| 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 | 5.24 | 5.39 | 0.15 | 2.86% | 5.19 | 5.43 | 120794 | 6450 | 3.76% |
| 2026-02-03 | 5.22 | 5.24 | 0.06 | 1.16% | 5.14 | 5.32 | 149105 | 7789 | 4.64% |
| 2026-02-02 | 5.08 | 5.18 | -0.46 | -8.16% | 5.08 | 5.34 | 308449 | 16023 | 9.61% |
| 2026-01-30 | 5.72 | 5.64 | -0.24 | -4.08% | 5.56 | 5.76 | 212585 | 11988 | 6.62% |
| 2026-01-29 | 5.71 | 5.88 | 0.17 | 2.98% | 5.65 | 5.94 | 186104 | 10838 | 5.80% |
| 2026-01-28 | 5.78 | 5.71 | -0.07 | -1.21% | 5.68 | 5.79 | 48449 | 2771 | 1.51% |
| 2026-01-27 | 5.84 | 5.78 | -0.06 | -1.03% | 5.58 | 5.85 | 68860 | 3936 | 2.14% |
| 2026-01-26 | 5.82 | 5.84 | 0.02 | 0.34% | 5.74 | 5.85 | 84781 | 4919 | 2.64% |
| 2026-01-23 | 5.85 | 5.82 | -0.02 | -0.34% | 5.77 | 5.86 | 55850 | 3241 | 1.74% |
| 2026-01-22 | 5.74 | 5.84 | 0.11 | 1.92% | 5.69 | 5.86 | 99578 | 5763 | 3.10% |
| 2026-01-21 | 5.70 | 5.73 | 0.04 | 0.70% | 5.63 | 5.74 | 65270 | 3716 | 2.03% |
| 2026-01-20 | 5.67 | 5.69 | 0.03 | 0.53% | 5.63 | 5.77 | 69974 | 3985 | 2.18% |
| 2026-01-19 | 5.52 | 5.66 | 0.14 | 2.54% | 5.50 | 5.66 | 69567 | 3895 | 2.17% |
| 2026-01-16 | 5.55 | 5.52 | 0.00 | 0.00% | 5.46 | 5.64 | 92502 | 5136 | 2.88% |
| 2026-01-15 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.57 | 54169 | 2992 | 1.69% |
| 2026-01-14 | 5.60 | 5.57 | -0.06 | -1.07% | 5.50 | 5.70 | 96529 | 5405 | 3.01% |
| 2026-01-13 | 5.63 | 5.63 | 0.01 | 0.18% | 5.55 | 5.69 | 73144 | 4111 | 2.28% |
| 2026-01-12 | 5.60 | 5.62 | 0.03 | 0.54% | 5.55 | 5.64 | 69001 | 3864 | 2.15% |
| 2026-01-09 | 5.56 | 5.59 | 0.03 | 0.54% | 5.46 | 5.60 | 71817 | 3983 | 2.24% |
| 2026-01-08 | 5.40 | 5.56 | 0.16 | 2.96% | 5.33 | 5.60 | 84249 | 4634 | 2.62% |
| 2026-01-07 | 5.44 | 5.40 | -0.02 | -0.37% | 5.36 | 5.44 | 82666 | 4461 | 2.57% |
| 2026-01-06 | 5.38 | 5.42 | 0.07 | 1.31% | 5.33 | 5.48 | 74281 | 4024 | 2.31% |
| 2026-01-05 | 5.35 | 5.35 | 0.04 | 0.75% | 5.31 | 5.46 | 72348 | 3883 | 2.25% |
| 2025-12-31 | 5.36 | 5.31 | 0.00 | 0.00% | 5.20 | 5.36 | 79446 | 4183 | 2.47% |
| 2025-12-30 | 5.41 | 5.31 | -0.12 | -2.21% | 5.28 | 5.43 | 66347 | 3548 | 2.07% |
| 2025-12-29 | 5.40 | 5.43 | 0.00 | 0.00% | 5.37 | 5.46 | 58992 | 3193 | 1.84% |
| 2025-12-26 | 5.51 | 5.43 | -0.08 | -1.45% | 5.42 | 5.55 | 77642 | 4242 | 2.42% |
| 2025-12-25 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.54 | 57578 | 3162 | 1.79% |
| 2025-12-24 | 5.42 | 5.50 | 0.10 | 1.85% | 5.35 | 5.51 | 55312 | 3020 | 1.72% |
| 2025-12-23 | 5.54 | 5.40 | -0.12 | -2.17% | 5.36 | 5.54 | 87764 | 4756 | 2.73% |
| 2025-12-22 | 5.67 | 5.52 | -0.16 | -2.82% | 5.52 | 5.73 | 76913 | 4316 | 2.40% |
| 2025-12-19 | 5.52 | 5.68 | 0.16 | 2.90% | 5.47 | 5.70 | 79257 | 4448 | 2.47% |
| 2025-12-18 | 5.39 | 5.52 | 0.12 | 2.22% | 5.36 | 5.58 | 68879 | 3792 | 2.14% |
| 2025-12-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.28 | 5.46 | 70607 | 3792 | 2.20% |
| 2025-12-16 | 5.55 | 5.44 | -0.11 | -1.98% | 5.39 | 5.59 | 75761 | 4148 | 2.36% |
