| 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 | 5.21 | 5.25 | 0.07 | 1.35% | 5.17 | 5.27 | 217816 | 11382 | 0.41% |
| 2026-02-02 | 5.21 | 5.18 | -0.07 | -1.33% | 5.18 | 5.29 | 427463 | 22339 | 0.80% |
| 2026-01-30 | 5.38 | 5.25 | -0.10 | -1.87% | 5.21 | 5.38 | 279925 | 14777 | 0.52% |
| 2026-01-29 | 5.40 | 5.35 | -0.05 | -0.93% | 5.32 | 5.41 | 265160 | 14200 | 0.50% |
| 2026-01-28 | 5.39 | 5.40 | 0.02 | 0.37% | 5.33 | 5.44 | 278676 | 15006 | 0.52% |
| 2026-01-27 | 5.44 | 5.38 | -0.07 | -1.28% | 5.33 | 5.45 | 353496 | 18984 | 0.66% |
| 2026-01-26 | 5.43 | 5.45 | 0.00 | 0.00% | 5.40 | 5.47 | 308796 | 16777 | 0.58% |
| 2026-01-23 | 5.45 | 5.45 | 0.04 | 0.74% | 5.42 | 5.47 | 223910 | 12174 | 0.42% |
| 2026-01-22 | 5.43 | 5.41 | -0.03 | -0.55% | 5.39 | 5.45 | 184110 | 9966 | 0.35% |
| 2026-01-21 | 5.35 | 5.44 | 0.07 | 1.30% | 5.33 | 5.46 | 402822 | 21788 | 0.76% |
| 2026-01-20 | 5.31 | 5.37 | 0.06 | 1.13% | 5.31 | 5.39 | 280256 | 14994 | 0.53% |
| 2026-01-19 | 5.38 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 337180 | 18006 | 0.63% |
| 2026-01-16 | 5.27 | 5.39 | 0.14 | 2.67% | 5.26 | 5.49 | 677258 | 36625 | 1.27% |
| 2026-01-15 | 5.25 | 5.25 | -0.03 | -0.57% | 5.23 | 5.30 | 214258 | 11263 | 0.40% |
| 2026-01-14 | 5.37 | 5.28 | -0.09 | -1.68% | 5.25 | 5.40 | 397801 | 21238 | 0.75% |
| 2026-01-13 | 5.38 | 5.37 | -0.01 | -0.19% | 5.33 | 5.41 | 337853 | 18124 | 0.63% |
| 2026-01-12 | 5.35 | 5.38 | 0.04 | 0.75% | 5.29 | 5.40 | 368083 | 19665 | 0.69% |
| 2026-01-09 | 5.38 | 5.34 | 0.00 | 0.00% | 5.30 | 5.39 | 292338 | 15614 | 0.55% |
| 2026-01-08 | 5.25 | 5.34 | 0.05 | 0.95% | 5.25 | 5.38 | 392241 | 20979 | 0.74% |
| 2026-01-07 | 5.26 | 5.29 | 0.03 | 0.57% | 5.22 | 5.38 | 502929 | 26700 | 0.94% |
| 2026-01-06 | 5.14 | 5.26 | 0.10 | 1.94% | 5.14 | 5.28 | 312292 | 16294 | 0.59% |
| 2026-01-05 | 5.07 | 5.16 | 0.09 | 1.78% | 5.07 | 5.18 | 214667 | 11029 | 0.40% |
| 2025-12-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 211073 | 10772 | 0.40% |
| 2025-12-30 | 5.13 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 128150 | 6594 | 0.24% |
| 2025-12-29 | 5.21 | 5.14 | -0.09 | -1.72% | 5.13 | 5.22 | 204090 | 10549 | 0.38% |
| 2025-12-26 | 5.21 | 5.23 | 0.04 | 0.77% | 5.16 | 5.26 | 319000 | 16648 | 0.60% |
| 2025-12-25 | 5.08 | 5.19 | 0.12 | 2.37% | 5.05 | 5.22 | 378663 | 19476 | 0.71% |
| 2025-12-24 | 5.04 | 5.07 | 0.03 | 0.60% | 5.02 | 5.07 | 143095 | 7236 | 0.27% |
| 2025-12-23 | 5.04 | 5.04 | 0.00 | 0.00% | 5.02 | 5.06 | 111930 | 5641 | 0.21% |
| 2025-12-22 | 5.05 | 5.04 | -0.01 | -0.20% | 5.03 | 5.07 | 130822 | 6606 | 0.25% |
| 2025-12-19 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 204987 | 10293 | 0.38% |
| 2025-12-18 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 4.99 | 126223 | 6277 | 0.24% |
| 2025-12-17 | 4.92 | 4.97 | 0.04 | 0.81% | 4.89 | 4.98 | 205796 | 10148 | 0.39% |
| 2025-12-16 | 5.02 | 4.93 | -0.09 | -1.79% | 4.92 | 5.04 | 243072 | 12024 | 0.46% |
| 2025-12-15 | 5.06 | 5.02 | -0.05 | -0.99% | 5.02 | 5.08 | 139472 | 7046 | 0.26% |
