| 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 | 5.78 | 6.14 | 0.36 | 6.23% | 5.78 | 6.25 | 1548821 | 93931 | 6.36% |
| 2026-02-02 | 5.62 | 5.78 | 0.01 | 0.17% | 5.58 | 5.94 | 1179911 | 68739 | 4.85% |
| 2026-01-30 | 5.66 | 5.77 | 0.03 | 0.52% | 5.43 | 5.95 | 1645717 | 93351 | 6.76% |
| 2026-01-29 | 6.09 | 5.74 | -0.39 | -6.36% | 5.72 | 6.26 | 1676226 | 100039 | 6.88% |
| 2026-01-28 | 5.80 | 6.13 | 0.21 | 3.55% | 5.66 | 6.15 | 1898983 | 112288 | 7.80% |
| 2026-01-27 | 5.60 | 5.92 | 0.28 | 4.96% | 5.25 | 6.00 | 2332840 | 131010 | 9.58% |
| 2026-01-26 | 5.36 | 5.64 | 0.24 | 4.44% | 5.34 | 5.72 | 1520842 | 84857 | 6.25% |
| 2026-01-23 | 5.38 | 5.40 | 0.07 | 1.31% | 5.32 | 5.52 | 1043156 | 56292 | 4.28% |
| 2026-01-22 | 5.34 | 5.33 | -0.01 | -0.19% | 5.24 | 5.35 | 775727 | 41084 | 3.19% |
| 2026-01-21 | 5.03 | 5.34 | 0.26 | 5.12% | 4.97 | 5.49 | 1653516 | 86648 | 6.79% |
| 2026-01-20 | 5.14 | 5.08 | -0.07 | -1.36% | 5.02 | 5.18 | 847318 | 43056 | 3.48% |
| 2026-01-19 | 5.10 | 5.15 | 0.09 | 1.78% | 5.07 | 5.32 | 1119244 | 58189 | 4.60% |
| 2026-01-16 | 5.04 | 5.06 | 0.12 | 2.43% | 4.98 | 5.17 | 1058736 | 53518 | 4.35% |
| 2026-01-15 | 4.90 | 4.94 | -0.06 | -1.20% | 4.87 | 4.98 | 581424 | 28597 | 2.39% |
| 2026-01-14 | 5.05 | 5.00 | -0.01 | -0.20% | 4.87 | 5.08 | 1261142 | 62970 | 5.18% |
| 2026-01-13 | 4.83 | 5.01 | 0.18 | 3.73% | 4.81 | 5.18 | 1688296 | 84241 | 6.93% |
| 2026-01-12 | 4.87 | 4.83 | -0.03 | -0.62% | 4.78 | 4.89 | 803370 | 38686 | 3.30% |
| 2026-01-09 | 4.78 | 4.86 | 0.09 | 1.89% | 4.77 | 4.91 | 724908 | 35184 | 2.98% |
| 2026-01-08 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.82 | 561810 | 26851 | 2.31% |
| 2026-01-07 | 4.81 | 4.76 | -0.11 | -2.26% | 4.75 | 4.92 | 873856 | 42072 | 3.59% |
| 2026-01-06 | 4.63 | 4.87 | 0.24 | 5.18% | 4.61 | 4.91 | 1461707 | 70596 | 6.00% |
| 2026-01-05 | 4.55 | 4.63 | 0.19 | 4.28% | 4.55 | 4.82 | 988373 | 46051 | 4.06% |
| 2025-12-31 | 4.53 | 4.44 | -0.11 | -2.42% | 4.38 | 4.56 | 644283 | 28593 | 2.65% |
| 2025-12-30 | 4.60 | 4.55 | -0.11 | -2.36% | 4.46 | 4.60 | 602672 | 27307 | 2.48% |
| 2025-12-29 | 4.54 | 4.66 | 0.12 | 2.64% | 4.51 | 4.70 | 880013 | 40780 | 3.61% |
| 2025-12-26 | 4.57 | 4.54 | -0.06 | -1.30% | 4.50 | 4.59 | 464612 | 21145 | 1.91% |
| 2025-12-25 | 4.57 | 4.60 | 0.02 | 0.44% | 4.53 | 4.62 | 440750 | 20224 | 1.81% |
| 2025-12-24 | 4.53 | 4.58 | 0.05 | 1.10% | 4.47 | 4.60 | 379686 | 17298 | 1.56% |
| 2025-12-23 | 4.62 | 4.53 | -0.07 | -1.52% | 4.49 | 4.63 | 480719 | 21818 | 1.97% |
| 2025-12-22 | 4.54 | 4.60 | 0.02 | 0.44% | 4.52 | 4.61 | 631633 | 28888 | 2.59% |
| 2025-12-19 | 4.38 | 4.58 | 0.19 | 4.33% | 4.36 | 4.65 | 1007785 | 45687 | 4.14% |
| 2025-12-18 | 4.46 | 4.39 | -0.09 | -2.01% | 4.38 | 4.46 | 572828 | 25234 | 2.35% |
| 2025-12-17 | 4.49 | 4.48 | -0.02 | -0.44% | 4.36 | 4.50 | 646500 | 28736 | 2.66% |
| 2025-12-16 | 4.60 | 4.50 | -0.10 | -2.17% | 4.45 | 4.63 | 906429 | 40925 | 3.72% |
| 2025-12-15 | 4.78 | 4.60 | -0.03 | -0.65% | 4.58 | 4.80 | 1592085 | 74207 | 6.54% |
