| 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 | 5.07 | 5.26 | 0.18 | 3.54% | 5.03 | 5.27 | 650140 | 33624 | 2.47% |
| 2026-02-03 | 5.05 | 5.08 | 0.18 | 3.67% | 5.02 | 5.25 | 509584 | 26006 | 1.94% |
| 2026-02-02 | 4.97 | 4.90 | -0.09 | -1.80% | 4.87 | 4.97 | 225947 | 11120 | 0.86% |
| 2026-01-30 | 4.98 | 4.99 | 0.00 | 0.00% | 4.92 | 5.02 | 214521 | 10664 | 0.82% |
| 2026-01-29 | 4.94 | 4.99 | 0.03 | 0.60% | 4.92 | 5.04 | 214408 | 10684 | 0.81% |
| 2026-01-28 | 4.84 | 4.96 | 0.11 | 2.27% | 4.82 | 5.00 | 270822 | 13374 | 1.03% |
| 2026-01-27 | 4.86 | 4.85 | -0.03 | -0.61% | 4.77 | 4.89 | 176435 | 8519 | 0.67% |
| 2026-01-26 | 4.85 | 4.88 | 0.02 | 0.41% | 4.83 | 4.90 | 174139 | 8485 | 0.66% |
| 2026-01-23 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.89 | 178369 | 8658 | 0.68% |
| 2026-01-22 | 4.72 | 4.82 | 0.11 | 2.34% | 4.70 | 4.84 | 229227 | 10988 | 0.87% |
| 2026-01-21 | 4.77 | 4.71 | -0.06 | -1.26% | 4.67 | 4.79 | 193868 | 9152 | 0.74% |
| 2026-01-20 | 4.67 | 4.77 | 0.09 | 1.92% | 4.66 | 4.78 | 214386 | 10187 | 0.81% |
| 2026-01-19 | 4.70 | 4.68 | -0.04 | -0.85% | 4.64 | 4.71 | 149320 | 6977 | 0.57% |
| 2026-01-16 | 4.79 | 4.72 | -0.07 | -1.46% | 4.68 | 4.85 | 289567 | 13806 | 1.10% |
| 2026-01-15 | 4.72 | 4.79 | 0.21 | 4.59% | 4.67 | 4.93 | 512430 | 24660 | 1.95% |
| 2026-01-14 | 4.62 | 4.58 | -0.04 | -0.87% | 4.53 | 4.65 | 202869 | 9339 | 0.77% |
| 2026-01-13 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.65 | 170576 | 7855 | 0.65% |
| 2026-01-12 | 4.52 | 4.57 | 0.06 | 1.33% | 4.51 | 4.62 | 161916 | 7403 | 0.62% |
| 2026-01-09 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.53 | 91289 | 4107 | 0.35% |
| 2026-01-08 | 4.46 | 4.52 | 0.06 | 1.35% | 4.44 | 4.53 | 111172 | 5000 | 0.42% |
| 2026-01-07 | 4.47 | 4.46 | -0.01 | -0.22% | 4.45 | 4.51 | 87259 | 3906 | 0.33% |
| 2026-01-06 | 4.43 | 4.47 | 0.05 | 1.13% | 4.40 | 4.47 | 102357 | 4551 | 0.39% |
| 2026-01-05 | 4.41 | 4.42 | 0.01 | 0.23% | 4.39 | 4.43 | 97302 | 4291 | 0.37% |
| 2025-12-31 | 4.40 | 4.41 | 0.02 | 0.46% | 4.35 | 4.43 | 92625 | 4067 | 0.35% |
| 2025-12-30 | 4.45 | 4.39 | -0.06 | -1.35% | 4.39 | 4.45 | 150988 | 6651 | 0.57% |
| 2025-12-29 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.50 | 73802 | 3304 | 0.28% |
| 2025-12-26 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.50 | 91820 | 4106 | 0.35% |
| 2025-12-25 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.50 | 68994 | 3096 | 0.26% |
| 2025-12-24 | 4.49 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 55226 | 2479 | 0.21% |
| 2025-12-23 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.52 | 61252 | 2749 | 0.23% |
| 2025-12-22 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.52 | 72289 | 3256 | 0.27% |
| 2025-12-19 | 4.47 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 93318 | 4203 | 0.35% |
| 2025-12-18 | 4.45 | 4.47 | 0.02 | 0.45% | 4.42 | 4.48 | 68099 | 3043 | 0.26% |
| 2025-12-17 | 4.50 | 4.45 | -0.04 | -0.89% | 4.38 | 4.50 | 147601 | 6542 | 0.56% |
| 2025-12-16 | 4.49 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 72169 | 3249 | 0.27% |
| 2025-12-15 | 4.44 | 4.51 | 0.07 | 1.58% | 4.43 | 4.55 | 97550 | 4396 | 0.37% |
