| 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 | 5.72 | 5.78 | 0.14 | 2.48% | 5.65 | 5.80 | 71184 | 4092 | 1.54% |
| 2026-02-02 | 5.76 | 5.64 | -0.16 | -2.76% | 5.64 | 5.87 | 118709 | 6835 | 2.57% |
| 2026-01-30 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.90 | 112116 | 6410 | 2.43% |
| 2026-01-29 | 5.56 | 5.59 | -0.01 | -0.18% | 5.53 | 5.66 | 37721 | 2111 | 0.82% |
| 2026-01-28 | 5.71 | 5.60 | -0.13 | -2.27% | 5.58 | 5.72 | 49004 | 2758 | 1.06% |
| 2026-01-27 | 5.63 | 5.73 | 0.00 | 0.00% | 5.48 | 5.73 | 104354 | 5837 | 2.26% |
| 2026-01-26 | 5.71 | 5.73 | 0.02 | 0.35% | 5.62 | 6.14 | 142475 | 8270 | 3.09% |
| 2026-01-23 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.72 | 28669 | 1629 | 0.62% |
| 2026-01-22 | 5.59 | 5.69 | 0.10 | 1.79% | 5.56 | 5.74 | 58648 | 3324 | 1.27% |
| 2026-01-21 | 5.60 | 5.59 | 0.01 | 0.18% | 5.53 | 5.60 | 31558 | 1757 | 0.68% |
| 2026-01-20 | 5.58 | 5.58 | 0.02 | 0.36% | 5.52 | 5.61 | 50225 | 2794 | 1.09% |
| 2026-01-19 | 5.49 | 5.56 | 0.07 | 1.28% | 5.45 | 5.57 | 38642 | 2136 | 0.84% |
| 2026-01-16 | 5.51 | 5.49 | -0.01 | -0.18% | 5.46 | 5.54 | 42298 | 2327 | 0.92% |
| 2026-01-15 | 5.44 | 5.50 | 0.01 | 0.18% | 5.44 | 5.52 | 40793 | 2239 | 0.88% |
| 2026-01-14 | 5.49 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 50541 | 2770 | 1.09% |
| 2026-01-13 | 5.52 | 5.46 | -0.06 | -1.09% | 5.43 | 5.54 | 39295 | 2155 | 0.85% |
| 2026-01-12 | 5.43 | 5.52 | 0.08 | 1.47% | 5.41 | 5.52 | 51508 | 2818 | 1.12% |
| 2026-01-09 | 5.42 | 5.44 | 0.03 | 0.55% | 5.33 | 5.45 | 65514 | 3533 | 1.42% |
| 2026-01-08 | 5.30 | 5.41 | 0.09 | 1.69% | 5.28 | 5.43 | 61210 | 3293 | 1.33% |
| 2026-01-07 | 5.38 | 5.32 | -0.05 | -0.93% | 5.30 | 5.41 | 51881 | 2771 | 1.12% |
| 2026-01-06 | 5.38 | 5.37 | 0.02 | 0.37% | 5.33 | 5.41 | 34460 | 1854 | 0.75% |
| 2026-01-05 | 5.26 | 5.35 | 0.09 | 1.71% | 5.23 | 5.39 | 68662 | 3664 | 1.49% |
| 2025-12-31 | 5.24 | 5.26 | 0.00 | 0.00% | 5.19 | 5.29 | 47086 | 2468 | 1.02% |
| 2025-12-30 | 5.30 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 33106 | 1747 | 0.72% |
| 2025-12-29 | 5.35 | 5.31 | -0.02 | -0.38% | 5.28 | 5.35 | 32552 | 1727 | 0.70% |
| 2025-12-26 | 5.35 | 5.33 | -0.02 | -0.37% | 5.28 | 5.37 | 33412 | 1781 | 0.72% |
| 2025-12-25 | 5.34 | 5.35 | 0.06 | 1.13% | 5.28 | 5.37 | 41029 | 2185 | 0.89% |
| 2025-12-24 | 5.27 | 5.29 | 0.06 | 1.15% | 5.23 | 5.30 | 37095 | 1957 | 0.80% |
| 2025-12-23 | 5.33 | 5.23 | -0.09 | -1.69% | 5.19 | 5.36 | 54826 | 2872 | 1.19% |
| 2025-12-22 | 5.30 | 5.32 | 0.04 | 0.76% | 5.28 | 5.35 | 55044 | 2934 | 1.19% |
| 2025-12-19 | 5.14 | 5.28 | 0.13 | 2.52% | 5.12 | 5.30 | 64252 | 3366 | 1.39% |
| 2025-12-18 | 5.09 | 5.15 | 0.03 | 0.59% | 5.07 | 5.18 | 49827 | 2566 | 1.08% |
| 2025-12-17 | 5.13 | 5.12 | 0.03 | 0.59% | 5.02 | 5.14 | 63122 | 3204 | 1.37% |
| 2025-12-16 | 5.22 | 5.09 | -0.12 | -2.30% | 5.08 | 5.31 | 63116 | 3253 | 1.37% |
| 2025-12-15 | 5.26 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 47570 | 2486 | 1.03% |
