| 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 | 5.69 | 5.76 | 0.07 | 1.23% | 5.68 | 5.76 | 354127 | 20297 | 0.97% |
| 2026-02-03 | 5.74 | 5.69 | -0.04 | -0.70% | 5.67 | 5.76 | 426072 | 24289 | 1.17% |
| 2026-02-02 | 5.81 | 5.73 | -0.08 | -1.38% | 5.73 | 5.86 | 500620 | 29047 | 1.37% |
| 2026-01-30 | 5.88 | 5.81 | -0.07 | -1.19% | 5.81 | 5.90 | 416490 | 24332 | 1.14% |
| 2026-01-29 | 5.80 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 475301 | 27800 | 1.30% |
| 2026-01-28 | 5.76 | 5.80 | 0.03 | 0.52% | 5.76 | 5.83 | 342883 | 19899 | 0.94% |
| 2026-01-27 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.82 | 312147 | 18040 | 0.85% |
| 2026-01-26 | 5.81 | 5.82 | -0.01 | -0.17% | 5.79 | 5.84 | 285235 | 16577 | 0.78% |
| 2026-01-23 | 5.80 | 5.83 | 0.03 | 0.52% | 5.80 | 5.84 | 224290 | 13055 | 0.61% |
| 2026-01-22 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.84 | 258597 | 15027 | 0.71% |
| 2026-01-21 | 5.79 | 5.78 | -0.03 | -0.52% | 5.76 | 5.81 | 224414 | 12983 | 0.61% |
| 2026-01-20 | 5.76 | 5.81 | 0.05 | 0.87% | 5.75 | 5.81 | 243754 | 14101 | 0.67% |
| 2026-01-19 | 5.75 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 179356 | 10326 | 0.49% |
| 2026-01-16 | 5.82 | 5.77 | -0.05 | -0.86% | 5.74 | 5.83 | 356742 | 20602 | 0.98% |
| 2026-01-15 | 5.84 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 271133 | 15780 | 0.74% |
| 2026-01-14 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.90 | 390168 | 22905 | 1.07% |
| 2026-01-13 | 5.88 | 5.90 | 0.02 | 0.34% | 5.87 | 5.92 | 323138 | 19058 | 0.88% |
| 2026-01-12 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.89 | 275083 | 16133 | 0.75% |
| 2026-01-09 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.87 | 246322 | 14405 | 0.67% |
| 2026-01-08 | 5.89 | 5.85 | -0.04 | -0.68% | 5.84 | 5.90 | 291081 | 17074 | 0.80% |
| 2026-01-07 | 5.92 | 5.89 | -0.03 | -0.51% | 5.89 | 5.94 | 230461 | 13621 | 0.63% |
| 2026-01-06 | 5.90 | 5.92 | 0.01 | 0.17% | 5.88 | 5.93 | 299190 | 17675 | 0.82% |
| 2026-01-05 | 5.88 | 5.91 | 0.04 | 0.68% | 5.86 | 5.91 | 255747 | 15064 | 0.70% |
| 2025-12-31 | 5.86 | 5.87 | 0.00 | 0.00% | 5.84 | 5.90 | 164889 | 9689 | 0.45% |
| 2025-12-30 | 5.87 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 246907 | 14466 | 0.68% |
| 2025-12-29 | 5.90 | 5.86 | -0.04 | -0.68% | 5.85 | 5.91 | 380245 | 22315 | 1.04% |
| 2025-12-26 | 5.95 | 5.90 | -0.07 | -1.17% | 5.89 | 5.97 | 533834 | 31596 | 1.46% |
| 2025-12-25 | 5.97 | 5.97 | -0.01 | -0.17% | 5.94 | 5.98 | 200559 | 11956 | 0.55% |
| 2025-12-24 | 5.94 | 5.98 | 0.03 | 0.50% | 5.92 | 5.98 | 148293 | 8824 | 0.41% |
| 2025-12-23 | 5.95 | 5.95 | 0.00 | 0.00% | 5.94 | 5.99 | 190378 | 11362 | 0.52% |
| 2025-12-22 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.01 | 207307 | 12378 | 0.57% |
| 2025-12-19 | 5.98 | 6.01 | 0.02 | 0.33% | 5.95 | 6.02 | 251866 | 15100 | 0.69% |
| 2025-12-18 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.00 | 264663 | 15768 | 0.72% |
| 2025-12-17 | 5.92 | 5.92 | -0.01 | -0.17% | 5.89 | 5.96 | 220384 | 13049 | 0.60% |
| 2025-12-16 | 5.96 | 5.93 | -0.02 | -0.34% | 5.91 | 5.97 | 193320 | 11475 | 0.53% |
