | 5.69 | 5.68 | -0.04 | -0.70% | 5.66 | 5.75 | 113357 | 6455 | 1.86% |
| 2026-01-20 | 5.71 | 5.72 | 0.03 | 0.53% | 5.62 | 5.72 | 163039 | 9260 | 2.67% |
| 2026-01-19 | 5.58 | 5.69 | 0.09 | 1.61% | 5.57 | 5.70 | 191603 | 10868 | 3.14% |
| 2026-01-16 | 5.67 | 5.60 | -0.06 | -1.06% | 5.55 | 5.78 | 177669 | 10018 | 2.91% |
| 2026-01-15 | 5.55 | 5.66 | 0.11 | 1.98% | 5.52 | 5.69 | 227142 | 12817 | 3.72% |
| 2026-01-14 | 5.54 | 5.55 | 0.02 | 0.36% | 5.50 | 5.64 | 169283 | 9423 | 2.77% |
| 2026-01-13 | 5.64 | 5.53 | -0.12 | -2.12% | 5.49 | 5.65 | 214042 | 11844 | 3.51% |
| 2026-01-12 | 5.71 | 5.65 | -0.06 | -1.05% | 5.61 | 5.71 | 235220 | 13270 | 3.86% |
| 2026-01-09 | 5.52 | 5.71 | 0.19 | 3.44% | 5.50 | 5.77 | 290585 | 16529 | 4.76% |
| 2026-01-08 | 5.40 | 5.52 | 0.12 | 2.22% | 5.37 | 5.53 | 184047 | 10102 | 3.02% |
| 2026-01-07 | 5.36 | 5.40 | 0.03 | 0.56% | 5.35 | 5.44 | 120725 | 6506 | 1.98% |
| 2026-01-06 | 5.28 | 5.37 | 0.09 | 1.70% | 5.25 | 5.38 | 112491 | 6009 | 1.84% |
| 2026-01-05 | 5.20 | 5.28 | 0.07 | 1.34% | 5.20 | 5.31 | 112536 | 5935 | 1.84% |
| 2025-12-31 | 5.22 | 5.21 | -0.01 | -0.19% | 5.15 | 5.23 | 78407 | 4065 | 1.29% |
| 2025-12-30 | 5.26 | 5.22 | -0.04 | -0.76% | 5.21 | 5.32 | 85587 | 4496 | 1.40% |
| 2025-12-29 | 5.17 | 5.26 | 0.08 | 1.54% | 5.16 | 5.28 | 100540 | 5271 | 1.65% |
| 2025-12-26 | 5.18 | 5.18 | -0.02 | -0.38% | 5.17 | 5.24 | 76180 | 3961 | 1.25% |
| 2025-12-25 | 5.18 | 5.20 | -0.01 | -0.19% | 5.15 | 5.21 | 83405 | 4322 | 1.37% |
| 2025-12-24 | 5.10 | 5.21 | 0.13 | 2.56% | 5.04 | 5.21 | 113242 | 5860 | 1.86% |
| 2025-12-23 | 5.18 | 5.08 | -0.10 | -1.93% | 5.08 | 5.20 | 62595 | 3194 | 1.03% |
| 2025-12-22 | 5.18 | 5.18 | 0.00 | 0.00% | 5.17 | 5.24 | 62454 | 3244 | 1.02% |
| 2025-12-19 | 5.07 | 5.18 | 0.12 | 2.37% | 5.07 | 5.20 | 92232 | 4755 | 1.51% |
| 2025-12-18 | 5.05 | 5.06 | 0.02 | 0.40% | 4.99 | 5.11 | 86193 | 4362 | 1.41% |
| 2025-12-17 | 5.07 | 5.04 | -0.03 | -0.59% | 4.93 | 5.09 | 114327 | 5712 | 1.87% |
| 2025-12-16 | 5.19 | 5.07 | -0.14 | -2.69% | 5.07 | 5.21 | 100079 | 5103 | 1.64% |
| 2025-12-15 | 5.29 | 5.21 | -0.09 | -1.70% | 5.19 | 5.29 | 96735 | 5059 | 1.59% |
| 2025-12-12 | 5.27 | 5.30 | 0.04 | 0.76% | 5.26 | 5.35 | 79461 | 4210 | 1.30% |
| 2025-12-11 | 5.34 | 5.26 | -0.07 | -1.31% | 5.26 | 5.37 | 79878 | 4245 | 1.31% |
| 2025-12-10 | 5.37 | 5.33 | -0.06 | -1.11% | 5.30 | 5.37 | 86319 | 4597 | 1.41% |
| 2025-12-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.45 | 72323 | 3906 | 1.19% |
| 2025-12-08 | 5.42 | 5.42 | 0.02 | 0.37% | 5.39 | 5.44 | 97130 | 5252 | 1.59% |
