| 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 | 5.80 | 5.87 | 0.04 | 0.69% | 5.77 | 5.89 | 386845 | 22642 | 1.94% |
| 2026-02-03 | 5.81 | 5.83 | 0.10 | 1.75% | 5.73 | 5.88 | 421373 | 24523 | 2.11% |
| 2026-02-02 | 5.91 | 5.73 | -0.24 | -4.02% | 5.71 | 5.97 | 565364 | 32880 | 2.83% |
| 2026-01-30 | 5.92 | 5.97 | -0.02 | -0.33% | 5.70 | 6.00 | 837552 | 49182 | 4.19% |
| 2026-01-29 | 5.72 | 5.99 | 0.27 | 4.72% | 5.69 | 6.20 | 1727202 | 103296 | 8.65% |
| 2026-01-28 | 5.86 | 5.72 | -0.06 | -1.04% | 5.71 | 5.89 | 677968 | 39184 | 3.39% |
| 2026-01-27 | 5.72 | 5.78 | 0.02 | 0.35% | 5.66 | 5.89 | 786568 | 45526 | 3.94% |
| 2026-01-26 | 5.65 | 5.76 | 0.20 | 3.60% | 5.65 | 5.92 | 1254983 | 72587 | 6.28% |
| 2026-01-23 | 5.45 | 5.56 | 0.11 | 2.02% | 5.44 | 5.75 | 668958 | 37392 | 3.35% |
| 2026-01-22 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.50 | 258314 | 14117 | 1.29% |
| 2026-01-21 | 5.46 | 5.47 | -0.01 | -0.18% | 5.44 | 5.54 | 303261 | 16665 | 1.52% |
| 2026-01-20 | 5.46 | 5.48 | 0.03 | 0.55% | 5.42 | 5.50 | 268259 | 14636 | 1.34% |
| 2026-01-19 | 5.38 | 5.45 | 0.03 | 0.55% | 5.38 | 5.52 | 304851 | 16678 | 1.53% |
| 2026-01-16 | 5.45 | 5.42 | 0.02 | 0.37% | 5.40 | 5.52 | 382440 | 20873 | 1.91% |
| 2026-01-15 | 5.36 | 5.40 | 0.07 | 1.31% | 5.32 | 5.42 | 304617 | 16382 | 1.53% |
| 2026-01-14 | 5.32 | 5.33 | -0.02 | -0.37% | 5.27 | 5.40 | 407758 | 21804 | 2.04% |
| 2026-01-13 | 5.41 | 5.35 | -0.05 | -0.93% | 5.31 | 5.43 | 367972 | 19705 | 1.84% |
| 2026-01-12 | 5.30 | 5.40 | 0.15 | 2.86% | 5.29 | 5.50 | 565240 | 30450 | 2.83% |
| 2026-01-09 | 5.21 | 5.25 | 0.04 | 0.77% | 5.19 | 5.26 | 215874 | 11277 | 1.08% |
| 2026-01-08 | 5.15 | 5.21 | 0.05 | 0.97% | 5.14 | 5.24 | 195178 | 10172 | 0.98% |
| 2026-01-07 | 5.18 | 5.16 | -0.03 | -0.58% | 5.15 | 5.20 | 126430 | 6538 | 0.63% |
| 2026-01-06 | 5.16 | 5.19 | 0.05 | 0.97% | 5.14 | 5.20 | 169172 | 8745 | 0.85% |
| 2026-01-05 | 5.13 | 5.14 | 0.04 | 0.78% | 5.10 | 5.15 | 141482 | 7251 | 0.71% |
| 2025-12-31 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.15 | 150860 | 7700 | 0.76% |
| 2025-12-30 | 5.13 | 5.14 | 0.00 | 0.00% | 5.12 | 5.16 | 108759 | 5590 | 0.54% |
| 2025-12-29 | 5.20 | 5.14 | -0.05 | -0.96% | 5.13 | 5.20 | 177356 | 9162 | 0.89% |
| 2025-12-26 | 5.20 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 139519 | 7259 | 0.70% |
| 2025-12-25 | 5.20 | 5.19 | -0.01 | -0.19% | 5.18 | 5.22 | 125958 | 6544 | 0.63% |
| 2025-12-24 | 5.19 | 5.20 | 0.00 | 0.00% | 5.17 | 5.22 | 108469 | 5636 | 0.54% |
| 2025-12-23 | 5.23 | 5.20 | -0.03 | -0.57% | 5.18 | 5.26 | 99808 | 5211 | 0.50% |
| 2025-12-22 | 5.25 | 5.23 | -0.01 | -0.19% | 5.23 | 5.27 | 96368 | 5057 | 0.48% |
| 2025-12-19 | 5.19 | 5.24 | 0.06 | 1.16% | 5.18 | 5.27 | 120953 | 6329 | 0.61% |
| 2025-12-18 | 5.21 | 5.18 | -0.03 | -0.58% | 5.17 | 5.21 | 105019 | 5456 | 0.53% |
| 2025-12-17 | 5.22 | 5.21 | -0.02 | -0.38% | 5.15 | 5.25 | 174163 | 9054 | 0.87% |
| 2025-12-16 | 5.27 | 5.23 | -0.06 | -1.13% | 5.22 | 5.29 | 122412 | 6417 | 0.61% |
| 2025-12-15 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.33 | 123499 | 6546 | 0.62% |
