| 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 | 5.63 | 5.74 | 0.09 | 1.59% | 5.61 | 5.75 | 618673 | 35280 | 1.20% |
| 2026-02-03 | 5.64 | 5.65 | 0.06 | 1.07% | 5.57 | 5.69 | 654036 | 36788 | 1.26% |
| 2026-02-02 | 5.84 | 5.59 | -0.26 | -4.44% | 5.58 | 5.87 | 1107503 | 63149 | 2.14% |
| 2026-01-30 | 5.89 | 5.85 | -0.05 | -0.85% | 5.76 | 5.93 | 729159 | 42663 | 1.41% |
| 2026-01-29 | 5.98 | 6.00 | 0.03 | 0.50% | 5.92 | 6.02 | 913809 | 54585 | 1.77% |
| 2026-01-28 | 5.90 | 5.97 | 0.05 | 0.84% | 5.88 | 6.00 | 790431 | 47082 | 1.53% |
| 2026-01-27 | 5.96 | 5.92 | -0.04 | -0.67% | 5.84 | 5.98 | 676405 | 39926 | 1.31% |
| 2026-01-26 | 5.99 | 5.96 | 0.00 | 0.00% | 5.93 | 6.03 | 792744 | 47333 | 1.53% |
| 2026-01-23 | 5.90 | 5.96 | 0.08 | 1.36% | 5.89 | 5.99 | 719826 | 42870 | 1.39% |
| 2026-01-22 | 5.88 | 5.88 | 0.02 | 0.34% | 5.86 | 5.91 | 581527 | 34201 | 1.12% |
| 2026-01-21 | 5.87 | 5.86 | -0.03 | -0.51% | 5.84 | 5.91 | 704332 | 41301 | 1.36% |
| 2026-01-20 | 5.79 | 5.89 | 0.08 | 1.38% | 5.79 | 5.93 | 894115 | 52459 | 1.73% |
| 2026-01-19 | 5.73 | 5.81 | 0.06 | 1.04% | 5.71 | 5.81 | 574049 | 33167 | 1.11% |
| 2026-01-16 | 5.81 | 5.75 | -0.04 | -0.69% | 5.73 | 5.86 | 705106 | 40847 | 1.36% |
| 2026-01-15 | 5.78 | 5.79 | 0.01 | 0.17% | 5.76 | 5.83 | 579302 | 33511 | 1.12% |
| 2026-01-14 | 5.79 | 5.78 | -0.01 | -0.17% | 5.75 | 5.91 | 1029306 | 59980 | 1.99% |
| 2026-01-13 | 5.83 | 5.79 | -0.07 | -1.19% | 5.77 | 5.86 | 866977 | 50417 | 1.68% |
| 2026-01-12 | 5.76 | 5.86 | 0.12 | 2.09% | 5.75 | 5.93 | 1066050 | 62322 | 2.06% |
| 2026-01-09 | 5.73 | 5.74 | 0.04 | 0.70% | 5.71 | 5.77 | 654333 | 37575 | 1.27% |
| 2026-01-08 | 5.74 | 5.70 | -0.05 | -0.87% | 5.68 | 5.74 | 552390 | 31504 | 1.07% |
| 2026-01-07 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.85 | 735599 | 42483 | 1.42% |
| 2026-01-06 | 5.72 | 5.81 | 0.07 | 1.22% | 5.69 | 5.82 | 1165444 | 67070 | 2.25% |
| 2026-01-05 | 5.58 | 5.74 | 0.17 | 3.05% | 5.58 | 5.76 | 1128218 | 64122 | 2.18% |
| 2025-12-31 | 5.55 | 5.57 | 0.02 | 0.36% | 5.55 | 5.60 | 399834 | 22289 | 0.77% |
| 2025-12-30 | 5.56 | 5.55 | -0.02 | -0.36% | 5.51 | 5.58 | 368130 | 20429 | 0.71% |
| 2025-12-29 | 5.59 | 5.57 | -0.01 | -0.18% | 5.57 | 5.62 | 397255 | 22216 | 0.77% |
| 2025-12-26 | 5.58 | 5.58 | -0.01 | -0.18% | 5.55 | 5.61 | 413512 | 23092 | 0.80% |
| 2025-12-25 | 5.61 | 5.59 | -0.01 | -0.18% | 5.57 | 5.63 | 432909 | 24206 | 0.84% |
| 2025-12-24 | 5.52 | 5.60 | 0.08 | 1.45% | 5.51 | 5.61 | 534748 | 29814 | 1.03% |
| 2025-12-23 | 5.51 | 5.52 | 0.01 | 0.18% | 5.49 | 5.55 | 435538 | 24060 | 0.84% |
| 2025-12-22 | 5.50 | 5.51 | 0.01 | 0.18% | 5.49 | 5.54 | 442093 | 24376 | 0.85% |
| 2025-12-19 | 5.45 | 5.50 | 0.04 | 0.73% | 5.43 | 5.51 | 512574 | 28105 | 0.99% |
| 2025-12-18 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.47 | 403857 | 21992 | 0.78% |
| 2025-12-17 | 5.39 | 5.45 | 0.05 | 0.93% | 5.36 | 5.47 | 452042 | 24444 | 0.87% |
| 2025-12-16 | 5.43 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 406622 | 21922 | 0.79% |
| 2025-12-15 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.48 | 324836 | 17673 | 0.63% |