| 2025-12-05 | 5.35 | 5.40 | 0.01 | 0.19% | 5.34 | 5.42 | 75370 | 4055 | 1.24% |
| 2025-12-04 | 5.50 | 5.39 | -0.16 | -2.88% | 5.38 | 5.52 | 151243 | 8187 | 2.48% |
| 2025-12-03 | 5.41 | 5.55 | 0.14 | 2.59% | 5.33 | 5.65 | 235454 | 12988 | 3.86% |
| 2025-12-02 | 5.51 | 5.41 | -0.07 | -1.28% | 5.38 | 5.51 | 107442 | 5806 | 1.76% |
| 2025-12-01 | 5.50 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 76994 | 4224 | 1.26% |
| 2025-11-28 | 5.44 | 5.47 | 0.03 | 0.55% | 5.40 | 5.47 | 57092 | 3112 | 0.94% |
| 2025-11-27 | 5.43 | 5.44 | 0.01 | 0.18% | 5.42 | 5.49 | 64666 | 3526 | 1.06% |
| 2025-11-26 | 5.49 | 5.43 | -0.06 | -1.09% | 5.42 | 5.53 | 78400 | 4279 | 1.28% |
| 2025-11-25 | 5.45 | 5.49 | 0.04 | 0.73% | 5.45 | 5.58 | 99414 | 5488 | 1.63% |
| 2025-11-24 | 5.41 | 5.45 | 0.05 | 0.93% | 5.32 | 5.47 | 96613 | 5221 | 1.58% |
| 2025-11-21 | 5.56 | 5.40 | -0.20 | -3.57% | 5.40 | 5.56 | 185004 | 10092 | 3.03% |
| 2025-11-20 | 5.63 | 5.60 | -0.05 | -0.88% | 5.57 | 5.72 | 105296 | 5899 | 1.73% |
| 2025-11-19 | 5.74 | 5.65 | -0.10 | -1.74% | 5.62 | 5.80 | 134975 | 7670 | 2.21% |
| 2025-11-18 | 5.81 | 5.75 | -0.09 | -1.54% | 5.72 | 5.83 | 120084 | 6910 | 1.97% |
| 2025-11-17 | 5.85 | 5.84 | 0.00 | 0.00% | 5.74 | 5.88 | 115052 | 6664 | 1.89% |
| 2025-11-14 | 5.77 | 5.84 | 0.03 | 0.52% | 5.74 | 5.88 | 177153 | 10325 | 2.90% |
| 2025-11-13 | 5.69 | 5.81 | 0.12 | 2.11% | 5.63 | 5.87 | 193008 | 11203 | 3.16% |
| 2025-11-12 | 5.80 | 5.69 | -0.15 | -2.57% | 5.66 | 5.82 | 155685 | 8890 | 2.55% |
| 2025-11-11 | 5.89 | 5.84 | -0.04 | -0.68% | 5.80 | 5.92 | 159761 | 9344 | 2.62% |
| 2025-11-10 | 5.88 | 5.88 | -0.03 | -0.51% | 5.86 | 6.02 | 194181 | 11475 | 3.18% |
| 2025-11-07 | 6.24 | 5.91 | -0.06 | -1.01% | 5.90 | 6.24 | 299637 | 17966 | 4.91% |
| 2025-11-06 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 6.02 | 210049 | 12509 | 3.44% |
| 2025-11-05 | 5.79 | 5.93 | 0.08 | 1.37% | 5.74 | 5.95 | 217570 | 12771 | 3.57% |
| 2025-11-04 | 5.83 | 5.85 | 0.05 | 0.86% | 5.73 | 5.91 | 234630 | 13617 | 3.85% |
| 2025-11-03 | 5.56 | 5.80 | 0.25 | 4.50% | 5.55 | 5.80 | 315589 | 18013 | 5.17% |
| 2025-10-31 | 5.48 | 5.55 | 0.06 | 1.09% | 5.45 | 5.56 | 124917 | 6906 | 2.05% |
| 2025-10-30 | 5.62 | 5.49 | -0.13 | -2.31% | 5.48 | 5.62 | 164323 | 9068 | 2.69% |
| 2025-10-29 | 5.50 | 5.62 | 0.05 | 0.90% | 5.47 | 5.62 | 177546 | 9840 | 2.91% |
| 2025-10-28 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 146516 | 8177 | 2.40% |
| 2025-10-27 | 5.58 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 136721 | 7627 | 2.24% |