| 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 | 5.47 | 5.51 | 0.14 | 2.61% | 5.42 | 5.54 | 3792624 | 208081 | 1.85% |
| 2026-02-02 | 5.60 | 5.37 | -0.33 | -5.79% | 5.36 | 5.65 | 7170738 | 393182 | 3.50% |
| 2026-01-30 | 5.80 | 5.70 | -0.19 | -3.23% | 5.67 | 6.04 | 6587413 | 381876 | 3.22% |
| 2026-01-29 | 5.96 | 5.89 | 0.09 | 1.55% | 5.69 | 6.12 | 11211916 | 659091 | 5.47% |
| 2026-01-28 | 5.61 | 5.80 | 0.26 | 4.69% | 5.60 | 6.09 | 11775901 | 686071 | 5.75% |
| 2026-01-27 | 5.68 | 5.54 | -0.26 | -4.48% | 5.50 | 5.72 | 6997997 | 391883 | 3.42% |
| 2026-01-26 | 5.34 | 5.80 | 0.49 | 9.23% | 5.33 | 5.84 | 14007267 | 780576 | 6.84% |
| 2026-01-23 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.45 | 3861874 | 206819 | 1.89% |
| 2026-01-22 | 5.48 | 5.41 | -0.07 | -1.28% | 5.37 | 5.55 | 2592770 | 140762 | 1.27% |
| 2026-01-21 | 5.53 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 1485228 | 81545 | 0.73% |
| 2026-01-20 | 5.37 | 5.54 | 0.15 | 2.78% | 5.37 | 5.54 | 2150602 | 117560 | 1.05% |
| 2026-01-19 | 5.34 | 5.39 | 0.04 | 0.75% | 5.30 | 5.40 | 1519158 | 81566 | 0.74% |
| 2026-01-16 | 5.46 | 5.35 | -0.10 | -1.83% | 5.33 | 5.65 | 4377098 | 238411 | 2.14% |
| 2026-01-15 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.49 | 956648 | 52305 | 0.47% |
| 2026-01-14 | 5.62 | 5.48 | -0.10 | -1.79% | 5.46 | 5.63 | 2153401 | 119414 | 1.05% |
| 2026-01-13 | 5.58 | 5.58 | 0.00 | 0.00% | 5.54 | 5.63 | 1311893 | 73328 | 0.64% |
| 2026-01-12 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.60 | 973080 | 54253 | 0.48% |
| 2026-01-09 | 5.57 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 939851 | 52305 | 0.46% |
| 2026-01-08 | 5.54 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 1053422 | 58729 | 0.51% |
| 2026-01-07 | 5.51 | 5.56 | 0.07 | 1.28% | 5.50 | 5.63 | 1470014 | 81819 | 0.72% |
| 2026-01-06 | 5.41 | 5.49 | 0.08 | 1.48% | 5.40 | 5.50 | 1143969 | 62540 | 0.56% |
| 2026-01-05 | 5.41 | 5.41 | 0.00 | 0.00% | 5.38 | 5.43 | 698059 | 37732 | 0.34% |
| 2025-12-31 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.43 | 521129 | 28172 | 0.25% |
| 2025-12-30 | 5.46 | 5.40 | -0.08 | -1.46% | 5.39 | 5.46 | 952346 | 51544 | 0.47% |
| 2025-12-29 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.51 | 1198489 | 65619 | 0.59% |
| 2025-12-26 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 544184 | 29484 | 0.27% |
| 2025-12-25 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.43 | 491099 | 26538 | 0.24% |
| 2025-12-24 | 5.41 | 5.42 | 0.02 | 0.37% | 5.40 | 5.45 | 601585 | 32652 | 0.29% |
| 2025-12-23 | 5.40 | 5.40 | 0.02 | 0.37% | 5.39 | 5.43 | 632140 | 34196 | 0.31% |
| 2025-12-22 | 5.47 | 5.46 | 0.00 | 0.00% | 5.44 | 5.47 | 508321 | 27759 | 0.25% |
| 2025-12-19 | 5.45 | 5.46 | 0.01 | 0.18% | 5.44 | 5.48 | 588341 | 32133 | 0.29% |
| 2025-12-18 | 5.42 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 523031 | 28434 | 0.26% |
| 2025-12-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.44 | 732295 | 39475 | 0.36% |
| 2025-12-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 608163 | 32772 | 0.30% |
