| 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 | 5.50 | 5.63 | 0.11 | 1.99% | 5.44 | 5.68 | 1465085 | 81944 | 8.92% |
| 2026-02-02 | 5.26 | 5.52 | 0.21 | 3.95% | 5.22 | 5.63 | 1531944 | 84386 | 9.32% |
| 2026-01-30 | 5.40 | 5.31 | -0.19 | -3.45% | 5.13 | 5.41 | 1110653 | 58483 | 6.76% |
| 2026-01-29 | 5.35 | 5.50 | 0.13 | 2.42% | 5.33 | 5.54 | 1347619 | 73553 | 8.20% |
| 2026-01-28 | 5.30 | 5.37 | 0.04 | 0.75% | 5.27 | 5.50 | 998975 | 53553 | 6.08% |
| 2026-01-27 | 5.32 | 5.33 | 0.01 | 0.19% | 5.19 | 5.40 | 891167 | 47081 | 5.42% |
| 2026-01-26 | 5.29 | 5.32 | 0.06 | 1.14% | 5.26 | 5.45 | 1222521 | 65353 | 7.44% |
| 2026-01-23 | 5.07 | 5.26 | 0.16 | 3.14% | 5.05 | 5.49 | 1597617 | 84249 | 9.72% |
| 2026-01-22 | 5.18 | 5.10 | -0.07 | -1.35% | 5.04 | 5.34 | 1321772 | 67773 | 8.04% |
| 2026-01-21 | 5.46 | 5.17 | -0.30 | -5.48% | 5.11 | 5.51 | 1878720 | 98237 | 11.43% |
| 2026-01-20 | 5.40 | 5.47 | 0.16 | 3.01% | 5.31 | 5.84 | 3265077 | 180723 | 19.87% |
| 2026-01-19 | 4.83 | 5.31 | 0.48 | 9.94% | 4.78 | 5.31 | 1913884 | 99373 | 11.65% |
| 2026-01-16 | 4.56 | 4.83 | 0.44 | 10.02% | 4.54 | 4.83 | 1644880 | 78677 | 10.01% |
| 2026-01-15 | 4.31 | 4.39 | 0.07 | 1.62% | 4.30 | 4.39 | 271770 | 11788 | 1.65% |
| 2026-01-14 | 4.33 | 4.32 | -0.04 | -0.92% | 4.27 | 4.39 | 338930 | 14730 | 2.06% |
| 2026-01-13 | 4.35 | 4.36 | 0.00 | 0.00% | 4.30 | 4.39 | 343496 | 14900 | 2.09% |
| 2026-01-12 | 4.32 | 4.36 | 0.04 | 0.93% | 4.29 | 4.38 | 264238 | 11450 | 1.61% |
| 2026-01-09 | 4.27 | 4.32 | 0.03 | 0.70% | 4.26 | 4.35 | 199314 | 8586 | 1.21% |
| 2026-01-08 | 4.24 | 4.29 | 0.04 | 0.94% | 4.24 | 4.30 | 225519 | 9659 | 1.37% |
| 2026-01-07 | 4.23 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 254150 | 10796 | 1.55% |
| 2026-01-06 | 4.18 | 4.23 | 0.04 | 0.95% | 4.18 | 4.23 | 173619 | 7318 | 1.06% |
| 2026-01-05 | 4.15 | 4.19 | 0.04 | 0.96% | 4.15 | 4.19 | 157649 | 6582 | 0.96% |
| 2025-12-31 | 4.16 | 4.15 | -0.02 | -0.48% | 4.13 | 4.17 | 156719 | 6503 | 0.95% |
| 2025-12-30 | 4.18 | 4.17 | -0.03 | -0.71% | 4.15 | 4.20 | 144707 | 6036 | 0.88% |
| 2025-12-29 | 4.23 | 4.20 | -0.04 | -0.94% | 4.18 | 4.25 | 165745 | 6972 | 1.01% |
| 2025-12-26 | 4.25 | 4.24 | 0.01 | 0.24% | 4.21 | 4.26 | 155939 | 6608 | 0.95% |
| 2025-12-25 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 129125 | 5439 | 0.79% |
| 2025-12-24 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.22 | 144435 | 6067 | 0.88% |
| 2025-12-23 | 4.18 | 4.16 | -0.03 | -0.72% | 4.15 | 4.20 | 124027 | 5174 | 0.75% |
| 2025-12-22 | 4.23 | 4.19 | -0.03 | -0.71% | 4.19 | 4.23 | 161976 | 6817 | 0.99% |
| 2025-12-19 | 4.18 | 4.22 | 0.05 | 1.20% | 4.17 | 4.22 | 160882 | 6766 | 0.98% |
| 2025-12-18 | 4.15 | 4.17 | 0.00 | 0.00% | 4.13 | 4.20 | 145104 | 6055 | 0.88% |
| 2025-12-17 | 4.20 | 4.17 | -0.02 | -0.48% | 4.12 | 4.21 | 188842 | 7847 | 1.15% |
| 2025-12-16 | 4.26 | 4.19 | -0.06 | -1.41% | 4.18 | 4.26 | 179431 | 7532 | 1.09% |
| 2025-12-15 | 4.21 | 4.25 | 0.03 | 0.71% | 4.21 | 4.30 | 191943 | 8188 | 1.17% |
