| 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 | 5.29 | 5.31 | 0.21 | 4.12% | 5.22 | 5.35 | 207402 | 10972 | 1.85% |
| 2026-02-02 | 5.21 | 5.10 | -0.11 | -2.11% | 5.09 | 5.26 | 134632 | 6958 | 1.20% |
| 2026-01-30 | 5.30 | 5.21 | -0.09 | -1.70% | 5.18 | 5.31 | 194333 | 10153 | 1.74% |
| 2026-01-29 | 5.29 | 5.30 | 0.01 | 0.19% | 5.21 | 5.40 | 191291 | 10180 | 1.71% |
| 2026-01-28 | 5.37 | 5.29 | -0.07 | -1.31% | 5.28 | 5.42 | 185563 | 9866 | 1.66% |
| 2026-01-27 | 5.45 | 5.36 | -0.11 | -2.01% | 5.30 | 5.46 | 260135 | 13945 | 2.33% |
| 2026-01-26 | 5.64 | 5.47 | -0.22 | -3.87% | 5.42 | 5.67 | 345966 | 18972 | 3.09% |
| 2026-01-23 | 5.55 | 5.69 | 0.14 | 2.52% | 5.52 | 5.84 | 270025 | 15301 | 2.41% |
| 2026-01-22 | 5.44 | 5.55 | 0.09 | 1.65% | 5.42 | 5.57 | 190540 | 10534 | 1.70% |
| 2026-01-21 | 5.62 | 5.46 | -0.21 | -3.70% | 5.42 | 5.63 | 300485 | 16559 | 2.69% |
| 2026-01-20 | 5.80 | 5.67 | -0.23 | -3.90% | 5.52 | 5.84 | 440320 | 24940 | 3.94% |
| 2026-01-19 | 5.81 | 5.90 | 0.09 | 1.55% | 5.75 | 6.08 | 268227 | 15888 | 2.40% |
| 2026-01-16 | 5.90 | 5.81 | -0.06 | -1.02% | 5.66 | 5.91 | 269658 | 15571 | 2.41% |
| 2026-01-15 | 5.99 | 5.87 | -0.16 | -2.65% | 5.81 | 6.01 | 252544 | 14843 | 2.26% |
| 2026-01-14 | 5.95 | 6.03 | 0.13 | 2.20% | 5.90 | 6.17 | 430049 | 25984 | 3.84% |
| 2026-01-13 | 6.20 | 5.90 | -0.30 | -4.84% | 5.89 | 6.25 | 373834 | 22546 | 3.34% |
| 2026-01-12 | 6.03 | 6.20 | 0.17 | 2.82% | 5.98 | 6.25 | 428363 | 26170 | 3.83% |
| 2026-01-09 | 6.00 | 6.03 | 0.03 | 0.50% | 5.91 | 6.09 | 364682 | 21886 | 3.26% |
| 2026-01-08 | 5.77 | 6.00 | 0.20 | 3.45% | 5.76 | 6.12 | 499316 | 29892 | 4.46% |
| 2026-01-07 | 5.63 | 5.80 | 0.18 | 3.20% | 5.60 | 6.06 | 450775 | 26294 | 4.03% |
| 2026-01-06 | 5.56 | 5.62 | 0.07 | 1.26% | 5.54 | 5.66 | 213684 | 11998 | 1.91% |
| 2026-01-05 | 5.48 | 5.55 | 0.06 | 1.09% | 5.44 | 5.62 | 244354 | 13538 | 2.18% |
| 2025-12-31 | 5.48 | 5.49 | 0.03 | 0.55% | 5.37 | 5.54 | 179229 | 9752 | 1.60% |
| 2025-12-30 | 5.53 | 5.46 | -0.08 | -1.44% | 5.45 | 5.55 | 177848 | 9761 | 1.59% |
| 2025-12-29 | 5.45 | 5.54 | 0.08 | 1.47% | 5.43 | 5.68 | 282875 | 15682 | 2.53% |
| 2025-12-26 | 5.54 | 5.46 | -0.08 | -1.44% | 5.45 | 5.61 | 165216 | 9136 | 1.48% |
| 2025-12-25 | 5.59 | 5.54 | 0.01 | 0.18% | 5.50 | 5.62 | 139050 | 7707 | 1.24% |
| 2025-12-24 | 5.39 | 5.53 | 0.11 | 2.03% | 5.39 | 5.53 | 135359 | 7399 | 1.21% |
| 2025-12-23 | 5.64 | 5.42 | -0.22 | -3.90% | 5.39 | 5.64 | 245770 | 13455 | 2.20% |
| 2025-12-22 | 5.60 | 5.64 | 0.02 | 0.36% | 5.52 | 5.66 | 205637 | 11522 | 1.84% |
| 2025-12-19 | 5.55 | 5.62 | 0.04 | 0.72% | 5.52 | 5.66 | 161012 | 9033 | 1.44% |
| 2025-12-18 | 5.38 | 5.58 | 0.16 | 2.95% | 5.36 | 5.68 | 281553 | 15699 | 2.52% |
| 2025-12-17 | 5.41 | 5.42 | -0.06 | -1.09% | 5.29 | 5.45 | 185650 | 9977 | 1.66% |
| 2025-12-16 | 5.42 | 5.48 | 0.06 | 1.11% | 5.29 | 5.62 | 243666 | 13272 | 2.18% |
| 2025-12-15 | 5.36 | 5.42 | 0.00 | 0.00% | 5.28 | 5.45 | 122687 | 6590 | 1.10% |