| 2025-12-12 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.44 | 365759 | 19818 | 0.71% |
| 2025-12-11 | 5.47 | 5.41 | -0.02 | -0.37% | 5.41 | 5.49 | 402913 | 21944 | 0.78% |
| 2025-12-10 | 5.42 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 394837 | 21357 | 0.76% |
| 2025-12-09 | 5.48 | 5.42 | -0.06 | -1.09% | 5.42 | 5.50 | 310358 | 16935 | 0.60% |
| 2025-12-08 | 5.50 | 5.48 | -0.03 | -0.54% | 5.46 | 5.52 | 387256 | 21266 | 0.75% |
| 2025-12-05 | 5.46 | 5.51 | 0.05 | 0.92% | 5.43 | 5.51 | 380086 | 20808 | 0.74% |
| 2025-12-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.43 | 5.48 | 305167 | 16654 | 0.59% |
| 2025-12-03 | 5.49 | 5.47 | -0.01 | -0.18% | 5.45 | 5.51 | 393315 | 21545 | 0.76% |
| 2025-12-02 | 5.45 | 5.48 | 0.03 | 0.55% | 5.42 | 5.50 | 373631 | 20400 | 0.72% |
| 2025-12-01 | 5.40 | 5.45 | 0.06 | 1.11% | 5.39 | 5.46 | 474878 | 25794 | 0.92% |
| 2025-11-28 | 5.38 | 5.39 | 0.01 | 0.19% | 5.36 | 5.40 | 347640 | 18696 | 0.67% |
| 2025-11-27 | 5.37 | 5.38 | 0.02 | 0.37% | 5.35 | 5.42 | 348944 | 18823 | 0.67% |
| 2025-11-26 | 5.40 | 5.36 | -0.03 | -0.56% | 5.36 | 5.42 | 277905 | 14972 | 0.54% |
| 2025-11-25 | 5.36 | 5.39 | 0.04 | 0.75% | 5.35 | 5.41 | 454822 | 24523 | 0.88% |
| 2025-11-24 | 5.38 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 395753 | 21211 | 0.77% |
| 2025-11-21 | 5.49 | 5.35 | -0.18 | -3.25% | 5.34 | 5.51 | 926811 | 50196 | 1.79% |
| 2025-11-20 | 5.56 | 5.53 | -0.02 | -0.36% | 5.52 | 5.58 | 425394 | 23597 | 0.82% |
| 2025-11-19 | 5.55 | 5.55 | -0.01 | -0.18% | 5.52 | 5.59 | 407084 | 22595 | 0.79% |
| 2025-11-18 | 5.63 | 5.56 | -0.08 | -1.42% | 5.53 | 5.64 | 689420 | 38437 | 1.33% |
| 2025-11-17 | 5.76 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 907336 | 51433 | 1.75% |
| 2025-11-14 | 5.80 | 5.76 | -0.07 | -1.20% | 5.76 | 5.83 | 562279 | 32593 | 1.09% |
| 2025-11-13 | 5.78 | 5.83 | 0.05 | 0.87% | 5.76 | 5.85 | 587316 | 34106 | 1.14% |
| 2025-11-12 | 5.82 | 5.78 | -0.04 | -0.69% | 5.75 | 5.83 | 620600 | 35895 | 1.20% |
| 2025-11-11 | 5.86 | 5.82 | -0.03 | -0.51% | 5.80 | 5.87 | 491412 | 28609 | 0.95% |
| 2025-11-10 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.87 | 577839 | 33777 | 1.12% |
| 2025-11-07 | 5.82 | 5.83 | 0.01 | 0.17% | 5.80 | 5.86 | 524751 | 30601 | 1.01% |
| 2025-11-06 | 5.79 | 5.82 | 0.04 | 0.69% | 5.78 | 5.84 | 499379 | 29041 | 0.97% |
| 2025-11-05 | 5.77 | 5.78 | -0.02 | -0.34% | 5.74 | 5.80 | 542954 | 31324 | 1.05% |
| 2025-11-04 | 5.80 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 650615 | 37698 | 1.26% |
| 2025-11-03 | 5.87 | 5.82 | -0.03 | -0.51% | 5.77 | 5.87 | 832294 | 48259 | 1.61% |
| 2025-10-31 | 5.83 | 5.85 | 0.02 | 0.34% | 5.82 | 5.90 | 655892 | 38404 | 1.27% |
| 2025-10-30 | 5.89 | 5.83 | -0.07 | -1.19% | 5.82 | 5.90 | 827180 | 48395 | 1.60% |
| 2025-10-29 | 5.88 | 5.90 | 0.02 | 0.34% | 5.80 | 5.91 | 960773 | 56273 | 1.86% |
| 2025-10-28 | 6.00 | 5.88 | -0.29 | -4.70% | 5.87 | 6.01 | 2257651 | 133648 | 4.37% |
| 2025-10-27 | 6.12 | 6.17 | 0.08 | 1.31% | 6.10 | 6.19 | 1113012 | 68468 | 2.15% |