| 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 | 4.97 | 5.14 | 0.16 | 3.21% | 4.96 | 5.16 | 5835504 | 297089 | 1.41% |
| 2026-02-03 | 4.97 | 4.98 | 0.04 | 0.81% | 4.94 | 5.01 | 2579204 | 128208 | 0.62% |
| 2026-02-02 | 5.05 | 4.94 | -0.10 | -1.98% | 4.93 | 5.07 | 4168968 | 208618 | 1.01% |
| 2026-01-30 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.11 | 5351923 | 271425 | 1.30% |
| 2026-01-29 | 4.99 | 5.04 | 0.08 | 1.61% | 4.90 | 5.06 | 8303614 | 410925 | 2.01% |
| 2026-01-28 | 5.03 | 4.96 | -0.06 | -1.20% | 4.95 | 5.11 | 6620457 | 333291 | 1.60% |
| 2026-01-27 | 5.08 | 5.02 | -0.07 | -1.38% | 5.02 | 5.10 | 3020342 | 152633 | 0.73% |
| 2026-01-26 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 3386031 | 172079 | 0.82% |
| 2026-01-23 | 5.09 | 5.06 | -0.02 | -0.39% | 5.05 | 5.10 | 2648123 | 134206 | 0.64% |
| 2026-01-22 | 5.09 | 5.08 | 0.00 | 0.00% | 5.07 | 5.14 | 2192737 | 111679 | 0.53% |
| 2026-01-21 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.15 | 2581818 | 131816 | 0.62% |
| 2026-01-20 | 5.05 | 5.14 | 0.09 | 1.78% | 5.04 | 5.17 | 3493730 | 178889 | 0.85% |
| 2026-01-19 | 5.10 | 5.05 | -0.06 | -1.17% | 5.04 | 5.10 | 2734399 | 138479 | 0.66% |
| 2026-01-16 | 5.12 | 5.11 | 0.00 | 0.00% | 5.10 | 5.19 | 2987524 | 153483 | 0.72% |
| 2026-01-15 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.15 | 1926600 | 98742 | 0.47% |
| 2026-01-14 | 5.18 | 5.14 | -0.05 | -0.96% | 5.13 | 5.20 | 2921464 | 150997 | 0.71% |
| 2026-01-13 | 5.19 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 2219782 | 115448 | 0.54% |
| 2026-01-12 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.20 | 1800949 | 93399 | 0.44% |
| 2026-01-09 | 5.20 | 5.18 | -0.01 | -0.19% | 5.16 | 5.20 | 1627809 | 84319 | 0.39% |
| 2026-01-08 | 5.18 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 1489661 | 77177 | 0.36% |
| 2026-01-07 | 5.20 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 2077667 | 107989 | 0.50% |
| 2026-01-06 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.19 | 2403082 | 124063 | 0.58% |
| 2026-01-05 | 5.14 | 5.15 | 0.02 | 0.39% | 5.11 | 5.15 | 2240381 | 114887 | 0.54% |
| 2025-12-31 | 5.16 | 5.13 | -0.03 | -0.58% | 5.13 | 5.17 | 1401278 | 72108 | 0.34% |
| 2025-12-30 | 5.21 | 5.16 | -0.06 | -1.15% | 5.15 | 5.22 | 1940026 | 100320 | 0.47% |
| 2025-12-29 | 5.19 | 5.22 | 0.03 | 0.58% | 5.18 | 5.26 | 1797254 | 93943 | 0.43% |
| 2025-12-26 | 5.21 | 5.19 | -0.02 | -0.38% | 5.19 | 5.22 | 989598 | 51508 | 0.24% |
| 2025-12-25 | 5.21 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 986955 | 51461 | 0.24% |
| 2025-12-24 | 5.20 | 5.20 | 0.00 | 0.00% | 5.19 | 5.23 | 995051 | 51804 | 0.24% |
| 2025-12-23 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.22 | 1195053 | 62154 | 0.29% |
| 2025-12-22 | 5.22 | 5.17 | -0.04 | -0.77% | 5.17 | 5.23 | 1509915 | 78396 | 0.37% |
| 2025-12-19 | 5.20 | 5.21 | 0.02 | 0.39% | 5.19 | 5.24 | 1440834 | 75221 | 0.35% |
| 2025-12-18 | 5.17 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 1103174 | 57270 | 0.27% |
| 2025-12-17 | 5.16 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 1544281 | 79638 | 0.37% |
| 2025-12-16 | 5.18 | 5.15 | -0.03 | -0.58% | 5.13 | 5.19 | 1374612 | 70843 | 0.33% |
