| 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 | 5.05 | 5.12 | 0.07 | 1.39% | 4.96 | 5.13 | 275855 | 13989 | 1.08% |
| 2026-02-03 | 4.83 | 5.05 | 0.23 | 4.77% | 4.81 | 5.10 | 438303 | 21599 | 1.71% |
| 2026-02-02 | 5.28 | 4.82 | -0.54 | -10.07% | 4.82 | 5.30 | 616302 | 30742 | 2.40% |
| 2026-01-30 | 5.21 | 5.36 | -0.03 | -0.56% | 5.21 | 5.49 | 358529 | 19262 | 1.40% |
| 2026-01-29 | 5.31 | 5.39 | 0.10 | 1.89% | 5.27 | 5.42 | 295636 | 15843 | 1.15% |
| 2026-01-28 | 5.20 | 5.29 | 0.08 | 1.54% | 5.10 | 5.33 | 223015 | 11683 | 0.87% |
| 2026-01-27 | 5.34 | 5.21 | -0.11 | -2.07% | 5.16 | 5.34 | 205724 | 10722 | 0.80% |
| 2026-01-26 | 5.32 | 5.32 | 0.02 | 0.38% | 5.26 | 5.35 | 197468 | 10477 | 0.77% |
| 2026-01-23 | 5.27 | 5.30 | 0.01 | 0.19% | 5.21 | 5.35 | 204476 | 10768 | 0.80% |
| 2026-01-22 | 5.13 | 5.29 | 0.14 | 2.72% | 5.12 | 5.32 | 287407 | 15047 | 1.12% |
| 2026-01-21 | 5.17 | 5.15 | -0.03 | -0.58% | 5.05 | 5.17 | 159111 | 8136 | 0.62% |
| 2026-01-20 | 5.07 | 5.18 | 0.12 | 2.37% | 5.05 | 5.18 | 236527 | 12109 | 0.92% |
| 2026-01-19 | 4.94 | 5.06 | 0.13 | 2.64% | 4.88 | 5.07 | 170770 | 8568 | 0.67% |
| 2026-01-16 | 5.03 | 4.93 | -0.09 | -1.79% | 4.93 | 5.06 | 130065 | 6476 | 0.51% |
| 2026-01-15 | 5.00 | 5.02 | -0.03 | -0.59% | 4.98 | 5.06 | 145677 | 7303 | 0.57% |
| 2026-01-14 | 5.19 | 5.05 | -0.08 | -1.56% | 4.99 | 5.26 | 328377 | 16715 | 1.28% |
| 2026-01-13 | 5.12 | 5.13 | 0.03 | 0.59% | 5.06 | 5.16 | 223312 | 11436 | 0.87% |
| 2026-01-12 | 5.05 | 5.10 | 0.04 | 0.79% | 5.03 | 5.12 | 195604 | 9955 | 0.76% |
| 2026-01-09 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 166851 | 8452 | 0.65% |
| 2026-01-08 | 5.05 | 5.10 | 0.03 | 0.59% | 5.00 | 5.14 | 158978 | 8074 | 0.62% |
| 2026-01-07 | 5.04 | 5.07 | 0.03 | 0.60% | 5.00 | 5.08 | 176064 | 8880 | 0.69% |
| 2026-01-06 | 5.04 | 5.04 | 0.00 | 0.00% | 5.00 | 5.06 | 160967 | 8099 | 0.63% |
| 2026-01-05 | 5.04 | 5.04 | 0.01 | 0.20% | 4.98 | 5.07 | 136648 | 6856 | 0.53% |
| 2025-12-31 | 5.03 | 5.03 | 0.02 | 0.40% | 4.97 | 5.06 | 85228 | 4268 | 0.33% |
| 2025-12-30 | 5.03 | 5.01 | -0.04 | -0.79% | 4.97 | 5.09 | 91041 | 4582 | 0.36% |
| 2025-12-29 | 5.04 | 5.05 | 0.01 | 0.20% | 5.01 | 5.10 | 116801 | 5916 | 0.46% |
| 2025-12-26 | 5.04 | 5.04 | 0.00 | 0.00% | 5.01 | 5.10 | 106476 | 5382 | 0.42% |
| 2025-12-25 | 5.01 | 5.04 | 0.05 | 1.00% | 4.96 | 5.06 | 100720 | 5056 | 0.39% |
| 2025-12-24 | 4.98 | 4.99 | 0.01 | 0.20% | 4.94 | 5.02 | 93176 | 4648 | 0.36% |
| 2025-12-23 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.05 | 103757 | 5190 | 0.40% |
| 2025-12-22 | 5.05 | 5.05 | 0.03 | 0.60% | 5.04 | 5.12 | 111984 | 5683 | 0.44% |
| 2025-12-19 | 4.97 | 5.02 | 0.09 | 1.83% | 4.93 | 5.03 | 154481 | 7719 | 0.60% |
| 2025-12-18 | 4.88 | 4.93 | 0.02 | 0.41% | 4.87 | 4.99 | 92090 | 4556 | 0.36% |
| 2025-12-17 | 4.86 | 4.91 | 0.04 | 0.82% | 4.80 | 4.93 | 102263 | 4975 | 0.40% |
| 2025-12-16 | 4.93 | 4.87 | -0.09 | -1.81% | 4.85 | 5.00 | 129183 | 6323 | 0.50% |
| 2025-12-15 | 4.85 | 4.96 | 0.09 | 1.85% | 4.84 | 5.04 | 202174 | 10063 | 0.79% |
