| 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 | 4.30 | 4.36 | 0.06 | 1.40% | 4.25 | 4.36 | 151899 | 6552 | 1.50% |
| 2026-02-03 | 4.31 | 4.30 | -0.01 | -0.23% | 4.20 | 4.34 | 212717 | 9055 | 2.10% |
| 2026-02-02 | 4.31 | 4.31 | -0.03 | -0.69% | 4.30 | 4.39 | 153083 | 6645 | 1.51% |
| 2026-01-30 | 4.36 | 4.34 | -0.05 | -1.14% | 4.33 | 4.43 | 156254 | 6812 | 1.54% |
| 2026-01-29 | 4.37 | 4.39 | 0.00 | 0.00% | 4.33 | 4.47 | 169790 | 7463 | 1.68% |
| 2026-01-28 | 4.47 | 4.39 | -0.05 | -1.13% | 4.37 | 4.51 | 212290 | 9396 | 2.10% |
| 2026-01-27 | 4.47 | 4.44 | -0.06 | -1.33% | 4.41 | 4.52 | 160649 | 7147 | 1.59% |
| 2026-01-26 | 4.60 | 4.50 | -0.10 | -2.17% | 4.48 | 4.62 | 208382 | 9425 | 2.06% |
| 2026-01-23 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.60 | 176947 | 8095 | 1.75% |
| 2026-01-22 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 106691 | 4884 | 1.05% |
| 2026-01-21 | 4.53 | 4.57 | 0.05 | 1.11% | 4.49 | 4.59 | 148183 | 6749 | 1.46% |
| 2026-01-20 | 4.56 | 4.52 | -0.04 | -0.88% | 4.48 | 4.57 | 128703 | 5808 | 1.27% |
| 2026-01-19 | 4.49 | 4.56 | 0.05 | 1.11% | 4.46 | 4.61 | 154666 | 7037 | 1.53% |
| 2026-01-16 | 4.57 | 4.51 | -0.07 | -1.53% | 4.50 | 4.58 | 203636 | 9205 | 2.01% |
| 2026-01-15 | 4.66 | 4.58 | -0.09 | -1.93% | 4.56 | 4.68 | 229726 | 10559 | 2.27% |
| 2026-01-14 | 4.75 | 4.67 | -0.04 | -0.85% | 4.65 | 4.76 | 311952 | 14612 | 3.08% |
| 2026-01-13 | 4.68 | 4.71 | 0.03 | 0.64% | 4.67 | 4.84 | 404697 | 19225 | 4.00% |
| 2026-01-12 | 4.68 | 4.68 | 0.00 | 0.00% | 4.64 | 4.70 | 240865 | 11216 | 2.38% |
| 2026-01-09 | 4.72 | 4.68 | -0.01 | -0.21% | 4.62 | 4.73 | 198751 | 9273 | 1.96% |
| 2026-01-08 | 4.60 | 4.69 | 0.11 | 2.40% | 4.59 | 4.75 | 297110 | 13937 | 2.94% |
| 2026-01-07 | 4.71 | 4.58 | -0.14 | -2.97% | 4.56 | 4.71 | 301756 | 13933 | 2.98% |
| 2026-01-06 | 4.71 | 4.72 | 0.05 | 1.07% | 4.66 | 4.72 | 213488 | 10027 | 2.11% |
| 2026-01-05 | 4.86 | 4.67 | -0.17 | -3.51% | 4.65 | 4.87 | 355769 | 16688 | 3.52% |
| 2025-12-31 | 4.92 | 4.84 | -0.05 | -1.02% | 4.80 | 4.93 | 182089 | 8815 | 1.80% |
| 2025-12-30 | 4.91 | 4.89 | -0.05 | -1.01% | 4.78 | 4.94 | 248798 | 12101 | 2.46% |
| 2025-12-29 | 5.07 | 4.94 | -0.13 | -2.56% | 4.93 | 5.10 | 228534 | 11379 | 2.26% |
| 2025-12-26 | 5.12 | 5.07 | -0.05 | -0.98% | 5.01 | 5.15 | 253159 | 12833 | 2.50% |
| 2025-12-25 | 5.11 | 5.12 | 0.06 | 1.19% | 5.03 | 5.15 | 231709 | 11808 | 2.29% |
| 2025-12-24 | 5.05 | 5.06 | 0.01 | 0.20% | 4.95 | 5.10 | 195351 | 9858 | 1.93% |
| 2025-12-23 | 5.25 | 5.05 | -0.22 | -4.17% | 5.03 | 5.32 | 347947 | 17776 | 3.44% |
| 2025-12-22 | 5.11 | 5.27 | 0.14 | 2.73% | 5.06 | 5.30 | 510413 | 26640 | 5.04% |
| 2025-12-19 | 4.81 | 5.13 | 0.36 | 7.55% | 4.75 | 5.22 | 669257 | 33939 | 6.61% |
| 2025-12-18 | 4.88 | 4.77 | -0.12 | -2.45% | 4.77 | 4.92 | 165342 | 7979 | 1.63% |
| 2025-12-17 | 4.76 | 4.89 | 0.11 | 2.30% | 4.66 | 4.92 | 266759 | 12766 | 2.64% |