| 2025-12-12 | 4.22 | 4.63 | 0.42 | 9.98% | 4.21 | 4.63 | 1449240 | 64963 | 5.95% |
| 2025-12-11 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.29 | 441994 | 18770 | 1.82% |
| 2025-12-10 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 393793 | 16839 | 1.62% |
| 2025-12-09 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 311188 | 13238 | 1.28% |
| 2025-12-08 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.29 | 289278 | 12326 | 1.19% |
| 2025-12-05 | 4.25 | 4.28 | 0.03 | 0.71% | 4.20 | 4.29 | 303136 | 12890 | 1.25% |
| 2025-12-04 | 4.29 | 4.25 | -0.01 | -0.23% | 4.24 | 4.35 | 427502 | 18318 | 1.76% |
| 2025-12-03 | 4.28 | 4.26 | -0.04 | -0.93% | 4.25 | 4.33 | 344791 | 14749 | 1.42% |
| 2025-12-02 | 4.31 | 4.30 | -0.01 | -0.23% | 4.23 | 4.32 | 346378 | 14789 | 1.42% |
| 2025-12-01 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 280928 | 12104 | 1.15% |
| 2025-11-28 | 4.30 | 4.33 | 0.04 | 0.93% | 4.26 | 4.34 | 304634 | 13138 | 1.25% |
| 2025-11-27 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.34 | 304625 | 13127 | 1.25% |
| 2025-11-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.34 | 349973 | 15100 | 1.44% |
| 2025-11-25 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.33 | 416002 | 17821 | 1.71% |
| 2025-11-24 | 4.25 | 4.27 | 0.05 | 1.18% | 4.22 | 4.35 | 452622 | 19437 | 1.86% |
| 2025-11-21 | 4.25 | 4.22 | -0.07 | -1.63% | 4.13 | 4.29 | 592566 | 24984 | 2.43% |
| 2025-11-20 | 4.44 | 4.29 | -0.15 | -3.38% | 4.27 | 4.45 | 487949 | 21156 | 2.00% |
| 2025-11-19 | 4.38 | 4.44 | 0.04 | 0.91% | 4.36 | 4.45 | 529034 | 23377 | 2.17% |
| 2025-11-18 | 4.48 | 4.40 | -0.12 | -2.65% | 4.35 | 4.51 | 650753 | 28680 | 2.67% |
| 2025-11-17 | 4.57 | 4.52 | -0.07 | -1.53% | 4.46 | 4.58 | 713480 | 32116 | 2.93% |
| 2025-11-14 | 4.60 | 4.59 | -0.07 | -1.50% | 4.58 | 4.67 | 676247 | 31210 | 2.78% |
| 2025-11-13 | 4.73 | 4.66 | -0.09 | -1.89% | 4.64 | 4.75 | 981259 | 45826 | 4.03% |
| 2025-11-12 | 4.85 | 4.75 | -0.08 | -1.66% | 4.69 | 4.89 | 894117 | 42590 | 3.67% |
| 2025-11-11 | 4.69 | 4.83 | 0.18 | 3.87% | 4.69 | 4.95 | 1625434 | 78762 | 6.68% |
| 2025-11-10 | 4.63 | 4.65 | -0.01 | -0.21% | 4.57 | 4.70 | 845804 | 39292 | 3.47% |
| 2025-11-07 | 4.56 | 4.66 | 0.10 | 2.19% | 4.56 | 4.83 | 1536744 | 72372 | 6.31% |
| 2025-11-06 | 4.57 | 4.56 | -0.03 | -0.65% | 4.53 | 4.62 | 928870 | 42446 | 3.82% |
| 2025-11-05 | 4.40 | 4.59 | 0.15 | 3.38% | 4.36 | 4.61 | 1009217 | 45409 | 4.15% |
| 2025-11-04 | 4.49 | 4.44 | -0.04 | -0.89% | 4.40 | 4.53 | 863487 | 38529 | 3.55% |
| 2025-11-03 | 4.38 | 4.48 | 0.10 | 2.28% | 4.35 | 4.49 | 744309 | 32899 | 3.06% |
| 2025-10-31 | 4.38 | 4.38 | 0.07 | 1.62% | 4.31 | 4.39 | 642988 | 28035 | 2.64% |
| 2025-10-30 | 4.37 | 4.31 | -0.08 | -1.82% | 4.28 | 4.41 | 550442 | 23887 | 2.26% |
| 2025-10-29 | 4.32 | 4.39 | -0.02 | -0.45% | 4.25 | 4.40 | 725104 | 31330 | 2.98% |
| 2025-10-28 | 4.48 | 4.41 | -0.08 | -1.78% | 4.37 | 4.49 | 623864 | 27533 | 2.56% |
| 2025-10-27 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.52 | 661787 | 29676 | 2.72% |