| 2025-12-15 | 5.92 | 5.95 | 0.04 | 0.68% | 5.91 | 5.98 | 177490 | 10571 | 0.49% |
| 2025-12-12 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 242889 | 14384 | 0.66% |
| 2025-12-11 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.95 | 179820 | 10659 | 0.49% |
| 2025-12-10 | 5.95 | 5.93 | -0.02 | -0.34% | 5.89 | 5.97 | 261612 | 15499 | 0.72% |
| 2025-12-09 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.02 | 235535 | 14077 | 0.64% |
| 2025-12-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 250967 | 15086 | 0.69% |
| 2025-12-05 | 6.04 | 6.00 | -0.04 | -0.66% | 5.97 | 6.06 | 357569 | 21452 | 0.98% |
| 2025-12-04 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.07 | 244912 | 14796 | 0.67% |
| 2025-12-03 | 6.06 | 6.07 | -0.01 | -0.16% | 6.06 | 6.14 | 353281 | 21564 | 0.97% |
| 2025-12-02 | 6.06 | 6.08 | 0.00 | 0.00% | 6.03 | 6.09 | 214758 | 13017 | 0.59% |
| 2025-12-01 | 6.01 | 6.08 | 0.08 | 1.33% | 5.99 | 6.08 | 366460 | 22165 | 1.00% |
| 2025-11-28 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 305800 | 18368 | 0.84% |
| 2025-11-27 | 6.04 | 6.05 | 0.01 | 0.17% | 6.01 | 6.09 | 236999 | 14364 | 0.65% |
| 2025-11-26 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.10 | 237915 | 14423 | 0.65% |
| 2025-11-25 | 6.01 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 335804 | 20321 | 0.92% |
| 2025-11-24 | 6.02 | 6.00 | 0.02 | 0.33% | 5.95 | 6.04 | 313873 | 18845 | 0.86% |
| 2025-11-21 | 6.15 | 5.98 | -0.18 | -2.92% | 5.98 | 6.17 | 557874 | 33810 | 1.53% |
| 2025-11-20 | 6.07 | 6.16 | 0.09 | 1.48% | 6.06 | 6.21 | 517262 | 31829 | 1.41% |
| 2025-11-19 | 6.06 | 6.07 | 0.01 | 0.17% | 6.05 | 6.10 | 261244 | 15866 | 0.71% |
| 2025-11-18 | 6.11 | 6.06 | -0.06 | -0.98% | 6.04 | 6.12 | 303885 | 18464 | 0.83% |
| 2025-11-17 | 6.16 | 6.12 | -0.04 | -0.65% | 6.07 | 6.16 | 319631 | 19546 | 0.87% |
| 2025-11-14 | 6.17 | 6.16 | -0.03 | -0.48% | 6.16 | 6.22 | 310987 | 19274 | 0.85% |
| 2025-11-13 | 6.22 | 6.19 | -0.02 | -0.32% | 6.13 | 6.22 | 390548 | 24077 | 1.07% |
| 2025-11-12 | 6.22 | 6.21 | -0.01 | -0.16% | 6.19 | 6.27 | 333152 | 20753 | 0.91% |
| 2025-11-11 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.23 | 296755 | 18402 | 0.81% |
| 2025-11-10 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 268474 | 16605 | 0.73% |
| 2025-11-07 | 6.19 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 268923 | 16656 | 0.74% |
| 2025-11-06 | 6.16 | 6.19 | 0.02 | 0.32% | 6.14 | 6.23 | 384400 | 23828 | 1.05% |
| 2025-11-05 | 6.22 | 6.17 | -0.04 | -0.64% | 6.16 | 6.22 | 440564 | 27276 | 1.20% |
| 2025-11-04 | 6.12 | 6.21 | 0.08 | 1.31% | 6.12 | 6.24 | 668088 | 41402 | 1.83% |
| 2025-11-03 | 6.09 | 6.13 | 0.05 | 0.82% | 6.08 | 6.20 | 798359 | 49173 | 2.18% |
| 2025-10-31 | 5.98 | 6.08 | 0.19 | 3.23% | 5.98 | 6.14 | 1050910 | 63820 | 2.87% |
| 2025-10-30 | 5.90 | 5.89 | -0.01 | -0.17% | 5.89 | 5.95 | 305865 | 18103 | 0.84% |
| 2025-10-29 | 5.98 | 5.90 | -0.07 | -1.17% | 5.89 | 5.98 | 360832 | 21346 | 0.99% |
| 2025-10-28 | 6.02 | 5.97 | -0.05 | -0.83% | 5.94 | 6.04 | 336258 | 20111 | 0.92% |
| 2025-10-27 | 6.02 | 6.02 | 0.00 | 0.00% | 5.96 | 6.06 | 384145 | 23100 | 1.05% |