| 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 | 5.42 | 5.43 | 0.02 | 0.37% | 5.30 | 5.46 | 182883 | 9877 | 1.42% |
| 2026-02-02 | 5.51 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 189655 | 10365 | 1.47% |
| 2026-01-30 | 5.43 | 5.53 | 0.08 | 1.47% | 5.43 | 5.59 | 233859 | 12949 | 1.81% |
| 2026-01-29 | 5.48 | 5.45 | -0.04 | -0.73% | 5.43 | 5.50 | 123995 | 6773 | 0.96% |
| 2026-01-28 | 5.51 | 5.49 | -0.04 | -0.72% | 5.43 | 5.52 | 148314 | 8127 | 1.15% |
| 2026-01-27 | 5.68 | 5.53 | -0.16 | -2.81% | 5.46 | 5.69 | 254690 | 14073 | 1.98% |
| 2026-01-26 | 5.66 | 5.69 | 0.02 | 0.35% | 5.60 | 5.70 | 283262 | 16006 | 2.20% |
| 2026-01-23 | 5.55 | 5.67 | 0.13 | 2.35% | 5.55 | 5.72 | 390850 | 22084 | 3.04% |
| 2026-01-22 | 5.44 | 5.54 | 0.11 | 2.03% | 5.40 | 5.54 | 223477 | 12231 | 1.74% |
| 2026-01-21 | 5.45 | 5.43 | -0.05 | -0.91% | 5.41 | 5.50 | 141732 | 7716 | 1.10% |
| 2026-01-20 | 5.52 | 5.48 | -0.04 | -0.72% | 5.41 | 5.52 | 204137 | 11146 | 1.59% |
| 2026-01-19 | 5.44 | 5.52 | 0.04 | 0.73% | 5.42 | 5.53 | 193110 | 10579 | 1.50% |
| 2026-01-16 | 5.56 | 5.48 | -0.05 | -0.90% | 5.37 | 5.57 | 279702 | 15270 | 2.18% |
| 2026-01-15 | 5.61 | 5.53 | -0.11 | -1.95% | 5.49 | 5.65 | 283759 | 15804 | 2.21% |
| 2026-01-14 | 5.53 | 5.64 | 0.10 | 1.81% | 5.46 | 5.79 | 661241 | 37272 | 5.14% |
| 2026-01-13 | 5.41 | 5.54 | 0.11 | 2.03% | 5.41 | 5.57 | 379958 | 20922 | 2.96% |
| 2026-01-12 | 5.50 | 5.43 | -0.09 | -1.63% | 5.40 | 5.52 | 284249 | 15439 | 2.21% |
| 2026-01-09 | 5.48 | 5.52 | 0.03 | 0.55% | 5.43 | 5.57 | 229123 | 12595 | 1.78% |
| 2026-01-08 | 5.48 | 5.49 | -0.01 | -0.18% | 5.45 | 5.54 | 153147 | 8410 | 1.19% |
| 2026-01-07 | 5.57 | 5.50 | -0.10 | -1.79% | 5.44 | 5.59 | 231984 | 12754 | 1.80% |
| 2026-01-06 | 5.52 | 5.60 | 0.08 | 1.45% | 5.47 | 5.67 | 307072 | 17137 | 2.39% |
| 2026-01-05 | 5.49 | 5.52 | 0.06 | 1.10% | 5.43 | 5.69 | 360019 | 19898 | 2.80% |
| 2025-12-31 | 5.45 | 5.46 | 0.08 | 1.49% | 5.33 | 5.55 | 197845 | 10747 | 1.54% |
| 2025-12-30 | 5.45 | 5.38 | -0.07 | -1.28% | 5.27 | 5.48 | 252907 | 13603 | 1.97% |
| 2025-12-29 | 5.53 | 5.45 | -0.08 | -1.45% | 5.40 | 5.53 | 273797 | 14907 | 2.13% |
| 2025-12-26 | 5.35 | 5.53 | 0.16 | 2.98% | 5.34 | 5.63 | 480434 | 26504 | 3.74% |
| 2025-12-25 | 5.34 | 5.37 | 0.03 | 0.56% | 5.30 | 5.38 | 162572 | 8688 | 1.26% |
| 2025-12-24 | 5.36 | 5.34 | -0.04 | -0.74% | 5.29 | 5.40 | 205949 | 10995 | 1.60% |
| 2025-12-23 | 5.34 | 5.38 | 0.00 | 0.00% | 5.28 | 5.42 | 316359 | 16970 | 2.46% |
| 2025-12-22 | 5.41 | 5.38 | -0.05 | -0.92% | 5.32 | 5.43 | 300205 | 16085 | 2.34% |
| 2025-12-19 | 5.49 | 5.43 | 0.00 | 0.00% | 5.35 | 5.50 | 536726 | 29117 | 4.18% |
| 2025-12-18 | 5.24 | 5.43 | 0.16 | 3.04% | 5.24 | 5.47 | 621505 | 33449 | 4.84% |
| 2025-12-17 | 5.13 | 5.27 | 0.13 | 2.53% | 5.11 | 5.33 | 303229 | 15920 | 2.36% |
| 2025-12-16 | 5.18 | 5.14 | -0.03 | -0.58% | 5.09 | 5.18 | 163432 | 8398 | 1.27% |
| 2025-12-15 | 5.05 | 5.17 | 0.10 | 1.97% | 5.01 | 5.25 | 266391 | 13698 | 2.07% |
| 2025-12-12 | 5.18 | 5.07 | -0.12 | -2.31% | 5.03 | 5.20 | 331958 | 16865 | 2.58% |