| 2025-12-15 | 5.48 | 5.55 | 0.10 | 1.83% | 5.41 | 5.60 | 94382 | 5215 | 2.94% |
| 2025-12-12 | 5.60 | 5.45 | -0.15 | -2.68% | 5.44 | 5.67 | 116193 | 6454 | 3.62% |
| 2025-12-11 | 5.82 | 5.60 | -0.22 | -3.78% | 5.58 | 5.86 | 106110 | 6012 | 3.30% |
| 2025-12-10 | 5.89 | 5.82 | -0.07 | -1.19% | 5.80 | 6.08 | 84175 | 4984 | 2.62% |
| 2025-12-09 | 5.95 | 5.89 | -0.09 | -1.51% | 5.86 | 6.00 | 55989 | 3316 | 1.74% |
| 2025-12-08 | 6.06 | 5.98 | 0.00 | 0.00% | 5.95 | 6.06 | 53676 | 3223 | 1.67% |
| 2025-12-05 | 5.87 | 5.98 | 0.11 | 1.87% | 5.80 | 6.00 | 60758 | 3593 | 1.89% |
| 2025-12-04 | 6.08 | 5.87 | -0.17 | -2.81% | 5.86 | 6.08 | 62045 | 3670 | 1.93% |
| 2025-12-03 | 6.14 | 6.04 | -0.11 | -1.79% | 6.01 | 6.16 | 65328 | 3951 | 2.03% |
| 2025-12-02 | 6.08 | 6.15 | 0.03 | 0.49% | 6.00 | 6.24 | 97200 | 5964 | 3.03% |
| 2025-12-01 | 6.28 | 6.12 | -0.17 | -2.70% | 6.09 | 6.30 | 86094 | 5337 | 2.68% |
| 2025-11-28 | 6.20 | 6.29 | 0.13 | 2.11% | 6.05 | 6.29 | 65205 | 4042 | 2.03% |
| 2025-11-27 | 6.11 | 6.16 | 0.03 | 0.49% | 6.08 | 6.21 | 52838 | 3251 | 1.65% |
| 2025-11-26 | 6.18 | 6.13 | -0.06 | -0.97% | 6.09 | 6.30 | 70673 | 4372 | 2.20% |
| 2025-11-25 | 6.13 | 6.19 | 0.08 | 1.31% | 6.08 | 6.27 | 78495 | 4869 | 2.44% |
| 2025-11-24 | 6.07 | 6.11 | 0.11 | 1.83% | 6.02 | 6.15 | 85827 | 5223 | 2.67% |
| 2025-11-21 | 6.28 | 6.00 | -0.37 | -5.81% | 5.96 | 6.45 | 97967 | 6020 | 3.05% |
| 2025-11-20 | 6.45 | 6.37 | -0.05 | -0.78% | 6.28 | 6.54 | 72637 | 4644 | 2.26% |
| 2025-11-19 | 6.62 | 6.42 | -0.13 | -1.98% | 6.33 | 6.62 | 74748 | 4808 | 2.33% |
| 2025-11-18 | 6.70 | 6.55 | -0.14 | -2.09% | 6.49 | 6.71 | 72122 | 4736 | 2.25% |
| 2025-11-17 | 6.66 | 6.69 | 0.07 | 1.06% | 6.61 | 6.71 | 67195 | 4475 | 2.09% |
| 2025-11-14 | 6.65 | 6.62 | -0.04 | -0.60% | 6.61 | 6.73 | 67843 | 4533 | 2.11% |
| 2025-11-13 | 6.59 | 6.66 | 0.09 | 1.37% | 6.47 | 6.66 | 92002 | 6067 | 2.87% |
| 2025-11-12 | 6.62 | 6.57 | -0.06 | -0.90% | 6.53 | 6.73 | 100728 | 6654 | 3.14% |
| 2025-11-11 | 6.58 | 6.63 | 0.06 | 0.91% | 6.50 | 6.69 | 98927 | 6551 | 3.08% |
| 2025-11-10 | 6.49 | 6.57 | 0.08 | 1.23% | 6.40 | 6.58 | 77326 | 5046 | 2.41% |
| 2025-11-07 | 6.47 | 6.49 | 0.03 | 0.46% | 6.44 | 6.55 | 48255 | 3132 | 1.50% |
| 2025-11-06 | 6.46 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 51609 | 3317 | 1.61% |
| 2025-11-05 | 6.41 | 6.44 | 0.04 | 0.63% | 6.35 | 6.47 | 78180 | 5024 | 2.43% |
| 2025-11-04 | 6.36 | 6.40 | 0.07 | 1.11% | 6.20 | 6.44 | 94081 | 5999 | 2.93% |
| 2025-11-03 | 6.18 | 6.33 | 0.17 | 2.76% | 6.18 | 6.38 | 96655 | 6106 | 3.01% |
| 2025-10-31 | 6.11 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 80372 | 4951 | 2.50% |
| 2025-10-30 | 6.12 | 6.12 | -0.01 | -0.16% | 6.08 | 6.22 | 65762 | 4029 | 2.05% |
| 2025-10-29 | 6.14 | 6.13 | -0.04 | -0.65% | 6.04 | 6.28 | 94953 | 5832 | 2.96% |
| 2025-10-28 | 6.08 | 6.17 | 0.05 | 0.82% | 6.05 | 6.19 | 57834 | 3550 | 1.80% |
| 2025-10-27 | 6.14 | 6.12 | 0.01 | 0.16% | 6.01 | 6.14 | 73879 | 4488 | 2.30% |