| 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 | 5.36 | 5.41 | 0.05 | 0.93% | 5.32 | 5.43 | 161495 | 8681 | 2.12% |
| 2026-02-02 | 5.35 | 5.36 | 0.00 | 0.00% | 5.30 | 5.45 | 180974 | 9749 | 2.38% |
| 2026-01-30 | 5.32 | 5.36 | -0.01 | -0.19% | 5.31 | 5.43 | 154550 | 8287 | 2.03% |
| 2026-01-29 | 5.34 | 5.37 | 0.03 | 0.56% | 5.27 | 5.41 | 147771 | 7913 | 1.94% |
| 2026-01-28 | 5.35 | 5.34 | -0.05 | -0.93% | 5.31 | 5.42 | 130017 | 6973 | 1.71% |
| 2026-01-27 | 5.46 | 5.39 | -0.11 | -2.00% | 5.33 | 5.49 | 156175 | 8408 | 2.05% |
| 2026-01-26 | 5.49 | 5.50 | 0.00 | 0.00% | 5.41 | 5.55 | 220944 | 12062 | 2.90% |
| 2026-01-23 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.52 | 178452 | 9788 | 2.35% |
| 2026-01-22 | 5.43 | 5.50 | 0.02 | 0.36% | 5.42 | 5.54 | 189089 | 10391 | 2.49% |
| 2026-01-21 | 5.48 | 5.48 | 0.00 | 0.00% | 5.38 | 5.50 | 245395 | 13378 | 3.23% |
| 2026-01-20 | 5.41 | 5.48 | 0.04 | 0.74% | 5.32 | 5.55 | 385910 | 21044 | 5.07% |
| 2026-01-19 | 5.25 | 5.44 | 0.31 | 6.04% | 5.25 | 5.46 | 581878 | 31351 | 7.65% |
| 2026-01-16 | 5.25 | 5.13 | -0.11 | -2.10% | 5.06 | 5.29 | 320258 | 16433 | 4.21% |
| 2026-01-15 | 5.29 | 5.24 | -0.06 | -1.13% | 5.19 | 5.30 | 187885 | 9829 | 2.47% |
| 2026-01-14 | 5.26 | 5.30 | 0.02 | 0.38% | 5.21 | 5.38 | 229482 | 12196 | 3.02% |
| 2026-01-13 | 5.33 | 5.28 | -0.04 | -0.75% | 5.25 | 5.37 | 209079 | 11125 | 2.75% |
| 2026-01-12 | 5.32 | 5.32 | 0.04 | 0.76% | 5.24 | 5.34 | 202985 | 10753 | 2.67% |
| 2026-01-09 | 5.16 | 5.28 | 0.12 | 2.33% | 5.14 | 5.28 | 220359 | 11510 | 2.90% |
| 2026-01-08 | 5.12 | 5.16 | 0.02 | 0.39% | 5.08 | 5.18 | 138325 | 7105 | 1.82% |
| 2026-01-07 | 5.14 | 5.14 | -0.02 | -0.39% | 5.12 | 5.18 | 149285 | 7681 | 1.96% |
| 2026-01-06 | 5.11 | 5.16 | 0.03 | 0.58% | 5.09 | 5.19 | 163051 | 8396 | 2.14% |
| 2026-01-05 | 5.18 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 177037 | 9095 | 2.33% |
| 2025-12-31 | 5.15 | 5.16 | 0.02 | 0.39% | 5.07 | 5.20 | 148237 | 7630 | 1.95% |
| 2025-12-30 | 5.12 | 5.14 | -0.05 | -0.96% | 5.04 | 5.18 | 196985 | 10088 | 2.59% |
| 2025-12-29 | 5.35 | 5.19 | -0.14 | -2.63% | 5.12 | 5.38 | 211376 | 11036 | 2.78% |
| 2025-12-26 | 5.33 | 5.33 | -0.02 | -0.37% | 5.30 | 5.44 | 212540 | 11395 | 2.79% |
| 2025-12-25 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.45 | 177696 | 9555 | 2.34% |
| 2025-12-24 | 5.44 | 5.38 | -0.06 | -1.10% | 5.35 | 5.44 | 228980 | 12331 | 3.01% |
| 2025-12-23 | 5.57 | 5.44 | -0.13 | -2.33% | 5.41 | 5.58 | 345324 | 18852 | 4.54% |
| 2025-12-22 | 5.50 | 5.57 | 0.04 | 0.72% | 5.47 | 5.74 | 484083 | 26994 | 6.36% |
| 2025-12-19 | 5.33 | 5.53 | 0.17 | 3.17% | 5.22 | 5.62 | 572536 | 31240 | 7.53% |
| 2025-12-18 | 5.44 | 5.36 | 0.03 | 0.56% | 5.33 | 5.50 | 636401 | 34328 | 8.37% |
| 2025-12-17 | 5.11 | 5.33 | 0.31 | 6.18% | 5.05 | 5.52 | 785758 | 41721 | 10.33% |
| 2025-12-16 | 4.93 | 5.02 | 0.07 | 1.41% | 4.93 | 5.12 | 218700 | 11024 | 2.88% |
| 2025-12-15 | 4.90 | 4.95 | 0.07 | 1.43% | 4.86 | 4.98 | 149263 | 7358 | 1.96% |
