| 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 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.71 | 182686 | 10248 | 2.73% |
| 2026-02-02 | 5.59 | 5.59 | -0.05 | -0.89% | 5.55 | 5.77 | 234968 | 13282 | 3.51% |
| 2026-01-30 | 5.80 | 5.64 | -0.31 | -5.21% | 5.58 | 5.82 | 403140 | 22731 | 6.03% |
| 2026-01-29 | 5.57 | 5.95 | 0.38 | 6.82% | 5.56 | 6.00 | 517303 | 30147 | 7.73% |
| 2026-01-28 | 5.63 | 5.57 | -0.06 | -1.07% | 5.57 | 5.64 | 90774 | 5085 | 1.36% |
| 2026-01-27 | 5.65 | 5.63 | -0.05 | -0.88% | 5.51 | 5.66 | 81815 | 4566 | 1.22% |
| 2026-01-26 | 5.68 | 5.68 | 0.01 | 0.18% | 5.60 | 5.72 | 105540 | 5960 | 1.58% |
| 2026-01-23 | 5.68 | 5.67 | -0.01 | -0.18% | 5.64 | 5.72 | 79436 | 4500 | 1.19% |
| 2026-01-22 | 5.61 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 114457 | 6478 | 1.71% |
| 2026-01-21 | 5.64 | 5.61 | -0.01 | -0.18% | 5.53 | 5.64 | 103952 | 5794 | 1.55% |
| 2026-01-20 | 5.58 | 5.62 | 0.05 | 0.90% | 5.56 | 5.66 | 142054 | 7986 | 2.12% |
| 2026-01-19 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.61 | 118570 | 6602 | 1.77% |
| 2026-01-16 | 5.54 | 5.47 | -0.07 | -1.26% | 5.46 | 5.57 | 96340 | 5310 | 1.44% |
| 2026-01-15 | 5.46 | 5.54 | 0.06 | 1.09% | 5.44 | 5.54 | 134754 | 7397 | 2.01% |
| 2026-01-14 | 5.47 | 5.48 | 0.03 | 0.55% | 5.41 | 5.54 | 133728 | 7339 | 2.00% |
| 2026-01-13 | 5.50 | 5.45 | -0.04 | -0.73% | 5.44 | 5.55 | 137904 | 7583 | 2.06% |
| 2026-01-12 | 5.42 | 5.49 | 0.08 | 1.48% | 5.41 | 5.49 | 151024 | 8249 | 2.26% |
| 2026-01-09 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.43 | 106292 | 5735 | 1.59% |
| 2026-01-08 | 5.38 | 5.39 | 0.00 | 0.00% | 5.35 | 5.42 | 122620 | 6603 | 1.83% |
| 2026-01-07 | 5.41 | 5.39 | -0.02 | -0.37% | 5.36 | 5.43 | 89888 | 4843 | 1.34% |
| 2026-01-06 | 5.36 | 5.41 | 0.03 | 0.56% | 5.35 | 5.42 | 123743 | 6666 | 1.85% |
| 2026-01-05 | 5.35 | 5.38 | 0.02 | 0.37% | 5.32 | 5.38 | 125466 | 6721 | 1.88% |
| 2025-12-31 | 5.37 | 5.36 | -0.02 | -0.37% | 5.30 | 5.39 | 91419 | 4885 | 1.37% |
| 2025-12-30 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.44 | 76576 | 4127 | 1.14% |
| 2025-12-29 | 5.40 | 5.36 | -0.06 | -1.11% | 5.34 | 5.43 | 93644 | 5025 | 1.40% |
| 2025-12-26 | 5.37 | 5.42 | 0.03 | 0.56% | 5.36 | 5.44 | 77128 | 4175 | 1.15% |
| 2025-12-25 | 5.34 | 5.39 | 0.04 | 0.75% | 5.33 | 5.46 | 89262 | 4803 | 1.33% |
| 2025-12-24 | 5.38 | 5.35 | -0.01 | -0.19% | 5.31 | 5.38 | 121406 | 6475 | 1.81% |
| 2025-12-23 | 5.49 | 5.36 | -0.12 | -2.19% | 5.34 | 5.49 | 86173 | 4642 | 1.29% |
| 2025-12-22 | 5.44 | 5.48 | 0.02 | 0.37% | 5.42 | 5.49 | 95365 | 5214 | 1.43% |
| 2025-12-19 | 5.33 | 5.46 | 0.13 | 2.44% | 5.30 | 5.48 | 129369 | 6998 | 1.93% |
| 2025-12-18 | 5.23 | 5.33 | 0.07 | 1.33% | 5.23 | 5.36 | 100316 | 5343 | 1.50% |
| 2025-12-17 | 5.25 | 5.26 | -0.01 | -0.19% | 5.17 | 5.28 | 100945 | 5282 | 1.51% |
| 2025-12-16 | 5.29 | 5.27 | -0.02 | -0.38% | 5.25 | 5.38 | 88005 | 4657 | 1.32% |
| 2025-12-15 | 5.24 | 5.29 | 0.02 | 0.38% | 5.23 | 5.35 | 99237 | 5261 | 1.48% |