| 2025-12-12 | 5.03 | 5.07 | 0.04 | 0.80% | 5.03 | 5.09 | 191865 | 9721 | 0.36% |
| 2025-12-11 | 5.05 | 5.03 | 0.00 | 0.00% | 5.02 | 5.08 | 177160 | 8943 | 0.33% |
| 2025-12-10 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 157157 | 7887 | 0.29% |
| 2025-12-09 | 5.07 | 5.01 | -0.08 | -1.57% | 5.01 | 5.09 | 140474 | 7088 | 0.26% |
| 2025-12-08 | 5.13 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 175935 | 8975 | 0.33% |
| 2025-12-05 | 5.04 | 5.11 | 0.08 | 1.59% | 5.02 | 5.11 | 210164 | 10675 | 0.39% |
| 2025-12-04 | 5.03 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 120831 | 6075 | 0.23% |
| 2025-12-03 | 5.05 | 5.03 | -0.01 | -0.20% | 5.00 | 5.06 | 140193 | 7049 | 0.26% |
| 2025-12-02 | 5.06 | 5.04 | -0.04 | -0.79% | 5.03 | 5.08 | 127728 | 6450 | 0.24% |
| 2025-12-01 | 4.98 | 5.08 | 0.09 | 1.80% | 4.97 | 5.08 | 225471 | 11369 | 0.42% |
| 2025-11-28 | 4.96 | 4.99 | 0.03 | 0.60% | 4.94 | 4.99 | 165768 | 8238 | 0.31% |
| 2025-11-27 | 4.99 | 4.96 | -0.02 | -0.40% | 4.96 | 4.99 | 147059 | 7316 | 0.28% |
| 2025-11-26 | 5.00 | 4.98 | -0.03 | -0.60% | 4.98 | 5.04 | 170670 | 8544 | 0.32% |
| 2025-11-25 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.05 | 160693 | 8076 | 0.30% |
| 2025-11-24 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.04 | 186510 | 9335 | 0.35% |
| 2025-11-21 | 5.08 | 4.98 | -0.12 | -2.35% | 4.98 | 5.08 | 270907 | 13605 | 0.51% |
| 2025-11-20 | 5.12 | 5.10 | -0.01 | -0.20% | 5.09 | 5.14 | 136775 | 6990 | 0.26% |
| 2025-11-19 | 5.12 | 5.11 | -0.02 | -0.39% | 5.08 | 5.17 | 183192 | 9368 | 0.34% |
| 2025-11-18 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.23 | 270331 | 13933 | 0.51% |
| 2025-11-17 | 5.27 | 5.22 | -0.05 | -0.95% | 5.21 | 5.28 | 224204 | 11740 | 0.42% |
| 2025-11-14 | 5.28 | 5.27 | -0.02 | -0.38% | 5.26 | 5.30 | 168048 | 8879 | 0.32% |
| 2025-11-13 | 5.28 | 5.29 | 0.01 | 0.19% | 5.26 | 5.30 | 198522 | 10477 | 0.37% |
| 2025-11-12 | 5.31 | 5.28 | -0.05 | -0.94% | 5.26 | 5.33 | 241892 | 12792 | 0.45% |
| 2025-11-11 | 5.31 | 5.33 | 0.01 | 0.19% | 5.30 | 5.34 | 200940 | 10688 | 0.38% |
| 2025-11-10 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.33 | 193128 | 10245 | 0.36% |
| 2025-11-07 | 5.30 | 5.31 | 0.00 | 0.00% | 5.28 | 5.34 | 206865 | 10999 | 0.39% |
| 2025-11-06 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.37 | 340752 | 18143 | 0.64% |
| 2025-11-05 | 5.26 | 5.32 | 0.04 | 0.76% | 5.25 | 5.34 | 193636 | 10255 | 0.36% |
| 2025-11-04 | 5.35 | 5.28 | -0.08 | -1.49% | 5.27 | 5.38 | 244958 | 12998 | 0.46% |
| 2025-11-03 | 5.35 | 5.36 | 0.00 | 0.00% | 5.31 | 5.36 | 240683 | 12849 | 0.45% |
| 2025-10-31 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.39 | 249875 | 13407 | 0.47% |
| 2025-10-30 | 5.46 | 5.38 | -0.11 | -2.00% | 5.36 | 5.48 | 388569 | 21033 | 0.73% |
| 2025-10-29 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.50 | 236021 | 12900 | 0.44% |
| 2025-10-28 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.56 | 391029 | 21468 | 0.73% |
| 2025-10-27 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.60 | 352178 | 19605 | 0.66% |