| 2025-12-12 | 5.55 | 5.42 | -0.08 | -1.45% | 5.40 | 5.57 | 174988 | 9515 | 1.56% |
| 2025-12-11 | 5.76 | 5.50 | -0.31 | -5.34% | 5.45 | 5.77 | 358490 | 19986 | 3.20% |
| 2025-12-10 | 5.51 | 5.81 | 0.24 | 4.31% | 5.50 | 5.88 | 558022 | 32116 | 4.99% |
| 2025-12-09 | 5.46 | 5.57 | 0.09 | 1.64% | 5.41 | 5.72 | 459804 | 25676 | 4.11% |
| 2025-12-08 | 5.40 | 5.48 | 0.07 | 1.29% | 5.37 | 5.55 | 173677 | 9534 | 1.55% |
| 2025-12-05 | 5.23 | 5.41 | 0.14 | 2.66% | 5.23 | 5.44 | 169776 | 9090 | 1.52% |
| 2025-12-04 | 5.33 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 124854 | 6583 | 1.12% |
| 2025-12-03 | 5.43 | 5.35 | -0.09 | -1.65% | 5.31 | 5.44 | 141563 | 7584 | 1.27% |
| 2025-12-02 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.50 | 124135 | 6741 | 1.11% |
| 2025-12-01 | 5.51 | 5.49 | -0.04 | -0.72% | 5.47 | 5.58 | 202004 | 11139 | 1.81% |
| 2025-11-28 | 5.45 | 5.53 | 0.04 | 0.73% | 5.41 | 5.53 | 134885 | 7394 | 1.21% |
| 2025-11-27 | 5.44 | 5.49 | 0.03 | 0.55% | 5.38 | 5.58 | 163427 | 8961 | 1.46% |
| 2025-11-26 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.58 | 142111 | 7817 | 1.27% |
| 2025-11-25 | 5.43 | 5.48 | 0.07 | 1.29% | 5.39 | 5.56 | 175777 | 9668 | 1.57% |
| 2025-11-24 | 5.25 | 5.41 | 0.15 | 2.85% | 5.25 | 5.43 | 212706 | 11404 | 1.90% |
| 2025-11-21 | 5.51 | 5.26 | -0.28 | -5.05% | 5.24 | 5.55 | 318162 | 17042 | 2.84% |
| 2025-11-20 | 5.59 | 5.54 | -0.06 | -1.07% | 5.45 | 5.63 | 207299 | 11478 | 1.85% |
| 2025-11-19 | 5.74 | 5.60 | -0.13 | -2.27% | 5.58 | 5.82 | 177056 | 10000 | 1.58% |
| 2025-11-18 | 5.83 | 5.73 | -0.14 | -2.39% | 5.65 | 5.86 | 221741 | 12711 | 1.98% |
| 2025-11-17 | 5.77 | 5.87 | 0.10 | 1.73% | 5.75 | 5.87 | 163556 | 9538 | 1.46% |
| 2025-11-14 | 5.83 | 5.77 | -0.09 | -1.54% | 5.77 | 5.90 | 212629 | 12385 | 1.90% |
| 2025-11-13 | 5.84 | 5.86 | 0.00 | 0.00% | 5.75 | 5.87 | 214354 | 12503 | 1.92% |
| 2025-11-12 | 5.94 | 5.86 | -0.04 | -0.68% | 5.82 | 6.01 | 273530 | 16118 | 2.45% |
| 2025-11-11 | 5.95 | 5.90 | -0.05 | -0.84% | 5.89 | 5.99 | 198999 | 11801 | 1.78% |
| 2025-11-10 | 5.93 | 5.95 | -0.02 | -0.34% | 5.85 | 5.99 | 285744 | 16935 | 2.55% |
| 2025-11-07 | 6.08 | 5.97 | -0.08 | -1.32% | 5.95 | 6.13 | 302117 | 18156 | 2.70% |
| 2025-11-06 | 6.26 | 6.05 | -0.21 | -3.35% | 6.03 | 6.26 | 452489 | 27541 | 4.05% |
| 2025-11-05 | 6.27 | 6.26 | -0.08 | -1.26% | 6.23 | 6.54 | 400954 | 25362 | 3.58% |
| 2025-11-04 | 6.32 | 6.34 | -0.04 | -0.63% | 6.22 | 6.41 | 342838 | 21551 | 3.06% |
| 2025-11-03 | 6.29 | 6.38 | 0.02 | 0.31% | 6.13 | 6.40 | 430475 | 27057 | 3.85% |
| 2025-10-31 | 6.25 | 6.36 | 0.07 | 1.11% | 6.18 | 6.45 | 653869 | 41415 | 5.85% |
| 2025-10-30 | 6.27 | 6.29 | -0.16 | -2.48% | 6.13 | 6.49 | 769841 | 48260 | 6.88% |
| 2025-10-29 | 6.51 | 6.45 | 0.14 | 2.22% | 6.25 | 6.74 | 1250613 | 80993 | 11.18% |
| 2025-10-28 | 5.80 | 6.31 | 0.57 | 9.93% | 5.69 | 6.31 | 667297 | 40947 | 5.97% |
| 2025-10-27 | 5.77 | 5.74 | -0.02 | -0.35% | 5.68 | 5.82 | 295310 | 16960 | 2.64% |