| 2025-12-12 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.31 | 263476 | 13918 | 1.32% |
| 2025-12-11 | 5.24 | 5.20 | -0.04 | -0.76% | 5.20 | 5.26 | 130592 | 6829 | 0.65% |
| 2025-12-10 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 138582 | 7257 | 0.69% |
| 2025-12-09 | 5.29 | 5.25 | -0.05 | -0.94% | 5.24 | 5.30 | 120145 | 6330 | 0.60% |
| 2025-12-08 | 5.31 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 148986 | 7890 | 0.75% |
| 2025-12-05 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.31 | 129310 | 6822 | 0.65% |
| 2025-12-04 | 5.31 | 5.27 | -0.03 | -0.57% | 5.24 | 5.32 | 124122 | 6535 | 0.62% |
| 2025-12-03 | 5.29 | 5.30 | 0.00 | 0.00% | 5.28 | 5.33 | 161284 | 8555 | 0.81% |
| 2025-12-02 | 5.29 | 5.30 | 0.01 | 0.19% | 5.24 | 5.31 | 140328 | 7403 | 0.70% |
| 2025-12-01 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.31 | 158932 | 8395 | 0.80% |
| 2025-11-28 | 5.25 | 5.28 | 0.04 | 0.76% | 5.21 | 5.28 | 142968 | 7502 | 0.72% |
| 2025-11-27 | 5.29 | 5.24 | -0.04 | -0.76% | 5.23 | 5.29 | 166935 | 8778 | 0.84% |
| 2025-11-26 | 5.30 | 5.28 | -0.02 | -0.38% | 5.27 | 5.32 | 156211 | 8266 | 0.78% |
| 2025-11-25 | 5.29 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 222398 | 11780 | 1.11% |
| 2025-11-24 | 5.32 | 5.29 | -0.02 | -0.38% | 5.25 | 5.35 | 219226 | 11598 | 1.10% |
| 2025-11-21 | 5.52 | 5.31 | -0.22 | -3.98% | 5.30 | 5.53 | 429728 | 23164 | 2.15% |
| 2025-11-20 | 5.57 | 5.53 | -0.02 | -0.36% | 5.52 | 5.59 | 185571 | 10299 | 0.93% |
| 2025-11-19 | 5.59 | 5.55 | -0.03 | -0.54% | 5.52 | 5.62 | 237273 | 13172 | 1.19% |
| 2025-11-18 | 5.64 | 5.58 | -0.06 | -1.06% | 5.56 | 5.67 | 236789 | 13230 | 1.19% |
| 2025-11-17 | 5.66 | 5.64 | -0.04 | -0.70% | 5.58 | 5.68 | 242598 | 13631 | 1.21% |
| 2025-11-14 | 5.74 | 5.68 | -0.06 | -1.05% | 5.68 | 5.77 | 244329 | 13969 | 1.22% |
| 2025-11-13 | 5.81 | 5.84 | 0.05 | 0.86% | 5.77 | 5.84 | 256333 | 14883 | 1.28% |
| 2025-11-12 | 5.87 | 5.79 | -0.06 | -1.03% | 5.76 | 5.87 | 246498 | 14287 | 1.23% |
| 2025-11-11 | 5.82 | 5.85 | 0.02 | 0.34% | 5.82 | 5.89 | 244497 | 14330 | 1.22% |
| 2025-11-10 | 5.84 | 5.83 | 0.04 | 0.69% | 5.79 | 5.84 | 249057 | 14496 | 1.25% |
| 2025-11-07 | 5.81 | 5.79 | -0.02 | -0.34% | 5.77 | 5.84 | 307736 | 17863 | 1.54% |
| 2025-11-06 | 5.69 | 5.81 | 0.14 | 2.47% | 5.69 | 5.85 | 505947 | 29371 | 2.53% |
| 2025-11-05 | 5.58 | 5.67 | 0.07 | 1.25% | 5.56 | 5.70 | 372029 | 21037 | 1.86% |
| 2025-11-04 | 5.63 | 5.60 | -0.02 | -0.36% | 5.58 | 5.67 | 290003 | 16317 | 1.45% |
| 2025-11-03 | 5.59 | 5.62 | 0.04 | 0.72% | 5.54 | 5.63 | 311404 | 17424 | 1.56% |
| 2025-10-31 | 5.68 | 5.58 | -0.17 | -2.96% | 5.55 | 5.68 | 805992 | 45091 | 4.04% |
| 2025-10-30 | 5.78 | 5.75 | -0.06 | -1.03% | 5.72 | 5.81 | 325711 | 18744 | 1.63% |
| 2025-10-29 | 5.70 | 5.81 | 0.11 | 1.93% | 5.66 | 5.87 | 455816 | 26267 | 2.28% |
| 2025-10-28 | 5.70 | 5.70 | 0.00 | 0.00% | 5.66 | 5.70 | 229144 | 13016 | 1.15% |
| 2025-10-27 | 5.71 | 5.70 | 0.01 | 0.18% | 5.67 | 5.74 | 289096 | 16513 | 1.45% |