| 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 | 5.70 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 132984 | 7610 | 1.06% |
| 2026-02-02 | 5.88 | 5.72 | -0.18 | -3.05% | 5.71 | 5.89 | 246127 | 14233 | 1.97% |
| 2026-01-30 | 5.83 | 5.90 | 0.09 | 1.55% | 5.77 | 6.04 | 409707 | 24280 | 3.28% |
| 2026-01-29 | 5.69 | 5.81 | 0.09 | 1.57% | 5.69 | 5.81 | 244606 | 14114 | 1.96% |
| 2026-01-28 | 5.67 | 5.72 | 0.03 | 0.53% | 5.64 | 5.75 | 183669 | 10457 | 1.47% |
| 2026-01-27 | 5.78 | 5.69 | -0.09 | -1.56% | 5.65 | 5.78 | 198604 | 11289 | 1.59% |
| 2026-01-26 | 5.73 | 5.78 | 0.06 | 1.05% | 5.67 | 5.81 | 264434 | 15183 | 2.12% |
| 2026-01-23 | 5.69 | 5.72 | 0.03 | 0.53% | 5.67 | 5.73 | 159638 | 9115 | 1.28% |
| 2026-01-22 | 5.65 | 5.69 | 0.03 | 0.53% | 5.65 | 5.69 | 166056 | 9413 | 1.33% |
| 2026-01-21 | 5.79 | 5.66 | -0.14 | -2.41% | 5.65 | 5.79 | 324616 | 18469 | 2.60% |
| 2026-01-20 | 5.85 | 5.80 | -0.14 | -2.36% | 5.76 | 5.88 | 325931 | 18951 | 2.61% |
| 2026-01-19 | 5.86 | 5.94 | 0.08 | 1.37% | 5.84 | 5.95 | 169917 | 10054 | 1.36% |
| 2026-01-16 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 5.93 | 144008 | 8465 | 1.15% |
| 2026-01-15 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.95 | 106709 | 6317 | 0.85% |
| 2026-01-14 | 5.95 | 5.93 | -0.03 | -0.50% | 5.89 | 5.99 | 243166 | 14449 | 1.95% |
| 2026-01-13 | 5.99 | 5.96 | -0.02 | -0.33% | 5.94 | 6.00 | 187111 | 11154 | 1.50% |
| 2026-01-12 | 5.95 | 5.98 | 0.03 | 0.50% | 5.91 | 5.98 | 191854 | 11408 | 1.54% |
| 2026-01-09 | 5.92 | 5.95 | 0.03 | 0.51% | 5.90 | 5.95 | 159803 | 9467 | 1.28% |
| 2026-01-08 | 5.91 | 5.92 | 0.01 | 0.17% | 5.89 | 5.93 | 111406 | 6585 | 0.89% |
| 2026-01-07 | 5.94 | 5.91 | -0.03 | -0.51% | 5.90 | 5.98 | 142426 | 8440 | 1.14% |
| 2026-01-06 | 5.89 | 5.94 | 0.06 | 1.02% | 5.87 | 5.96 | 168080 | 9952 | 1.35% |
| 2026-01-05 | 5.90 | 5.88 | -0.01 | -0.17% | 5.83 | 5.90 | 115127 | 6757 | 1.13% |
| 2025-12-31 | 5.93 | 5.89 | -0.06 | -1.01% | 5.86 | 5.94 | 127785 | 7520 | 1.26% |
| 2025-12-30 | 5.92 | 5.95 | 0.03 | 0.51% | 5.89 | 6.00 | 151849 | 9038 | 1.49% |
| 2025-12-29 | 5.92 | 5.92 | 0.01 | 0.17% | 5.92 | 5.98 | 173739 | 10337 | 1.71% |
| 2025-12-26 | 5.85 | 5.91 | 0.06 | 1.03% | 5.81 | 5.91 | 129881 | 7632 | 1.28% |
| 2025-12-25 | 5.85 | 5.85 | 0.01 | 0.17% | 5.82 | 5.87 | 76741 | 4486 | 0.75% |
| 2025-12-24 | 5.84 | 5.84 | 0.00 | 0.00% | 5.80 | 5.85 | 95159 | 5545 | 0.94% |
| 2025-12-23 | 5.87 | 5.84 | -0.05 | -0.85% | 5.83 | 5.89 | 77107 | 4513 | 0.76% |
| 2025-12-22 | 5.90 | 5.89 | -0.01 | -0.17% | 5.87 | 5.91 | 87863 | 5177 | 0.86% |
| 2025-12-19 | 5.80 | 5.90 | 0.08 | 1.37% | 5.80 | 5.90 | 121611 | 7125 | 1.20% |
| 2025-12-18 | 5.81 | 5.82 | -0.05 | -0.85% | 5.79 | 5.86 | 106545 | 6208 | 1.05% |
| 2025-12-17 | 5.89 | 5.87 | 0.08 | 1.38% | 5.83 | 5.95 | 166741 | 9796 | 1.64% |
| 2025-12-16 | 5.88 | 5.79 | -0.10 | -1.70% | 5.77 | 5.92 | 163585 | 9529 | 1.61% |
| 2025-12-15 | 5.85 | 5.89 | 0.01 | 0.17% | 5.82 | 5.95 | 101902 | 6006 | 1.00% |
