| 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 | 5.31 | 5.30 | -0.03 | -0.56% | 5.23 | 5.38 | 165975 | 8762 | 1.11% |
| 2026-02-02 | 5.45 | 5.33 | -0.12 | -2.20% | 5.31 | 5.46 | 185771 | 10011 | 1.24% |
| 2026-01-30 | 5.37 | 5.45 | 0.04 | 0.74% | 5.37 | 5.55 | 259564 | 14134 | 1.73% |
| 2026-01-29 | 5.46 | 5.41 | -0.04 | -0.73% | 5.34 | 5.49 | 211477 | 11398 | 1.41% |
| 2026-01-28 | 5.23 | 5.45 | 0.22 | 4.21% | 5.20 | 5.57 | 482029 | 26201 | 3.22% |
| 2026-01-27 | 5.33 | 5.23 | -0.14 | -2.61% | 5.20 | 5.37 | 179588 | 9427 | 1.20% |
| 2026-01-26 | 5.40 | 5.37 | -0.04 | -0.74% | 5.31 | 5.41 | 199442 | 10697 | 1.33% |
| 2026-01-23 | 5.41 | 5.41 | 0.01 | 0.19% | 5.34 | 5.45 | 211329 | 11373 | 1.41% |
| 2026-01-22 | 5.31 | 5.40 | 0.09 | 1.69% | 5.29 | 5.48 | 341686 | 18433 | 2.28% |
| 2026-01-21 | 5.28 | 5.31 | 0.00 | 0.00% | 5.15 | 5.38 | 363723 | 19204 | 2.43% |
| 2026-01-20 | 5.24 | 5.31 | 0.06 | 1.14% | 5.21 | 5.37 | 368937 | 19588 | 2.46% |
| 2026-01-19 | 5.03 | 5.25 | 0.01 | 0.19% | 4.93 | 5.26 | 579181 | 29621 | 3.87% |
| 2026-01-16 | 5.26 | 5.24 | 0.02 | 0.38% | 5.19 | 5.26 | 181122 | 9462 | 1.21% |
| 2026-01-15 | 5.21 | 5.22 | -0.04 | -0.76% | 5.19 | 5.29 | 198366 | 10388 | 1.32% |
| 2026-01-14 | 5.22 | 5.26 | 0.01 | 0.19% | 5.17 | 5.30 | 319372 | 16758 | 2.13% |
| 2026-01-13 | 5.33 | 5.25 | -0.11 | -2.05% | 5.23 | 5.37 | 317176 | 16825 | 2.12% |
| 2026-01-12 | 5.25 | 5.36 | 0.12 | 2.29% | 5.19 | 5.36 | 404791 | 21496 | 2.70% |
| 2026-01-09 | 5.22 | 5.24 | 0.03 | 0.58% | 5.18 | 5.24 | 279487 | 14567 | 1.87% |
| 2026-01-08 | 5.19 | 5.21 | -0.01 | -0.19% | 5.16 | 5.23 | 235020 | 12193 | 1.57% |
| 2026-01-07 | 5.24 | 5.22 | -0.04 | -0.76% | 5.19 | 5.25 | 218557 | 11402 | 1.46% |
| 2026-01-06 | 5.18 | 5.26 | 0.07 | 1.35% | 5.16 | 5.26 | 276387 | 14414 | 1.85% |
| 2026-01-05 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 234821 | 12155 | 1.57% |
| 2025-12-31 | 5.17 | 5.18 | 0.02 | 0.39% | 5.10 | 5.20 | 240710 | 12429 | 1.61% |
| 2025-12-30 | 5.18 | 5.16 | -0.06 | -1.15% | 5.13 | 5.24 | 278619 | 14384 | 1.86% |
| 2025-12-29 | 5.42 | 5.22 | -0.20 | -3.69% | 5.20 | 5.43 | 481153 | 25330 | 3.21% |
| 2025-12-26 | 5.49 | 5.42 | -0.10 | -1.81% | 5.39 | 5.51 | 405666 | 22076 | 2.71% |
| 2025-12-25 | 5.59 | 5.52 | -0.08 | -1.43% | 5.47 | 5.76 | 456470 | 25262 | 3.05% |
| 2025-12-24 | 5.74 | 5.60 | -0.09 | -1.58% | 5.49 | 5.76 | 598783 | 33325 | 4.00% |
| 2025-12-23 | 6.02 | 5.69 | -0.13 | -2.23% | 5.67 | 6.09 | 890308 | 51519 | 5.95% |
| 2025-12-22 | 5.77 | 5.82 | 0.02 | 0.34% | 5.72 | 5.86 | 642001 | 37157 | 4.29% |
| 2025-12-19 | 5.62 | 5.80 | 0.19 | 3.39% | 5.51 | 5.93 | 946664 | 54384 | 6.32% |
| 2025-12-18 | 5.65 | 5.61 | -0.18 | -3.11% | 5.59 | 5.77 | 725540 | 41148 | 4.84% |
| 2025-12-17 | 5.55 | 5.79 | 0.12 | 2.12% | 5.47 | 5.87 | 1047652 | 59876 | 7.00% |
| 2025-12-16 | 5.69 | 5.67 | -0.03 | -0.53% | 5.59 | 5.95 | 1100519 | 63442 | 7.35% |
| 2025-12-15 | 5.47 | 5.70 | 0.29 | 5.36% | 5.47 | 5.75 | 778975 | 43917 | 5.20% |
