| 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 | 5.42 | 5.55 | 0.10 | 1.83% | 5.41 | 5.59 | 344934 | 19055 | 3.56% |
| 2026-02-03 | 5.46 | 5.45 | 0.04 | 0.74% | 5.35 | 5.48 | 309319 | 16712 | 3.19% |
| 2026-02-02 | 5.43 | 5.41 | -0.03 | -0.55% | 5.39 | 5.52 | 308872 | 16893 | 3.19% |
| 2026-01-30 | 5.52 | 5.44 | -0.13 | -2.33% | 5.33 | 5.52 | 428762 | 23228 | 4.42% |
| 2026-01-29 | 5.75 | 5.57 | -0.24 | -4.13% | 5.55 | 5.79 | 597407 | 33592 | 6.16% |
| 2026-01-28 | 5.76 | 5.81 | -0.01 | -0.17% | 5.67 | 5.89 | 803802 | 46356 | 8.29% |
| 2026-01-27 | 5.66 | 5.82 | 0.28 | 5.05% | 5.55 | 5.87 | 1102236 | 62724 | 11.37% |
| 2026-01-26 | 5.61 | 5.54 | -0.05 | -0.89% | 5.48 | 5.66 | 491582 | 27320 | 5.07% |
| 2026-01-23 | 5.46 | 5.59 | 0.12 | 2.19% | 5.45 | 5.62 | 513652 | 28594 | 5.30% |
| 2026-01-22 | 5.40 | 5.47 | 0.05 | 0.92% | 5.38 | 5.48 | 348429 | 18948 | 3.60% |
| 2026-01-21 | 5.31 | 5.42 | 0.07 | 1.31% | 5.30 | 5.42 | 334664 | 17978 | 3.45% |
| 2026-01-20 | 5.48 | 5.35 | -0.13 | -2.37% | 5.32 | 5.49 | 492256 | 26413 | 5.08% |
| 2026-01-19 | 5.23 | 5.48 | 0.25 | 4.78% | 5.20 | 5.48 | 743585 | 40035 | 7.67% |
| 2026-01-16 | 5.23 | 5.23 | 0.05 | 0.97% | 5.19 | 5.38 | 351740 | 18472 | 3.63% |
| 2026-01-15 | 5.15 | 5.18 | 0.03 | 0.58% | 5.12 | 5.24 | 287931 | 14877 | 2.97% |
| 2026-01-14 | 5.20 | 5.15 | -0.07 | -1.34% | 5.08 | 5.24 | 513827 | 26572 | 5.30% |
| 2026-01-13 | 5.33 | 5.22 | -0.13 | -2.43% | 5.20 | 5.35 | 397368 | 20844 | 4.10% |
| 2026-01-12 | 5.30 | 5.35 | 0.05 | 0.94% | 5.28 | 5.35 | 420209 | 22316 | 4.34% |
| 2026-01-09 | 5.29 | 5.30 | 0.01 | 0.19% | 5.24 | 5.39 | 449000 | 23839 | 4.63% |
| 2026-01-08 | 5.19 | 5.29 | 0.12 | 2.32% | 5.15 | 5.32 | 464762 | 24540 | 4.80% |
| 2026-01-07 | 5.18 | 5.17 | -0.02 | -0.39% | 5.13 | 5.21 | 260819 | 13481 | 2.69% |
| 2026-01-06 | 5.07 | 5.19 | 0.11 | 2.17% | 5.06 | 5.20 | 368604 | 19017 | 3.80% |
| 2026-01-05 | 5.08 | 5.08 | 0.02 | 0.40% | 5.06 | 5.11 | 222881 | 11322 | 2.30% |
| 2025-12-31 | 5.10 | 5.06 | -0.01 | -0.20% | 5.00 | 5.10 | 202413 | 10205 | 2.09% |
| 2025-12-30 | 5.12 | 5.07 | -0.07 | -1.36% | 5.06 | 5.14 | 239236 | 12186 | 2.47% |
| 2025-12-29 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.21 | 270315 | 13949 | 2.79% |
| 2025-12-26 | 5.17 | 5.14 | -0.03 | -0.58% | 5.09 | 5.18 | 274142 | 14077 | 2.83% |
| 2025-12-25 | 5.08 | 5.17 | 0.09 | 1.77% | 5.05 | 5.19 | 325479 | 16682 | 3.36% |
| 2025-12-24 | 4.99 | 5.08 | 0.07 | 1.40% | 4.97 | 5.09 | 256684 | 12983 | 2.65% |
| 2025-12-23 | 5.03 | 5.01 | -0.02 | -0.40% | 4.97 | 5.05 | 201538 | 10082 | 2.08% |
| 2025-12-22 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 202355 | 10184 | 2.09% |
| 2025-12-19 | 4.97 | 5.03 | 0.10 | 2.03% | 4.95 | 5.04 | 236430 | 11850 | 2.44% |
| 2025-12-18 | 4.94 | 4.93 | -0.03 | -0.60% | 4.90 | 4.99 | 172410 | 8548 | 1.78% |
| 2025-12-17 | 4.95 | 4.96 | 0.00 | 0.00% | 4.80 | 4.98 | 284071 | 13883 | 2.93% |
| 2025-12-16 | 5.12 | 4.96 | -0.16 | -3.13% | 4.96 | 5.14 | 336855 | 16876 | 3.48% |
| 2025-12-15 | 5.07 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 296668 | 15174 | 3.06% |