| 2025-12-12 | 4.94 | 4.88 | -0.10 | -2.01% | 4.86 | 5.02 | 265751 | 13079 | 3.49% |
| 2025-12-11 | 5.20 | 4.98 | -0.27 | -5.14% | 4.95 | 5.21 | 400012 | 20119 | 5.26% |
| 2025-12-10 | 5.18 | 5.25 | 0.09 | 1.74% | 5.17 | 5.30 | 376652 | 19688 | 4.95% |
| 2025-12-09 | 5.18 | 5.16 | -0.04 | -0.77% | 5.06 | 5.22 | 214608 | 11050 | 2.82% |
| 2025-12-08 | 5.17 | 5.20 | -0.04 | -0.76% | 5.11 | 5.24 | 192722 | 9949 | 2.53% |
| 2025-12-05 | 5.06 | 5.24 | 0.18 | 3.56% | 4.99 | 5.26 | 297896 | 15360 | 3.92% |
| 2025-12-04 | 5.10 | 5.06 | -0.03 | -0.59% | 4.98 | 5.14 | 171763 | 8699 | 2.26% |
| 2025-12-03 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.15 | 171070 | 8729 | 2.25% |
| 2025-12-02 | 5.09 | 5.14 | 0.04 | 0.78% | 5.05 | 5.17 | 171960 | 8789 | 2.26% |
| 2025-12-01 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.17 | 152390 | 7803 | 2.00% |
| 2025-11-28 | 5.10 | 5.12 | 0.05 | 0.99% | 4.98 | 5.13 | 223606 | 11338 | 2.94% |
| 2025-11-27 | 5.03 | 5.07 | 0.01 | 0.20% | 5.02 | 5.22 | 306162 | 15618 | 4.02% |
| 2025-11-26 | 5.00 | 5.06 | 0.06 | 1.20% | 4.98 | 5.08 | 196748 | 9899 | 2.59% |
| 2025-11-25 | 4.94 | 5.00 | 0.08 | 1.63% | 4.92 | 5.04 | 207818 | 10387 | 2.73% |
| 2025-11-24 | 5.00 | 4.92 | -0.02 | -0.40% | 4.85 | 5.14 | 469508 | 23269 | 6.17% |
| 2025-11-21 | 5.14 | 4.94 | -0.24 | -4.63% | 4.94 | 5.25 | 437357 | 22227 | 5.75% |
| 2025-11-20 | 5.44 | 5.18 | -0.21 | -3.90% | 5.14 | 5.44 | 265050 | 13842 | 3.48% |
| 2025-11-19 | 5.50 | 5.39 | -0.09 | -1.64% | 5.28 | 5.55 | 241411 | 12974 | 3.17% |
| 2025-11-18 | 5.69 | 5.48 | -0.19 | -3.35% | 5.46 | 5.69 | 286598 | 15793 | 3.77% |
| 2025-11-17 | 5.70 | 5.67 | 0.00 | 0.00% | 5.55 | 5.71 | 210969 | 11867 | 2.77% |
| 2025-11-14 | 5.59 | 5.67 | 0.03 | 0.53% | 5.58 | 5.80 | 262591 | 14982 | 3.45% |
| 2025-11-13 | 5.62 | 5.64 | 0.01 | 0.18% | 5.54 | 5.67 | 209116 | 11709 | 2.75% |
| 2025-11-12 | 5.70 | 5.63 | -0.06 | -1.05% | 5.59 | 5.81 | 247260 | 13997 | 3.25% |
| 2025-11-11 | 5.52 | 5.69 | 0.17 | 3.08% | 5.46 | 5.70 | 249352 | 13926 | 3.28% |
| 2025-11-10 | 5.51 | 5.52 | 0.02 | 0.36% | 5.45 | 5.55 | 209028 | 11517 | 2.75% |
| 2025-11-07 | 5.50 | 5.50 | 0.03 | 0.55% | 5.43 | 5.65 | 246514 | 13616 | 3.24% |
| 2025-11-06 | 5.62 | 5.47 | -0.16 | -2.84% | 5.45 | 5.63 | 244399 | 13446 | 3.21% |
| 2025-11-05 | 5.53 | 5.63 | 0.08 | 1.44% | 5.45 | 5.72 | 428015 | 24001 | 5.63% |
| 2025-11-04 | 5.49 | 5.55 | 0.12 | 2.21% | 5.39 | 5.64 | 585591 | 32375 | 7.70% |
| 2025-11-03 | 5.13 | 5.43 | 0.28 | 5.44% | 5.13 | 5.51 | 644549 | 34531 | 8.47% |
| 2025-10-31 | 5.08 | 5.15 | 0.08 | 1.58% | 5.07 | 5.16 | 139825 | 7181 | 1.84% |
| 2025-10-30 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.12 | 120690 | 6118 | 1.59% |
| 2025-10-29 | 5.15 | 5.09 | -0.08 | -1.55% | 5.06 | 5.18 | 127895 | 6512 | 1.68% |
| 2025-10-28 | 5.06 | 5.17 | 0.10 | 1.97% | 5.05 | 5.19 | 199848 | 10280 | 2.63% |
| 2025-10-27 | 5.06 | 5.07 | 0.01 | 0.20% | 5.03 | 5.09 | 93286 | 4725 | 1.23% |