| 2025-12-12 | 4.88 | 4.87 | 0.00 | 0.00% | 4.82 | 4.90 | 180830 | 8794 | 0.71% |
| 2025-12-11 | 4.91 | 4.87 | -0.09 | -1.81% | 4.86 | 4.96 | 108591 | 5299 | 0.42% |
| 2025-12-10 | 4.81 | 4.96 | 0.15 | 3.12% | 4.80 | 4.97 | 197963 | 9738 | 0.77% |
| 2025-12-09 | 4.93 | 4.81 | -0.15 | -3.02% | 4.80 | 4.96 | 160438 | 7796 | 0.63% |
| 2025-12-08 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.04 | 116098 | 5774 | 0.45% |
| 2025-12-05 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.00 | 114460 | 5666 | 0.45% |
| 2025-12-04 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 83434 | 4101 | 0.33% |
| 2025-12-03 | 4.99 | 4.93 | -0.07 | -1.40% | 4.91 | 5.01 | 98062 | 4864 | 0.38% |
| 2025-12-02 | 5.00 | 5.00 | 0.01 | 0.20% | 4.91 | 5.01 | 113629 | 5642 | 0.44% |
| 2025-12-01 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.04 | 161822 | 8070 | 0.63% |
| 2025-11-28 | 4.94 | 4.99 | 0.05 | 1.01% | 4.91 | 4.99 | 134186 | 6650 | 0.52% |
| 2025-11-27 | 4.97 | 4.94 | -0.02 | -0.40% | 4.93 | 5.01 | 115232 | 5710 | 0.45% |
| 2025-11-26 | 5.01 | 4.96 | -0.05 | -1.00% | 4.96 | 5.06 | 97740 | 4891 | 0.38% |
| 2025-11-25 | 4.96 | 5.01 | 0.05 | 1.01% | 4.94 | 5.06 | 120125 | 6023 | 0.47% |
| 2025-11-24 | 4.92 | 4.96 | 0.01 | 0.20% | 4.90 | 5.00 | 122240 | 6050 | 0.48% |
| 2025-11-21 | 5.10 | 4.95 | -0.17 | -3.32% | 4.93 | 5.10 | 196326 | 9817 | 0.77% |
| 2025-11-20 | 5.16 | 5.12 | -0.06 | -1.16% | 5.10 | 5.19 | 134698 | 6922 | 0.53% |
| 2025-11-19 | 5.23 | 5.18 | -0.05 | -0.96% | 5.12 | 5.26 | 201382 | 10434 | 0.79% |
| 2025-11-18 | 5.53 | 5.23 | -0.31 | -5.60% | 5.20 | 5.54 | 318053 | 16875 | 1.24% |
| 2025-11-17 | 5.58 | 5.54 | -0.01 | -0.18% | 5.51 | 5.62 | 219202 | 12211 | 0.86% |
| 2025-11-14 | 5.47 | 5.55 | 0.02 | 0.36% | 5.46 | 5.60 | 234415 | 12957 | 0.91% |
| 2025-11-13 | 5.43 | 5.53 | 0.07 | 1.28% | 5.42 | 5.55 | 239532 | 13170 | 0.93% |
| 2025-11-12 | 5.45 | 5.46 | 0.00 | 0.00% | 5.36 | 5.50 | 193796 | 10529 | 0.76% |
| 2025-11-11 | 5.41 | 5.46 | 0.04 | 0.74% | 5.35 | 5.49 | 204104 | 11092 | 0.80% |
| 2025-11-10 | 5.44 | 5.42 | -0.01 | -0.18% | 5.34 | 5.48 | 213091 | 11515 | 0.83% |
| 2025-11-07 | 5.45 | 5.43 | -0.04 | -0.73% | 5.38 | 5.50 | 178008 | 9671 | 0.69% |
| 2025-11-06 | 5.39 | 5.47 | 0.07 | 1.30% | 5.34 | 5.48 | 232856 | 12623 | 0.91% |
| 2025-11-05 | 5.32 | 5.40 | -0.02 | -0.37% | 5.31 | 5.43 | 253855 | 13648 | 0.99% |
| 2025-11-04 | 5.46 | 5.42 | -0.07 | -1.28% | 5.38 | 5.60 | 313406 | 17198 | 1.22% |
| 2025-11-03 | 5.43 | 5.49 | 0.09 | 1.67% | 5.36 | 5.53 | 412764 | 22480 | 1.61% |
| 2025-10-31 | 5.42 | 5.40 | -0.02 | -0.37% | 5.31 | 5.48 | 489743 | 26530 | 1.91% |
| 2025-10-30 | 5.30 | 5.42 | 0.25 | 4.84% | 5.29 | 5.59 | 1121862 | 61143 | 4.38% |
| 2025-10-29 | 5.12 | 5.17 | 0.07 | 1.37% | 5.06 | 5.18 | 232614 | 11910 | 0.91% |
| 2025-10-28 | 5.19 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 255417 | 13152 | 1.00% |
| 2025-10-27 | 5.13 | 5.21 | 0.07 | 1.36% | 5.13 | 5.25 | 305911 | 15920 | 1.19% |