| 2025-12-12 | 4.15 | 4.22 | 0.07 | 1.69% | 4.13 | 4.27 | 278756 | 11803 | 1.70% |
| 2025-12-11 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.20 | 151785 | 6313 | 0.92% |
| 2025-12-10 | 4.15 | 4.13 | -0.04 | -0.96% | 4.11 | 4.16 | 143879 | 5943 | 0.88% |
| 2025-12-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 144133 | 6009 | 0.88% |
| 2025-12-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.19 | 4.28 | 238750 | 10068 | 1.45% |
| 2025-12-05 | 4.16 | 4.27 | 0.12 | 2.89% | 4.13 | 4.27 | 313215 | 13196 | 1.91% |
| 2025-12-04 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 101556 | 4205 | 0.62% |
| 2025-12-03 | 4.15 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 146740 | 6091 | 0.89% |
| 2025-12-02 | 4.13 | 4.16 | 0.02 | 0.48% | 4.09 | 4.17 | 197119 | 8153 | 1.20% |
| 2025-12-01 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.14 | 194086 | 8011 | 1.18% |
| 2025-11-28 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.13 | 154048 | 6335 | 0.94% |
| 2025-11-27 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 189428 | 7786 | 1.15% |
| 2025-11-26 | 4.16 | 4.13 | -0.02 | -0.48% | 4.11 | 4.17 | 224402 | 9293 | 1.37% |
| 2025-11-25 | 4.15 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 212025 | 8800 | 1.29% |
| 2025-11-24 | 4.15 | 4.13 | -0.01 | -0.24% | 4.09 | 4.17 | 266905 | 11022 | 1.62% |
| 2025-11-21 | 4.34 | 4.14 | -0.21 | -4.83% | 4.13 | 4.35 | 399171 | 16826 | 2.43% |
| 2025-11-20 | 4.41 | 4.35 | -0.06 | -1.36% | 4.34 | 4.43 | 203594 | 8916 | 1.24% |
| 2025-11-19 | 4.50 | 4.41 | -0.08 | -1.78% | 4.39 | 4.51 | 201466 | 8925 | 1.23% |
| 2025-11-18 | 4.60 | 4.49 | -0.11 | -2.39% | 4.46 | 4.61 | 259183 | 11665 | 1.58% |
| 2025-11-17 | 4.59 | 4.60 | 0.00 | 0.00% | 4.53 | 4.60 | 240449 | 10980 | 1.46% |
| 2025-11-14 | 4.65 | 4.60 | -0.08 | -1.71% | 4.60 | 4.68 | 225837 | 10453 | 1.37% |
| 2025-11-13 | 4.63 | 4.68 | 0.05 | 1.08% | 4.60 | 4.69 | 251970 | 11754 | 1.53% |
| 2025-11-12 | 4.72 | 4.63 | -0.11 | -2.32% | 4.62 | 4.74 | 375755 | 17535 | 2.29% |
| 2025-11-11 | 4.71 | 4.74 | 0.04 | 0.85% | 4.68 | 4.77 | 401671 | 18987 | 2.44% |
| 2025-11-10 | 4.73 | 4.70 | 0.01 | 0.21% | 4.61 | 4.76 | 556915 | 26191 | 3.39% |
| 2025-11-07 | 4.59 | 4.69 | 0.09 | 1.96% | 4.54 | 4.77 | 580672 | 27252 | 3.53% |
| 2025-11-06 | 4.64 | 4.60 | 0.00 | 0.00% | 4.58 | 4.67 | 653748 | 30244 | 3.98% |
| 2025-11-05 | 4.44 | 4.60 | 0.13 | 2.91% | 4.40 | 4.65 | 724083 | 32980 | 4.41% |
| 2025-11-04 | 4.43 | 4.47 | 0.05 | 1.13% | 4.42 | 4.50 | 396203 | 17700 | 2.41% |
| 2025-11-03 | 4.35 | 4.42 | 0.07 | 1.61% | 4.33 | 4.43 | 238215 | 10454 | 1.45% |
| 2025-10-31 | 4.44 | 4.35 | -0.06 | -1.36% | 4.35 | 4.45 | 232683 | 10185 | 1.42% |
| 2025-10-30 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.48 | 301152 | 13313 | 1.83% |
| 2025-10-29 | 4.32 | 4.39 | 0.05 | 1.15% | 4.30 | 4.41 | 275199 | 11996 | 1.68% |
| 2025-10-28 | 4.41 | 4.34 | -0.05 | -1.14% | 4.34 | 4.41 | 241670 | 10530 | 1.47% |
| 2025-10-27 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.40 | 255371 | 11158 | 1.55% |