| 2025-12-15 | 5.17 | 5.18 | 0.01 | 0.19% | 5.16 | 5.22 | 1350538 | 70154 | 0.33% |
| 2025-12-12 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.20 | 1806038 | 93574 | 0.44% |
| 2025-12-11 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.21 | 1598296 | 82861 | 0.39% |
| 2025-12-10 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.20 | 2162058 | 111339 | 0.52% |
| 2025-12-09 | 5.28 | 5.13 | -0.15 | -2.84% | 5.13 | 5.28 | 2732412 | 141903 | 0.66% |
| 2025-12-08 | 5.33 | 5.28 | -0.05 | -0.94% | 5.26 | 5.34 | 1586613 | 84096 | 0.38% |
| 2025-12-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.27 | 5.34 | 1523373 | 80768 | 0.37% |
| 2025-12-04 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.30 | 1240317 | 65480 | 0.30% |
| 2025-12-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.29 | 1221908 | 64371 | 0.30% |
| 2025-12-02 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.27 | 1148722 | 60350 | 0.28% |
| 2025-12-01 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 5.25 | 1554938 | 81158 | 0.38% |
| 2025-11-28 | 5.24 | 5.20 | -0.04 | -0.76% | 5.18 | 5.24 | 2234626 | 116128 | 0.54% |
| 2025-11-27 | 5.26 | 5.24 | -0.03 | -0.57% | 5.23 | 5.27 | 1173984 | 61632 | 0.28% |
| 2025-11-26 | 5.28 | 5.27 | 0.00 | 0.00% | 5.26 | 5.29 | 967425 | 51022 | 0.23% |
| 2025-11-25 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.28 | 1290888 | 68032 | 0.31% |
| 2025-11-24 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 1439102 | 75713 | 0.35% |
| 2025-11-21 | 5.31 | 5.25 | -0.08 | -1.50% | 5.25 | 5.32 | 2316466 | 122164 | 0.56% |
| 2025-11-20 | 5.29 | 5.33 | 0.04 | 0.76% | 5.28 | 5.36 | 2074699 | 110383 | 0.50% |
| 2025-11-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.27 | 5.32 | 1618441 | 85623 | 0.39% |
| 2025-11-18 | 5.37 | 5.28 | -0.09 | -1.68% | 5.26 | 5.38 | 3044430 | 161532 | 0.74% |
| 2025-11-17 | 5.41 | 5.37 | -0.05 | -0.92% | 5.37 | 5.42 | 2217033 | 119315 | 0.54% |
| 2025-11-14 | 5.43 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 1699590 | 92350 | 0.41% |
| 2025-11-13 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 2133318 | 115996 | 0.52% |
| 2025-11-12 | 5.44 | 5.45 | 0.02 | 0.37% | 5.43 | 5.46 | 2287339 | 124565 | 0.55% |
| 2025-11-11 | 5.44 | 5.43 | -0.01 | -0.18% | 5.42 | 5.45 | 1551049 | 84296 | 0.38% |
| 2025-11-10 | 5.42 | 5.44 | 0.03 | 0.55% | 5.40 | 5.44 | 1586246 | 86031 | 0.38% |
| 2025-11-07 | 5.42 | 5.41 | -0.01 | -0.18% | 5.41 | 5.44 | 1805764 | 97894 | 0.44% |
| 2025-11-06 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.46 | 2151343 | 116801 | 0.52% |
| 2025-11-05 | 5.43 | 5.42 | -0.02 | -0.37% | 5.38 | 5.44 | 1914676 | 103714 | 0.46% |
| 2025-11-04 | 5.43 | 5.44 | 0.01 | 0.18% | 5.42 | 5.48 | 2449020 | 133437 | 0.59% |
| 2025-11-03 | 5.45 | 5.43 | 0.00 | 0.00% | 5.42 | 5.45 | 2587832 | 140502 | 0.63% |
| 2025-10-31 | 5.59 | 5.43 | -0.23 | -4.06% | 5.43 | 5.60 | 6801326 | 372374 | 1.65% |
| 2025-10-30 | 5.60 | 5.66 | 0.06 | 1.07% | 5.59 | 5.70 | 2644857 | 149765 | 0.64% |
| 2025-10-29 | 5.66 | 5.60 | -0.06 | -1.06% | 5.58 | 5.67 | 2597604 | 145558 | 0.63% |
| 2025-10-28 | 5.74 | 5.66 | -0.08 | -1.39% | 5.65 | 5.75 | 2534485 | 143971 | 0.61% |
| 2025-10-27 | 5.71 | 5.74 | 0.03 | 0.53% | 5.67 | 5.80 | 2488210 | 142803 | 0.60% |