| 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 | 5.46 | 5.54 | 0.10 | 1.84% | 5.45 | 5.56 | 348879 | 19283 | 0.40% |
| 2026-02-02 | 5.49 | 5.44 | -0.06 | -1.09% | 5.43 | 5.58 | 460760 | 25393 | 0.53% |
| 2026-01-30 | 5.61 | 5.50 | -0.10 | -1.79% | 5.49 | 5.63 | 409970 | 22731 | 0.48% |
| 2026-01-29 | 5.57 | 5.60 | 0.03 | 0.54% | 5.52 | 5.62 | 489746 | 27246 | 0.57% |
| 2026-01-28 | 5.55 | 5.57 | 0.04 | 0.72% | 5.51 | 5.62 | 462803 | 25802 | 0.54% |
| 2026-01-27 | 5.60 | 5.53 | -0.06 | -1.07% | 5.48 | 5.61 | 418679 | 23172 | 0.49% |
| 2026-01-26 | 5.65 | 5.59 | -0.04 | -0.71% | 5.56 | 5.67 | 461096 | 25825 | 0.53% |
| 2026-01-23 | 5.75 | 5.63 | -0.12 | -2.09% | 5.60 | 5.75 | 778072 | 43820 | 0.90% |
| 2026-01-22 | 5.49 | 5.75 | 0.27 | 4.93% | 5.48 | 5.83 | 1039765 | 59569 | 1.21% |
| 2026-01-21 | 5.41 | 5.48 | 0.07 | 1.29% | 5.39 | 5.49 | 532297 | 28978 | 0.62% |
| 2026-01-20 | 5.36 | 5.41 | 0.05 | 0.93% | 5.35 | 5.42 | 393944 | 21199 | 0.46% |
| 2026-01-19 | 5.33 | 5.36 | 0.01 | 0.19% | 5.32 | 5.40 | 381266 | 20460 | 0.44% |
| 2026-01-16 | 5.42 | 5.35 | -0.04 | -0.74% | 5.32 | 5.46 | 547818 | 29472 | 0.64% |
| 2026-01-15 | 5.48 | 5.39 | -0.10 | -1.82% | 5.37 | 5.50 | 489982 | 26598 | 0.57% |
| 2026-01-14 | 5.59 | 5.49 | -0.08 | -1.44% | 5.47 | 5.61 | 543931 | 30143 | 0.63% |
| 2026-01-13 | 5.68 | 5.57 | -0.11 | -1.94% | 5.55 | 5.69 | 372840 | 20899 | 0.43% |
| 2026-01-12 | 5.57 | 5.68 | 0.12 | 2.16% | 5.55 | 5.68 | 451186 | 25401 | 0.52% |
| 2026-01-09 | 5.60 | 5.56 | -0.02 | -0.36% | 5.54 | 5.64 | 344847 | 19274 | 0.40% |
| 2026-01-08 | 5.55 | 5.58 | 0.03 | 0.54% | 5.54 | 5.60 | 353508 | 19704 | 0.41% |
| 2026-01-07 | 5.55 | 5.55 | -0.02 | -0.36% | 5.52 | 5.57 | 352164 | 19537 | 0.41% |
| 2026-01-06 | 5.51 | 5.57 | 0.06 | 1.09% | 5.51 | 5.58 | 364668 | 20254 | 0.42% |
| 2026-01-05 | 5.48 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 327854 | 18009 | 0.38% |
| 2025-12-31 | 5.42 | 5.47 | 0.04 | 0.74% | 5.42 | 5.50 | 214210 | 11724 | 0.25% |
| 2025-12-30 | 5.48 | 5.43 | -0.06 | -1.09% | 5.42 | 5.49 | 232140 | 12636 | 0.27% |
| 2025-12-29 | 5.48 | 5.49 | 0.01 | 0.18% | 5.42 | 5.52 | 298058 | 16332 | 0.35% |
| 2025-12-26 | 5.50 | 5.48 | -0.02 | -0.36% | 5.46 | 5.53 | 234440 | 12892 | 0.27% |
| 2025-12-25 | 5.47 | 5.50 | 0.02 | 0.36% | 5.46 | 5.54 | 257656 | 14204 | 0.30% |
| 2025-12-24 | 5.43 | 5.48 | 0.04 | 0.74% | 5.41 | 5.49 | 213800 | 11670 | 0.25% |
| 2025-12-23 | 5.43 | 5.44 | 0.00 | 0.00% | 5.41 | 5.50 | 235865 | 12859 | 0.27% |
| 2025-12-22 | 5.49 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 280610 | 15310 | 0.33% |
| 2025-12-19 | 5.44 | 5.48 | 0.05 | 0.92% | 5.43 | 5.52 | 270143 | 14810 | 0.31% |
| 2025-12-18 | 5.39 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 265456 | 14376 | 0.31% |
| 2025-12-17 | 5.41 | 5.42 | 0.00 | 0.00% | 5.33 | 5.43 | 320910 | 17296 | 0.37% |
| 2025-12-16 | 5.50 | 5.42 | -0.07 | -1.28% | 5.41 | 5.51 | 373888 | 20373 | 0.43% |
| 2025-12-15 | 5.44 | 5.49 | 0.06 | 1.10% | 5.42 | 5.51 | 493743 | 27052 | 0.57% |