| 2025-12-11 | 5.24 | 5.19 | -0.12 | -2.26% | 5.15 | 5.32 | 316861 | 16583 | 2.47% |
| 2025-12-10 | 5.13 | 5.31 | 0.18 | 3.51% | 5.12 | 5.39 | 385229 | 20282 | 2.99% |
| 2025-12-09 | 5.18 | 5.13 | -0.05 | -0.97% | 5.11 | 5.22 | 144737 | 7464 | 1.12% |
| 2025-12-08 | 5.24 | 5.18 | -0.04 | -0.77% | 5.15 | 5.24 | 200136 | 10388 | 1.55% |
| 2025-12-05 | 5.17 | 5.22 | 0.03 | 0.58% | 5.13 | 5.23 | 131639 | 6820 | 1.02% |
| 2025-12-04 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 165475 | 8587 | 1.29% |
| 2025-12-03 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.28 | 243539 | 12704 | 1.89% |
| 2025-12-02 | 5.08 | 5.17 | 0.08 | 1.57% | 5.06 | 5.17 | 185530 | 9536 | 1.44% |
| 2025-12-01 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 128136 | 6508 | 1.00% |
| 2025-11-28 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.06 | 91380 | 4595 | 0.71% |
| 2025-11-27 | 5.10 | 5.04 | -0.08 | -1.56% | 5.01 | 5.11 | 152387 | 7691 | 1.18% |
| 2025-11-26 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.18 | 250359 | 12782 | 1.95% |
| 2025-11-25 | 4.97 | 4.96 | 0.00 | 0.00% | 4.95 | 5.02 | 116316 | 5801 | 0.90% |
| 2025-11-24 | 4.99 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 101958 | 5084 | 0.79% |
| 2025-11-21 | 5.10 | 4.97 | -0.16 | -3.12% | 4.96 | 5.12 | 169894 | 8549 | 1.32% |
| 2025-11-20 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.17 | 135252 | 6933 | 1.05% |
| 2025-11-19 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.20 | 101564 | 5233 | 0.79% |
| 2025-11-18 | 5.28 | 5.21 | -0.05 | -0.95% | 5.18 | 5.31 | 115325 | 6024 | 0.90% |
| 2025-11-17 | 5.34 | 5.26 | -0.07 | -1.31% | 5.25 | 5.37 | 194330 | 10285 | 1.51% |
| 2025-11-14 | 5.23 | 5.33 | 0.08 | 1.52% | 5.23 | 5.38 | 249212 | 13270 | 1.94% |
| 2025-11-13 | 5.25 | 5.25 | 0.00 | 0.00% | 5.21 | 5.26 | 119385 | 6249 | 0.93% |
| 2025-11-12 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.32 | 196637 | 10342 | 1.53% |
| 2025-11-11 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.23 | 114053 | 5931 | 0.89% |
| 2025-11-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.13 | 5.20 | 120707 | 6243 | 0.94% |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.11 | 5.17 | 112469 | 5791 | 0.87% |
| 2025-11-06 | 5.11 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 133055 | 6806 | 1.03% |
| 2025-11-05 | 5.07 | 5.10 | 0.02 | 0.39% | 5.06 | 5.12 | 102032 | 5203 | 0.79% |
| 2025-11-04 | 5.09 | 5.08 | -0.01 | -0.20% | 5.05 | 5.09 | 75401 | 3828 | 0.59% |
| 2025-11-03 | 5.07 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 119381 | 6070 | 0.93% |
| 2025-10-31 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.07 | 101378 | 5120 | 0.79% |
| 2025-10-30 | 5.06 | 5.05 | -0.02 | -0.39% | 5.04 | 5.10 | 86197 | 4372 | 0.67% |
| 2025-10-29 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 88139 | 4460 | 0.68% |
| 2025-10-28 | 5.12 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 64299 | 3278 | 0.50% |
| 2025-10-27 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.14 | 109642 | 5588 | 0.85% |