| 2025-12-12 | 5.93 | 5.88 | -0.07 | -1.18% | 5.85 | 5.95 | 135352 | 7964 | 1.33% |
| 2025-12-11 | 5.91 | 5.95 | 0.03 | 0.51% | 5.82 | 5.98 | 208350 | 12284 | 2.05% |
| 2025-12-10 | 5.93 | 5.92 | -0.02 | -0.34% | 5.92 | 5.97 | 123932 | 7352 | 1.22% |
| 2025-12-09 | 6.00 | 5.94 | -0.07 | -1.16% | 5.93 | 6.03 | 113500 | 6781 | 1.12% |
| 2025-12-08 | 5.97 | 6.01 | 0.02 | 0.33% | 5.96 | 6.02 | 94748 | 5675 | 0.93% |
| 2025-12-05 | 5.92 | 5.99 | 0.04 | 0.67% | 5.91 | 5.99 | 87525 | 5204 | 0.86% |
| 2025-12-04 | 6.02 | 5.95 | -0.09 | -1.49% | 5.92 | 6.04 | 146663 | 8738 | 1.44% |
| 2025-12-03 | 6.12 | 6.04 | -0.08 | -1.31% | 6.01 | 6.12 | 176667 | 10692 | 1.74% |
| 2025-12-02 | 6.16 | 6.12 | -0.06 | -0.97% | 6.11 | 6.17 | 121931 | 7470 | 1.20% |
| 2025-12-01 | 6.15 | 6.18 | 0.03 | 0.49% | 6.14 | 6.19 | 133454 | 8222 | 1.31% |
| 2025-11-28 | 6.16 | 6.15 | 0.00 | 0.00% | 6.11 | 6.16 | 94961 | 5823 | 0.93% |
| 2025-11-27 | 6.14 | 6.15 | 0.01 | 0.16% | 6.10 | 6.16 | 120207 | 7375 | 1.18% |
| 2025-11-26 | 6.13 | 6.14 | -0.01 | -0.16% | 6.12 | 6.16 | 122779 | 7540 | 1.21% |
| 2025-11-25 | 6.15 | 6.15 | 0.01 | 0.16% | 6.10 | 6.16 | 147100 | 9024 | 1.45% |
| 2025-11-24 | 6.12 | 6.14 | 0.03 | 0.49% | 6.10 | 6.18 | 147695 | 9079 | 1.45% |
| 2025-11-21 | 6.24 | 6.11 | -0.15 | -2.40% | 6.10 | 6.30 | 273731 | 16896 | 2.69% |
| 2025-11-20 | 6.34 | 6.26 | -0.07 | -1.11% | 6.24 | 6.35 | 173876 | 10911 | 1.71% |
| 2025-11-19 | 6.34 | 6.33 | 0.00 | 0.00% | 6.24 | 6.36 | 220231 | 13861 | 2.17% |
| 2025-11-18 | 6.40 | 6.33 | -0.07 | -1.09% | 6.30 | 6.41 | 190712 | 12093 | 1.88% |
| 2025-11-17 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 164559 | 10504 | 1.62% |
| 2025-11-14 | 6.38 | 6.38 | -0.01 | -0.16% | 6.36 | 6.44 | 182901 | 11712 | 1.80% |
| 2025-11-13 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.40 | 152276 | 9695 | 1.50% |
| 2025-11-12 | 6.42 | 6.37 | -0.06 | -0.93% | 6.35 | 6.42 | 176994 | 11284 | 1.74% |
| 2025-11-11 | 6.36 | 6.43 | 0.06 | 0.94% | 6.33 | 6.43 | 271977 | 17380 | 2.67% |
| 2025-11-10 | 6.32 | 6.37 | 0.06 | 0.95% | 6.28 | 6.38 | 219395 | 13909 | 2.16% |
| 2025-11-07 | 6.28 | 6.31 | 0.03 | 0.48% | 6.27 | 6.32 | 172621 | 10871 | 1.70% |
| 2025-11-06 | 6.27 | 6.28 | -0.01 | -0.16% | 6.26 | 6.30 | 111048 | 6971 | 1.09% |
| 2025-11-05 | 6.26 | 6.29 | 0.01 | 0.16% | 6.22 | 6.32 | 150129 | 9445 | 1.48% |
| 2025-11-04 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.31 | 117965 | 7398 | 1.16% |
| 2025-11-03 | 6.28 | 6.30 | 0.02 | 0.32% | 6.25 | 6.32 | 170156 | 10708 | 1.67% |
| 2025-10-31 | 6.24 | 6.28 | 0.04 | 0.64% | 6.23 | 6.30 | 111736 | 7011 | 1.10% |
| 2025-10-30 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.34 | 212948 | 13351 | 2.09% |
| 2025-10-29 | 6.32 | 6.33 | 0.02 | 0.32% | 6.26 | 6.33 | 168362 | 10603 | 1.66% |
| 2025-10-28 | 6.34 | 6.31 | -0.05 | -0.79% | 6.30 | 6.35 | 160125 | 10120 | 1.57% |
| 2025-10-27 | 6.33 | 6.36 | -0.03 | -0.47% | 6.28 | 6.43 | 310299 | 19711 | 3.05% |