| 2025-12-12 | 4.96 | 5.10 | 0.11 | 2.20% | 4.96 | 5.14 | 445228 | 22621 | 4.59% |
| 2025-12-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.08 | 309776 | 15570 | 3.20% |
| 2025-12-10 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.00 | 206919 | 10240 | 2.14% |
| 2025-12-09 | 5.10 | 4.99 | -0.12 | -2.35% | 4.98 | 5.10 | 295772 | 14851 | 3.05% |
| 2025-12-08 | 5.05 | 5.11 | 0.07 | 1.39% | 4.99 | 5.14 | 373834 | 18948 | 3.86% |
| 2025-12-05 | 4.97 | 5.04 | 0.03 | 0.60% | 4.92 | 5.05 | 378158 | 18920 | 3.90% |
| 2025-12-04 | 4.91 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 438847 | 21872 | 4.53% |
| 2025-12-03 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.97 | 268607 | 13251 | 2.77% |
| 2025-12-02 | 4.98 | 4.93 | -0.03 | -0.60% | 4.88 | 4.98 | 211623 | 10400 | 2.18% |
| 2025-12-01 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 251462 | 12459 | 2.59% |
| 2025-11-28 | 4.89 | 4.98 | 0.11 | 2.26% | 4.87 | 4.98 | 314458 | 15539 | 3.25% |
| 2025-11-27 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 222993 | 10922 | 2.30% |
| 2025-11-26 | 4.97 | 4.91 | -0.03 | -0.61% | 4.88 | 4.99 | 251123 | 12398 | 2.59% |
| 2025-11-25 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.98 | 301126 | 14889 | 3.11% |
| 2025-11-24 | 4.91 | 4.93 | 0.13 | 2.71% | 4.84 | 4.96 | 395581 | 19427 | 4.08% |
| 2025-11-21 | 5.03 | 4.80 | -0.29 | -5.70% | 4.80 | 5.04 | 465556 | 22850 | 4.80% |
| 2025-11-20 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.24 | 320197 | 16485 | 3.30% |
| 2025-11-19 | 5.21 | 5.15 | -0.14 | -2.65% | 5.12 | 5.28 | 448962 | 23243 | 4.63% |
| 2025-11-18 | 5.63 | 5.29 | -0.38 | -6.70% | 5.24 | 5.65 | 978483 | 52464 | 10.10% |
| 2025-11-17 | 5.98 | 5.67 | -0.31 | -5.18% | 5.60 | 6.01 | 1022464 | 58435 | 10.55% |
| 2025-11-14 | 5.90 | 5.98 | -0.01 | -0.17% | 5.86 | 6.08 | 1044415 | 62548 | 10.78% |
| 2025-11-13 | 5.84 | 5.99 | 0.16 | 2.74% | 5.78 | 6.13 | 1334832 | 80119 | 13.77% |
| 2025-11-12 | 5.89 | 5.83 | -0.15 | -2.51% | 5.71 | 5.97 | 1477383 | 85921 | 15.25% |
| 2025-11-11 | 5.67 | 5.98 | 0.35 | 6.22% | 5.64 | 6.19 | 2234267 | 135362 | 23.06% |
| 2025-11-10 | 5.58 | 5.63 | 0.10 | 1.81% | 5.53 | 5.70 | 542150 | 30347 | 5.59% |
| 2025-11-07 | 5.61 | 5.53 | -0.12 | -2.12% | 5.51 | 5.69 | 650950 | 36277 | 6.72% |
| 2025-11-06 | 5.76 | 5.65 | -0.15 | -2.59% | 5.62 | 5.78 | 676769 | 38365 | 6.98% |
| 2025-11-05 | 5.58 | 5.80 | 0.10 | 1.75% | 5.53 | 5.81 | 766238 | 43653 | 7.91% |
| 2025-11-04 | 5.81 | 5.70 | -0.13 | -2.23% | 5.64 | 5.86 | 666785 | 38107 | 6.88% |
| 2025-11-03 | 5.68 | 5.83 | 0.21 | 3.74% | 5.65 | 5.90 | 1212709 | 70425 | 12.51% |
| 2025-10-31 | 5.60 | 5.62 | -0.06 | -1.06% | 5.59 | 5.95 | 993092 | 56847 | 10.25% |
| 2025-10-30 | 5.70 | 5.68 | -0.15 | -2.57% | 5.56 | 5.99 | 1408375 | 81027 | 14.53% |
| 2025-10-29 | 5.68 | 5.83 | 0.33 | 6.00% | 5.60 | 5.94 | 1860658 | 107895 | 19.20% |
| 2025-10-28 | 5.59 | 5.50 | -0.07 | -1.26% | 5.41 | 5.61 | 678732 | 37223 | 7.00% |
| 2025-10-27 | 5.63 | 5.57 | -0.05 | -0.89% | 5.51 | 5.65 | 603437 | 33608 | 6.23% |