| 2025-12-12 | 4.47 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 79884 | 3562 | 0.30% |
| 2025-12-11 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 65985 | 2954 | 0.25% |
| 2025-12-10 | 4.46 | 4.50 | 0.04 | 0.90% | 4.44 | 4.53 | 92021 | 4125 | 0.35% |
| 2025-12-09 | 4.52 | 4.46 | -0.06 | -1.33% | 4.46 | 4.53 | 89283 | 4002 | 0.34% |
| 2025-12-08 | 4.56 | 4.52 | -0.03 | -0.66% | 4.52 | 4.57 | 102901 | 4675 | 0.39% |
| 2025-12-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.51 | 4.56 | 86674 | 3932 | 0.33% |
| 2025-12-04 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.59 | 85610 | 3891 | 0.33% |
| 2025-12-03 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.60 | 77841 | 3563 | 0.30% |
| 2025-12-02 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 94160 | 4310 | 0.36% |
| 2025-12-01 | 4.60 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 89941 | 4123 | 0.34% |
| 2025-11-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 96874 | 4432 | 0.37% |
| 2025-11-27 | 4.63 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 109971 | 5050 | 0.42% |
| 2025-11-26 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.70 | 88156 | 4115 | 0.34% |
| 2025-11-25 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 85778 | 3999 | 0.33% |
| 2025-11-24 | 4.66 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 83062 | 3872 | 0.32% |
| 2025-11-21 | 4.78 | 4.64 | -0.16 | -3.33% | 4.64 | 4.80 | 177694 | 8353 | 0.68% |
| 2025-11-20 | 4.80 | 4.80 | 0.02 | 0.42% | 4.77 | 4.84 | 93551 | 4492 | 0.36% |
| 2025-11-19 | 4.86 | 4.78 | -0.06 | -1.24% | 4.77 | 4.86 | 121437 | 5827 | 0.46% |
| 2025-11-18 | 4.94 | 4.84 | -0.10 | -2.02% | 4.81 | 4.95 | 153174 | 7443 | 0.58% |
| 2025-11-17 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 108667 | 5375 | 0.41% |
| 2025-11-14 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.02 | 146141 | 7297 | 0.56% |
| 2025-11-13 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.97 | 98389 | 4873 | 0.37% |
| 2025-11-12 | 4.97 | 4.93 | -0.04 | -0.80% | 4.91 | 4.98 | 110351 | 5450 | 0.42% |
| 2025-11-11 | 4.92 | 4.97 | 0.06 | 1.22% | 4.90 | 4.99 | 169748 | 8415 | 0.65% |
| 2025-11-10 | 4.90 | 4.91 | 0.04 | 0.82% | 4.87 | 4.92 | 124962 | 6115 | 0.47% |
| 2025-11-07 | 4.81 | 4.87 | 0.05 | 1.04% | 4.80 | 4.90 | 159707 | 7770 | 0.61% |
| 2025-11-06 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.84 | 95911 | 4622 | 0.36% |
| 2025-11-05 | 4.80 | 4.82 | 0.00 | 0.00% | 4.78 | 4.84 | 97586 | 4705 | 0.37% |
| 2025-11-04 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 97116 | 4681 | 0.37% |
| 2025-11-03 | 4.88 | 4.84 | 0.02 | 0.41% | 4.80 | 4.88 | 126934 | 6112 | 0.48% |
| 2025-10-31 | 4.83 | 4.82 | -0.01 | -0.21% | 4.82 | 4.86 | 117437 | 5684 | 0.45% |
| 2025-10-30 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.89 | 175227 | 8503 | 0.67% |
| 2025-10-29 | 5.00 | 4.88 | -0.12 | -2.40% | 4.86 | 5.01 | 222915 | 10878 | 0.85% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 104826 | 5251 | 0.40% |
| 2025-10-27 | 5.01 | 5.03 | 0.04 | 0.80% | 4.98 | 5.07 | 151240 | 7609 | 0.57% |