| 2025-12-15 | 5.41 | 5.41 | -0.02 | -0.37% | 5.40 | 5.45 | 536360 | 29116 | 0.26% |
| 2025-12-12 | 5.43 | 5.43 | 0.02 | 0.37% | 5.39 | 5.43 | 727878 | 39411 | 0.36% |
| 2025-12-11 | 5.45 | 5.41 | -0.03 | -0.55% | 5.41 | 5.46 | 629359 | 34232 | 0.31% |
| 2025-12-10 | 5.40 | 5.44 | 0.03 | 0.55% | 5.37 | 5.46 | 641107 | 34704 | 0.31% |
| 2025-12-09 | 5.47 | 5.41 | -0.07 | -1.28% | 5.40 | 5.48 | 966964 | 52347 | 0.47% |
| 2025-12-08 | 5.53 | 5.48 | -0.04 | -0.72% | 5.47 | 5.54 | 673646 | 37037 | 0.33% |
| 2025-12-05 | 5.49 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 698789 | 38417 | 0.34% |
| 2025-12-04 | 5.49 | 5.50 | 0.02 | 0.36% | 5.47 | 5.52 | 566729 | 31165 | 0.28% |
| 2025-12-03 | 5.47 | 5.48 | 0.00 | 0.00% | 5.45 | 5.50 | 510564 | 27947 | 0.25% |
| 2025-12-02 | 5.46 | 5.48 | 0.00 | 0.00% | 5.45 | 5.49 | 435447 | 23833 | 0.21% |
| 2025-12-01 | 5.45 | 5.48 | 0.05 | 0.92% | 5.44 | 5.48 | 605167 | 33068 | 0.30% |
| 2025-11-28 | 5.41 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 466180 | 25243 | 0.23% |
| 2025-11-27 | 5.43 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 510272 | 27695 | 0.25% |
| 2025-11-26 | 5.46 | 5.44 | -0.01 | -0.18% | 5.43 | 5.48 | 510138 | 27804 | 0.25% |
| 2025-11-25 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.47 | 516554 | 28163 | 0.25% |
| 2025-11-24 | 5.44 | 5.44 | 0.01 | 0.18% | 5.41 | 5.46 | 750003 | 40758 | 0.37% |
| 2025-11-21 | 5.52 | 5.43 | -0.12 | -2.16% | 5.42 | 5.53 | 1589174 | 86845 | 0.78% |
| 2025-11-20 | 5.55 | 5.55 | 0.00 | 0.00% | 5.54 | 5.61 | 756609 | 42132 | 0.37% |
| 2025-11-19 | 5.56 | 5.55 | 0.00 | 0.00% | 5.52 | 5.57 | 739657 | 41041 | 0.36% |
| 2025-11-18 | 5.62 | 5.55 | -0.07 | -1.25% | 5.54 | 5.63 | 962586 | 53657 | 0.47% |
| 2025-11-17 | 5.67 | 5.62 | -0.05 | -0.88% | 5.61 | 5.68 | 784756 | 44195 | 0.38% |
| 2025-11-14 | 5.71 | 5.67 | -0.05 | -0.87% | 5.66 | 5.73 | 884130 | 50355 | 0.43% |
| 2025-11-13 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.72 | 722080 | 41172 | 0.35% |
| 2025-11-12 | 5.72 | 5.69 | -0.02 | -0.35% | 5.67 | 5.73 | 758785 | 43287 | 0.37% |
| 2025-11-11 | 5.71 | 5.71 | 0.01 | 0.18% | 5.68 | 5.73 | 797213 | 45513 | 0.39% |
| 2025-11-10 | 5.66 | 5.70 | 0.04 | 0.71% | 5.65 | 5.71 | 845447 | 48109 | 0.41% |
| 2025-11-07 | 5.66 | 5.66 | -0.01 | -0.18% | 5.65 | 5.69 | 680182 | 38577 | 0.33% |
| 2025-11-06 | 5.63 | 5.67 | 0.05 | 0.89% | 5.62 | 5.74 | 1127061 | 64004 | 0.55% |
| 2025-11-05 | 5.60 | 5.62 | 0.00 | 0.00% | 5.57 | 5.64 | 728904 | 40887 | 0.36% |
| 2025-11-04 | 5.62 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 909575 | 51072 | 0.44% |
| 2025-11-03 | 5.63 | 5.62 | 0.00 | 0.00% | 5.60 | 5.65 | 815774 | 45838 | 0.40% |
| 2025-10-31 | 5.71 | 5.62 | -0.12 | -2.09% | 5.62 | 5.73 | 1833039 | 103715 | 0.90% |
| 2025-10-30 | 5.74 | 5.74 | 0.01 | 0.17% | 5.72 | 5.83 | 1416086 | 81739 | 0.69% |
| 2025-10-29 | 5.69 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 913208 | 52088 | 0.45% |
| 2025-10-28 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.79 | 1438026 | 82327 | 0.70% |
| 2025-10-27 | 5.73 | 5.80 | 0.09 | 1.58% | 5.69 | 5.81 | 1591781 | 91780 | 0.78% |