| 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 | 5.08 | 5.03 | -0.07 | -1.37% | 5.01 | 5.09 | 1904482 | 95788 | 0.28% |
| 2026-02-02 | 5.07 | 5.10 | 0.04 | 0.79% | 5.05 | 5.14 | 2209265 | 112768 | 0.33% |
| 2026-01-30 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.13 | 1756523 | 89432 | 0.26% |
| 2026-01-29 | 5.04 | 5.09 | 0.05 | 0.99% | 5.01 | 5.10 | 1921854 | 97127 | 0.29% |
| 2026-01-28 | 5.05 | 5.04 | -0.02 | -0.40% | 5.04 | 5.10 | 1791346 | 90791 | 0.27% |
| 2026-01-27 | 5.07 | 5.06 | -0.02 | -0.39% | 5.05 | 5.13 | 1650012 | 84126 | 0.25% |
| 2026-01-26 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.10 | 1785316 | 90527 | 0.27% |
| 2026-01-23 | 5.10 | 5.05 | -0.04 | -0.79% | 5.04 | 5.11 | 1409830 | 71427 | 0.21% |
| 2026-01-22 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.14 | 1293328 | 65900 | 0.19% |
| 2026-01-21 | 5.19 | 5.08 | -0.11 | -2.12% | 5.07 | 5.21 | 2011615 | 103104 | 0.30% |
| 2026-01-20 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.21 | 1432419 | 74136 | 0.21% |
| 2026-01-19 | 5.16 | 5.14 | -0.03 | -0.58% | 5.14 | 5.17 | 1091279 | 56246 | 0.16% |
| 2026-01-16 | 5.19 | 5.17 | -0.01 | -0.19% | 5.14 | 5.20 | 1521456 | 78573 | 0.23% |
| 2026-01-15 | 5.27 | 5.18 | -0.10 | -1.89% | 5.17 | 5.28 | 1619674 | 84501 | 0.24% |
| 2026-01-14 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.36 | 2152865 | 114108 | 0.32% |
| 2026-01-13 | 5.34 | 5.37 | 0.03 | 0.56% | 5.33 | 5.40 | 1583507 | 85031 | 0.24% |
| 2026-01-12 | 5.32 | 5.34 | 0.04 | 0.75% | 5.28 | 5.35 | 1461657 | 77809 | 0.22% |
| 2026-01-09 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.43 | 1529385 | 82670 | 0.23% |
| 2026-01-08 | 5.44 | 5.41 | -0.02 | -0.37% | 5.40 | 5.45 | 1177658 | 63782 | 0.18% |
| 2026-01-07 | 5.50 | 5.43 | -0.08 | -1.45% | 5.43 | 5.52 | 1565354 | 85472 | 0.23% |
| 2026-01-06 | 5.46 | 5.51 | 0.06 | 1.10% | 5.42 | 5.51 | 1435870 | 78541 | 0.21% |
| 2026-01-05 | 5.46 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 1545997 | 84116 | 0.23% |
| 2025-12-31 | 5.45 | 5.45 | -0.01 | -0.18% | 5.43 | 5.48 | 1076404 | 58721 | 0.16% |
| 2025-12-30 | 5.45 | 5.46 | 0.02 | 0.37% | 5.41 | 5.49 | 1439886 | 78520 | 0.21% |
| 2025-12-29 | 5.40 | 5.44 | 0.04 | 0.74% | 5.37 | 5.46 | 1477280 | 80204 | 0.22% |
| 2025-12-26 | 5.41 | 5.40 | -0.01 | -0.18% | 5.38 | 5.42 | 796423 | 42992 | 0.12% |
| 2025-12-25 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.44 | 955210 | 51767 | 0.14% |
| 2025-12-24 | 5.45 | 5.40 | -0.05 | -0.92% | 5.38 | 5.47 | 1435524 | 77701 | 0.21% |
| 2025-12-23 | 5.43 | 5.45 | 0.02 | 0.37% | 5.42 | 5.46 | 1358200 | 73908 | 0.20% |
| 2025-12-22 | 5.42 | 5.43 | 0.01 | 0.18% | 5.40 | 5.45 | 1065728 | 57841 | 0.16% |
| 2025-12-19 | 5.42 | 5.42 | -0.02 | -0.37% | 5.40 | 5.46 | 1299814 | 70571 | 0.19% |
| 2025-12-18 | 5.37 | 5.44 | 0.06 | 1.12% | 5.36 | 5.45 | 1255258 | 67916 | 0.19% |
| 2025-12-17 | 5.34 | 5.38 | 0.03 | 0.56% | 5.31 | 5.41 | 1391506 | 74664 | 0.21% |
| 2025-12-16 | 5.40 | 5.35 | -0.05 | -0.93% | 5.34 | 5.42 | 1178745 | 63256 | 0.18% |