| 2025-12-12 | 5.35 | 5.43 | 0.08 | 1.50% | 5.33 | 5.46 | 686058 | 37144 | 0.80% |
| 2025-12-11 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.40 | 449884 | 24101 | 0.52% |
| 2025-12-10 | 5.25 | 5.32 | 0.08 | 1.53% | 5.23 | 5.33 | 277937 | 14702 | 0.32% |
| 2025-12-09 | 5.28 | 5.24 | -0.03 | -0.57% | 5.23 | 5.30 | 177778 | 9347 | 0.21% |
| 2025-12-08 | 5.29 | 5.27 | -0.03 | -0.57% | 5.27 | 5.32 | 214183 | 11347 | 0.25% |
| 2025-12-05 | 5.25 | 5.30 | 0.05 | 0.95% | 5.23 | 5.31 | 249075 | 13132 | 0.29% |
| 2025-12-04 | 5.26 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 169671 | 8914 | 0.20% |
| 2025-12-03 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.27 | 175370 | 9206 | 0.20% |
| 2025-12-02 | 5.24 | 5.24 | 0.01 | 0.19% | 5.21 | 5.26 | 219249 | 11488 | 0.25% |
| 2025-12-01 | 5.20 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 262567 | 13725 | 0.30% |
| 2025-11-28 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 189541 | 9823 | 0.22% |
| 2025-11-27 | 5.18 | 5.17 | 0.00 | 0.00% | 5.16 | 5.19 | 187269 | 9689 | 0.22% |
| 2025-11-26 | 5.20 | 5.17 | -0.01 | -0.19% | 5.17 | 5.21 | 193245 | 10016 | 0.22% |
| 2025-11-25 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.22 | 271291 | 14090 | 0.31% |
| 2025-11-24 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.26 | 354560 | 18469 | 0.41% |
| 2025-11-21 | 5.32 | 5.24 | -0.08 | -1.50% | 5.23 | 5.32 | 365686 | 19248 | 0.42% |
| 2025-11-20 | 5.32 | 5.32 | 0.02 | 0.38% | 5.30 | 5.36 | 239956 | 12783 | 0.28% |
| 2025-11-19 | 5.31 | 5.30 | 0.00 | 0.00% | 5.29 | 5.32 | 192847 | 10228 | 0.22% |
| 2025-11-18 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 249314 | 13236 | 0.29% |
| 2025-11-17 | 5.45 | 5.33 | -0.12 | -2.20% | 5.31 | 5.46 | 444129 | 23776 | 0.52% |
| 2025-11-14 | 5.46 | 5.45 | -0.01 | -0.18% | 5.45 | 5.51 | 254772 | 13964 | 0.30% |
| 2025-11-13 | 5.47 | 5.46 | 0.01 | 0.18% | 5.43 | 5.48 | 226774 | 12376 | 0.26% |
| 2025-11-12 | 5.50 | 5.45 | -0.03 | -0.55% | 5.43 | 5.53 | 272731 | 14939 | 0.32% |
| 2025-11-11 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 299861 | 16447 | 0.35% |
| 2025-11-10 | 5.40 | 5.50 | 0.12 | 2.23% | 5.37 | 5.50 | 390025 | 21233 | 0.45% |
| 2025-11-07 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.40 | 243119 | 13057 | 0.28% |
| 2025-11-06 | 5.33 | 5.35 | 0.03 | 0.56% | 5.31 | 5.40 | 319059 | 17118 | 0.37% |
| 2025-11-05 | 5.29 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 212360 | 11276 | 0.25% |
| 2025-11-04 | 5.33 | 5.31 | -0.01 | -0.19% | 5.29 | 5.35 | 233592 | 12412 | 0.27% |
| 2025-11-03 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.33 | 280572 | 14879 | 0.33% |
| 2025-10-31 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.41 | 535696 | 28591 | 0.62% |
| 2025-10-30 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.46 | 306008 | 16597 | 0.35% |
| 2025-10-29 | 5.44 | 5.42 | -0.04 | -0.73% | 5.37 | 5.45 | 281768 | 15242 | 0.33% |
| 2025-10-28 | 5.47 | 5.46 | -0.03 | -0.55% | 5.44 | 5.51 | 326371 | 17853 | 0.38% |
| 2025-10-27 | 5.40 | 5.49 | 0.11 | 2.04% | 5.39 | 5.52 | 476703 | 26075 | 0.55% |