| 2025-12-12 | 5.34 | 5.26 | -0.06 | -1.13% | 5.26 | 5.37 | 58599 | 3107 | 1.27% |
| 2025-12-11 | 5.47 | 5.32 | -0.12 | -2.21% | 5.32 | 5.48 | 52698 | 2838 | 1.14% |
| 2025-12-10 | 5.38 | 5.44 | 0.04 | 0.74% | 5.31 | 5.44 | 100113 | 5394 | 2.17% |
| 2025-12-09 | 5.66 | 5.40 | -0.29 | -5.10% | 5.40 | 5.66 | 180667 | 9914 | 3.91% |
| 2025-12-08 | 6.00 | 5.69 | -0.32 | -5.32% | 5.59 | 6.11 | 276662 | 16116 | 5.99% |
| 2025-12-05 | 6.09 | 6.01 | -0.08 | -1.31% | 5.98 | 6.12 | 72468 | 4375 | 1.57% |
| 2025-12-04 | 6.10 | 6.09 | -0.02 | -0.33% | 5.84 | 6.15 | 172130 | 10390 | 3.73% |
| 2025-12-03 | 6.09 | 6.11 | -0.14 | -2.24% | 6.01 | 6.18 | 193692 | 11808 | 4.19% |
| 2025-12-02 | 5.98 | 6.25 | 0.09 | 1.46% | 5.71 | 6.28 | 390884 | 23382 | 8.46% |
| 2025-12-01 | 6.85 | 6.16 | -0.68 | -9.94% | 6.16 | 7.24 | 493939 | 31858 | 10.70% |
| 2025-11-28 | 6.60 | 6.84 | 0.26 | 3.95% | 6.45 | 6.86 | 212151 | 14204 | 4.59% |
| 2025-11-27 | 6.44 | 6.58 | 0.13 | 2.02% | 6.24 | 6.59 | 264371 | 17086 | 5.72% |
| 2025-11-26 | 6.08 | 6.45 | 0.37 | 6.09% | 6.01 | 6.50 | 293361 | 18407 | 6.35% |
| 2025-11-25 | 5.78 | 6.08 | 0.30 | 5.19% | 5.75 | 6.13 | 96022 | 5754 | 2.08% |
| 2025-11-24 | 5.74 | 5.78 | 0.08 | 1.40% | 5.70 | 5.83 | 46335 | 2679 | 1.00% |
| 2025-11-21 | 5.93 | 5.70 | -0.25 | -4.20% | 5.65 | 5.98 | 56305 | 3254 | 1.22% |
| 2025-11-20 | 5.93 | 5.95 | 0.02 | 0.34% | 5.86 | 5.99 | 35470 | 2104 | 0.77% |
| 2025-11-19 | 6.06 | 5.93 | -0.15 | -2.47% | 5.92 | 6.12 | 50943 | 3048 | 1.10% |
| 2025-11-18 | 6.16 | 6.08 | -0.08 | -1.30% | 6.02 | 6.20 | 49395 | 3001 | 1.07% |
| 2025-11-17 | 6.11 | 6.16 | 0.08 | 1.32% | 6.05 | 6.18 | 50368 | 3089 | 1.09% |
| 2025-11-14 | 6.00 | 6.08 | 0.08 | 1.33% | 5.97 | 6.14 | 75284 | 4587 | 1.63% |
| 2025-11-13 | 6.05 | 6.00 | -0.07 | -1.15% | 5.99 | 6.18 | 71677 | 4326 | 1.55% |
| 2025-11-12 | 6.14 | 6.07 | -0.04 | -0.65% | 6.03 | 6.14 | 37030 | 2247 | 0.80% |
| 2025-11-11 | 6.15 | 6.11 | -0.05 | -0.81% | 6.10 | 6.19 | 44063 | 2703 | 0.95% |
| 2025-11-10 | 6.36 | 6.16 | -0.20 | -3.14% | 6.15 | 6.38 | 75374 | 4667 | 1.63% |
| 2025-11-07 | 6.25 | 6.36 | 0.08 | 1.27% | 6.21 | 6.40 | 98230 | 6214 | 2.13% |
| 2025-11-06 | 6.17 | 6.28 | 0.18 | 2.95% | 6.04 | 6.35 | 130910 | 8098 | 2.83% |
| 2025-11-05 | 5.95 | 6.10 | 0.09 | 1.50% | 5.95 | 6.13 | 61410 | 3727 | 1.33% |
| 2025-11-04 | 6.03 | 6.01 | -0.01 | -0.17% | 5.97 | 6.08 | 34506 | 2076 | 0.75% |
| 2025-11-03 | 6.08 | 6.02 | 0.10 | 1.69% | 5.97 | 6.09 | 52341 | 3151 | 1.13% |
| 2025-10-31 | 5.86 | 5.92 | 0.06 | 1.02% | 5.85 | 5.98 | 58576 | 3476 | 1.27% |
| 2025-10-30 | 6.10 | 5.86 | -0.29 | -4.72% | 5.86 | 6.10 | 92513 | 5516 | 2.00% |
| 2025-10-29 | 6.25 | 6.15 | -0.09 | -1.44% | 6.10 | 6.25 | 44660 | 2747 | 0.97% |
| 2025-10-28 | 6.28 | 6.24 | 0.01 | 0.16% | 6.22 | 6.29 | 34392 | 2147 | 0.74% |
| 2025-10-27 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.29 | 42048 | 2629 | 0.91% |