| 2025-12-12 | 5.40 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 228773 | 12388 | 1.53% |
| 2025-12-11 | 5.47 | 5.39 | -0.12 | -2.18% | 5.37 | 5.50 | 260518 | 14101 | 1.74% |
| 2025-12-10 | 5.54 | 5.51 | -0.02 | -0.36% | 5.46 | 5.66 | 300067 | 16638 | 2.00% |
| 2025-12-09 | 5.51 | 5.53 | 0.02 | 0.36% | 5.41 | 5.59 | 343624 | 18962 | 2.29% |
| 2025-12-08 | 5.55 | 5.51 | -0.04 | -0.72% | 5.45 | 5.57 | 241323 | 13270 | 1.61% |
| 2025-12-05 | 5.44 | 5.55 | 0.10 | 1.83% | 5.37 | 5.60 | 304747 | 16730 | 2.03% |
| 2025-12-04 | 5.60 | 5.45 | -0.16 | -2.85% | 5.43 | 5.62 | 308530 | 16926 | 2.06% |
| 2025-12-03 | 5.58 | 5.61 | 0.03 | 0.54% | 5.51 | 5.62 | 281669 | 15703 | 1.88% |
| 2025-12-02 | 5.51 | 5.58 | 0.04 | 0.72% | 5.48 | 5.64 | 340299 | 18888 | 2.27% |
| 2025-12-01 | 5.47 | 5.54 | 0.02 | 0.36% | 5.47 | 5.59 | 342524 | 18956 | 2.29% |
| 2025-11-28 | 5.35 | 5.52 | 0.15 | 2.79% | 5.33 | 5.55 | 449264 | 24570 | 3.00% |
| 2025-11-27 | 5.56 | 5.37 | -0.19 | -3.42% | 5.35 | 5.56 | 497090 | 26886 | 3.32% |
| 2025-11-26 | 5.43 | 5.56 | 0.15 | 2.77% | 5.41 | 5.56 | 460585 | 25233 | 3.08% |
| 2025-11-25 | 5.35 | 5.41 | 0.08 | 1.50% | 5.31 | 5.44 | 413340 | 22349 | 2.76% |
| 2025-11-24 | 5.36 | 5.33 | -0.03 | -0.56% | 5.27 | 5.43 | 368976 | 19679 | 2.46% |
| 2025-11-21 | 5.43 | 5.36 | -0.16 | -2.90% | 5.30 | 5.61 | 575462 | 31235 | 3.84% |
| 2025-11-20 | 5.77 | 5.52 | -0.49 | -8.15% | 5.45 | 5.81 | 961936 | 53700 | 6.42% |
| 2025-11-19 | 5.96 | 6.01 | 0.22 | 3.80% | 5.83 | 6.30 | 1145705 | 69131 | 7.65% |
| 2025-11-18 | 5.93 | 5.79 | -0.21 | -3.50% | 5.75 | 6.12 | 945141 | 55699 | 6.31% |
| 2025-11-17 | 6.01 | 6.00 | -0.55 | -8.40% | 5.96 | 6.33 | 1394857 | 85072 | 9.31% |
| 2025-11-14 | 7.20 | 6.55 | -0.73 | -10.03% | 6.55 | 7.20 | 1676667 | 113629 | 11.20% |
| 2025-11-13 | 7.28 | 7.28 | 0.66 | 9.97% | 7.10 | 7.28 | 1203059 | 87482 | 8.03% |
| 2025-11-12 | 6.62 | 6.62 | 0.60 | 9.97% | 6.62 | 6.62 | 116478 | 7710 | 0.78% |
| 2025-11-11 | 6.02 | 6.02 | 0.55 | 10.05% | 6.02 | 6.02 | 201936 | 12156 | 1.35% |
| 2025-11-10 | 5.00 | 5.47 | 0.50 | 10.06% | 4.95 | 5.47 | 481459 | 25710 | 3.21% |
| 2025-11-07 | 4.97 | 4.97 | -0.02 | -0.40% | 4.96 | 5.01 | 64440 | 3213 | 0.43% |
| 2025-11-06 | 5.01 | 4.99 | -0.01 | -0.20% | 4.97 | 5.03 | 91272 | 4560 | 0.61% |
| 2025-11-05 | 4.91 | 5.00 | 0.05 | 1.01% | 4.91 | 5.03 | 124181 | 6207 | 0.83% |
| 2025-11-04 | 4.95 | 4.95 | 0.02 | 0.41% | 4.90 | 4.97 | 113695 | 5613 | 0.76% |
| 2025-11-03 | 4.86 | 4.93 | 0.09 | 1.86% | 4.86 | 4.97 | 174918 | 8614 | 1.17% |
| 2025-10-31 | 4.84 | 4.84 | -0.02 | -0.41% | 4.80 | 4.88 | 105939 | 5125 | 0.71% |
| 2025-10-30 | 4.89 | 4.86 | -0.05 | -1.02% | 4.84 | 4.97 | 138512 | 6794 | 0.92% |
| 2025-10-29 | 4.90 | 4.91 | 0.04 | 0.82% | 4.75 | 4.91 | 164249 | 7950 | 1.10% |
| 2025-10-28 | 4.85 | 4.87 | 0.01 | 0.21% | 4.83 | 4.89 | 77860 | 3785 | 0.52% |
| 2025-10-27 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 108388 | 5245 | 0.72% |