| 2025-12-15 | 5.41 | 5.40 | -0.01 | -0.18% | 5.39 | 5.44 | 1128498 | 61074 | 0.17% |
| 2025-12-12 | 5.46 | 5.41 | -0.07 | -1.28% | 5.40 | 5.47 | 1504133 | 81512 | 0.22% |
| 2025-12-11 | 5.45 | 5.48 | 0.03 | 0.55% | 5.42 | 5.48 | 1191842 | 64856 | 0.18% |
| 2025-12-10 | 5.53 | 5.45 | -0.09 | -1.62% | 5.44 | 5.55 | 1559351 | 85403 | 0.23% |
| 2025-12-09 | 5.57 | 5.54 | -0.03 | -0.54% | 5.52 | 5.57 | 1306642 | 72463 | 0.19% |
| 2025-12-08 | 5.55 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 1216956 | 67731 | 0.18% |
| 2025-12-05 | 5.56 | 5.56 | -0.01 | -0.18% | 5.52 | 5.59 | 1253741 | 69556 | 0.19% |
| 2025-12-04 | 5.60 | 5.57 | -0.03 | -0.54% | 5.55 | 5.61 | 1073428 | 59778 | 0.16% |
| 2025-12-03 | 5.66 | 5.60 | -0.07 | -1.23% | 5.59 | 5.68 | 1719438 | 96737 | 0.26% |
| 2025-12-02 | 5.69 | 5.67 | -0.03 | -0.53% | 5.65 | 5.72 | 1137251 | 64557 | 0.17% |
| 2025-12-01 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 1531442 | 87014 | 0.23% |
| 2025-11-28 | 5.77 | 5.68 | -0.11 | -1.90% | 5.66 | 5.78 | 2459657 | 140130 | 0.37% |
| 2025-11-27 | 5.78 | 5.79 | 0.00 | 0.00% | 5.73 | 5.80 | 1348732 | 77725 | 0.20% |
| 2025-11-26 | 5.87 | 5.79 | -0.09 | -1.53% | 5.76 | 5.92 | 1728976 | 100513 | 0.26% |
| 2025-11-25 | 5.80 | 5.88 | 0.09 | 1.55% | 5.75 | 5.89 | 2032578 | 118481 | 0.30% |
| 2025-11-24 | 5.82 | 5.79 | -0.02 | -0.34% | 5.79 | 5.90 | 2194166 | 128405 | 0.33% |
| 2025-11-21 | 5.89 | 5.81 | -0.10 | -1.69% | 5.81 | 5.94 | 2113236 | 124366 | 0.31% |
| 2025-11-20 | 5.72 | 5.91 | 0.18 | 3.14% | 5.71 | 5.97 | 3162723 | 185843 | 0.47% |
| 2025-11-19 | 5.66 | 5.73 | 0.07 | 1.24% | 5.66 | 5.75 | 1522987 | 87151 | 0.23% |
| 2025-11-18 | 5.70 | 5.66 | -0.03 | -0.53% | 5.65 | 5.72 | 1211582 | 68685 | 0.18% |
| 2025-11-17 | 5.82 | 5.69 | -0.14 | -2.40% | 5.69 | 5.83 | 2288848 | 131137 | 0.34% |
| 2025-11-14 | 5.80 | 5.83 | 0.02 | 0.34% | 5.79 | 5.88 | 1936766 | 113218 | 0.29% |
| 2025-11-13 | 5.87 | 5.81 | -0.06 | -1.02% | 5.77 | 5.89 | 1796353 | 104341 | 0.27% |
| 2025-11-12 | 5.84 | 5.87 | 0.04 | 0.69% | 5.84 | 5.93 | 1685699 | 99250 | 0.25% |
| 2025-11-11 | 5.83 | 5.83 | 0.00 | 0.00% | 5.80 | 5.86 | 912760 | 53166 | 0.14% |
| 2025-11-10 | 5.78 | 5.83 | 0.03 | 0.52% | 5.77 | 5.84 | 1103895 | 64145 | 0.16% |
| 2025-11-07 | 5.86 | 5.80 | -0.05 | -0.85% | 5.78 | 5.90 | 1366950 | 79485 | 0.20% |
| 2025-11-06 | 5.90 | 5.85 | -0.06 | -1.02% | 5.84 | 5.93 | 1460578 | 85749 | 0.22% |
| 2025-11-05 | 5.92 | 5.91 | -0.01 | -0.17% | 5.88 | 5.97 | 1535502 | 91048 | 0.23% |
| 2025-11-04 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.94 | 2222024 | 130852 | 0.33% |
| 2025-11-03 | 5.74 | 5.78 | 0.03 | 0.52% | 5.73 | 5.81 | 1888607 | 108983 | 0.28% |
| 2025-10-31 | 5.87 | 5.75 | -0.16 | -2.71% | 5.71 | 5.90 | 2363603 | 136148 | 0.35% |
| 2025-10-30 | 5.95 | 5.91 | -0.03 | -0.51% | 5.89 | 6.02 | 1382616 | 82157 | 0.21% |
| 2025-10-29 | 6.07 | 5.94 | -0.13 | -2.14% | 5.93 | 6.07 | 1776112 | 106320 | 0.26% |
| 2025-10-28 | 6.01 | 6.07 | 0.06 | 1.00% | 5.97 | 6.13 | 1612020 | 97582 | 0.24% |
| 2025-10-27 | 5.96 | 6.01 | 0.02 | 0.33% | 5.85 | 6.09 | 1853795 | 110850 | 0.28% |