| 2025-12-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.37 | 105844 | 5605 | 1.58% |
| 2025-12-11 | 5.44 | 5.30 | -0.16 | -2.93% | 5.29 | 5.45 | 141943 | 7575 | 2.12% |
| 2025-12-10 | 5.45 | 5.46 | 0.00 | 0.00% | 5.41 | 5.53 | 136686 | 7478 | 2.04% |
| 2025-12-09 | 5.53 | 5.46 | -0.07 | -1.27% | 5.42 | 5.53 | 105493 | 5772 | 1.58% |
| 2025-12-08 | 5.60 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 119743 | 6648 | 1.79% |
| 2025-12-05 | 5.51 | 5.60 | 0.10 | 1.82% | 5.46 | 5.60 | 89145 | 4931 | 1.33% |
| 2025-12-04 | 5.65 | 5.50 | -0.16 | -2.83% | 5.48 | 5.66 | 112183 | 6212 | 1.68% |
| 2025-12-03 | 5.66 | 5.66 | -0.02 | -0.35% | 5.59 | 5.69 | 78029 | 4399 | 1.17% |
| 2025-12-02 | 5.68 | 5.68 | 0.00 | 0.00% | 5.60 | 5.69 | 72001 | 4074 | 1.08% |
| 2025-12-01 | 5.64 | 5.68 | 0.03 | 0.53% | 5.63 | 5.72 | 88290 | 5013 | 1.32% |
| 2025-11-28 | 5.59 | 5.65 | 0.06 | 1.07% | 5.54 | 5.66 | 79026 | 4433 | 1.18% |
| 2025-11-27 | 5.60 | 5.59 | 0.01 | 0.18% | 5.55 | 5.65 | 79804 | 4468 | 1.19% |
| 2025-11-26 | 5.59 | 5.58 | -0.01 | -0.18% | 5.55 | 5.68 | 87773 | 4925 | 1.31% |
| 2025-11-25 | 5.58 | 5.59 | 0.02 | 0.36% | 5.53 | 5.61 | 69012 | 3852 | 1.03% |
| 2025-11-24 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.62 | 95522 | 5307 | 1.43% |
| 2025-11-21 | 5.71 | 5.50 | -0.22 | -3.85% | 5.47 | 5.79 | 141863 | 7937 | 2.12% |
| 2025-11-20 | 5.83 | 5.72 | -0.07 | -1.21% | 5.65 | 5.83 | 103454 | 5914 | 1.55% |
| 2025-11-19 | 5.87 | 5.79 | -0.09 | -1.53% | 5.75 | 5.90 | 96829 | 5605 | 1.45% |
| 2025-11-18 | 5.90 | 5.88 | -0.04 | -0.68% | 5.81 | 5.97 | 107057 | 6279 | 1.60% |
| 2025-11-17 | 5.90 | 5.92 | 0.00 | 0.00% | 5.87 | 5.94 | 72413 | 4277 | 1.08% |
| 2025-11-14 | 5.93 | 5.92 | -0.02 | -0.34% | 5.90 | 5.99 | 87998 | 5225 | 1.32% |
| 2025-11-13 | 5.91 | 5.94 | 0.03 | 0.51% | 5.84 | 5.95 | 90099 | 5321 | 1.35% |
| 2025-11-12 | 5.91 | 5.91 | -0.01 | -0.17% | 5.88 | 5.95 | 80704 | 4771 | 1.21% |
| 2025-11-11 | 5.91 | 5.92 | 0.02 | 0.34% | 5.86 | 5.93 | 114831 | 6777 | 1.72% |
| 2025-11-10 | 5.78 | 5.90 | 0.13 | 2.25% | 5.74 | 5.90 | 140269 | 8215 | 2.10% |
| 2025-11-07 | 5.76 | 5.77 | 0.00 | 0.00% | 5.74 | 5.81 | 79168 | 4566 | 1.18% |
| 2025-11-06 | 5.79 | 5.77 | -0.03 | -0.52% | 5.75 | 5.79 | 80720 | 4650 | 1.21% |
| 2025-11-05 | 5.72 | 5.80 | 0.04 | 0.69% | 5.71 | 5.81 | 86569 | 5000 | 1.29% |
| 2025-11-04 | 5.76 | 5.76 | 0.00 | 0.00% | 5.70 | 5.78 | 61242 | 3515 | 0.92% |
| 2025-11-03 | 5.71 | 5.76 | 0.05 | 0.88% | 5.69 | 5.78 | 90881 | 5213 | 1.36% |
| 2025-10-31 | 5.65 | 5.71 | 0.07 | 1.24% | 5.64 | 5.72 | 90082 | 5124 | 1.35% |
| 2025-10-30 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.73 | 67378 | 3827 | 1.01% |
| 2025-10-29 | 5.74 | 5.69 | -0.06 | -1.04% | 5.63 | 5.75 | 104947 | 5948 | 1.57% |
| 2025-10-28 | 5.74 | 5.75 | 0.02 | 0.35% | 5.71 | 5.77 | 78560 | 4509 | 1.17% |
| 2025-10-27 | 5.74 | 5.73 | -0.01 | -0.17% | 5.67 | 5.78 | 100629 | 5761 | 1.50% |