| 2025-12-16 | 4.95 | 4.78 | -0.20 | -4.02% | 4.70 | 4.98 | 251850 | 12114 | 2.49% |
| 2025-12-15 | 4.96 | 4.98 | -0.01 | -0.20% | 4.81 | 5.02 | 206144 | 10160 | 2.04% |
| 2025-12-12 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.07 | 199582 | 10001 | 1.97% |
| 2025-12-11 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.14 | 206820 | 10467 | 2.04% |
| 2025-12-10 | 5.05 | 5.08 | 0.02 | 0.40% | 4.99 | 5.10 | 223294 | 11284 | 2.21% |
| 2025-12-09 | 5.12 | 5.06 | -0.07 | -1.36% | 5.00 | 5.15 | 253528 | 12823 | 2.51% |
| 2025-12-08 | 5.10 | 5.13 | 0.09 | 1.79% | 5.03 | 5.19 | 345786 | 17694 | 3.42% |
| 2025-12-05 | 5.01 | 5.04 | 0.00 | 0.00% | 4.97 | 5.08 | 242583 | 12196 | 2.40% |
| 2025-12-04 | 4.84 | 5.04 | 0.18 | 3.70% | 4.84 | 5.09 | 518659 | 25926 | 5.12% |
| 2025-12-03 | 4.95 | 4.86 | -0.09 | -1.82% | 4.85 | 4.99 | 298965 | 14670 | 2.95% |
| 2025-12-02 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.00 | 248664 | 12323 | 2.46% |
| 2025-12-01 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.08 | 567980 | 28416 | 5.61% |
| 2025-11-28 | 4.59 | 4.94 | 0.38 | 8.33% | 4.50 | 5.02 | 784859 | 38063 | 7.75% |
| 2025-11-27 | 4.49 | 4.56 | 0.08 | 1.79% | 4.44 | 4.69 | 285051 | 13047 | 2.82% |
| 2025-11-26 | 4.56 | 4.48 | 0.03 | 0.67% | 4.47 | 4.66 | 365849 | 16666 | 3.61% |
| 2025-11-25 | 4.44 | 4.45 | 0.02 | 0.45% | 4.39 | 4.52 | 172973 | 7667 | 1.71% |
| 2025-11-24 | 4.38 | 4.43 | 0.08 | 1.84% | 4.33 | 4.46 | 188655 | 8273 | 1.86% |
| 2025-11-21 | 4.59 | 4.35 | -0.26 | -5.64% | 4.35 | 4.64 | 296948 | 13210 | 2.93% |
| 2025-11-20 | 4.73 | 4.61 | -0.13 | -2.74% | 4.58 | 4.76 | 209125 | 9733 | 2.07% |
| 2025-11-19 | 4.92 | 4.74 | -0.13 | -2.67% | 4.69 | 4.92 | 209338 | 9984 | 2.07% |
| 2025-11-18 | 5.10 | 4.87 | -0.24 | -4.70% | 4.83 | 5.14 | 355881 | 17455 | 3.52% |
| 2025-11-17 | 5.21 | 5.11 | -0.10 | -1.92% | 5.04 | 5.28 | 448272 | 23011 | 4.43% |
| 2025-11-14 | 4.94 | 5.21 | 0.28 | 5.68% | 4.93 | 5.34 | 735177 | 38067 | 7.26% |
| 2025-11-13 | 4.95 | 4.93 | -0.02 | -0.40% | 4.90 | 4.97 | 192747 | 9484 | 1.90% |
| 2025-11-12 | 4.91 | 4.95 | 0.01 | 0.20% | 4.91 | 5.05 | 282697 | 14059 | 2.79% |
| 2025-11-11 | 4.92 | 4.94 | 0.04 | 0.82% | 4.92 | 5.04 | 448685 | 22270 | 4.43% |
| 2025-11-10 | 4.61 | 4.90 | 0.29 | 6.29% | 4.56 | 5.00 | 784794 | 37923 | 7.75% |
| 2025-11-07 | 4.59 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 120422 | 5559 | 1.19% |
| 2025-11-06 | 4.63 | 4.61 | 0.00 | 0.00% | 4.57 | 4.70 | 226875 | 10493 | 2.24% |
| 2025-11-05 | 4.45 | 4.61 | 0.11 | 2.44% | 4.43 | 4.63 | 227995 | 10406 | 2.25% |
| 2025-11-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 166273 | 7510 | 1.64% |
| 2025-11-03 | 4.50 | 4.54 | 0.02 | 0.44% | 4.50 | 4.55 | 106147 | 4811 | 1.05% |
| 2025-10-31 | 4.52 | 4.52 | 0.02 | 0.44% | 4.49 | 4.56 | 128055 | 5790 | 1.27% |
| 2025-10-30 | 4.51 | 4.50 | -0.02 | -0.44% | 4.50 | 4.61 | 184225 | 8404 | 1.82% |
| 2025-10-29 | 4.52 | 4.52 | -0.01 | -0.22% | 4.45 | 4.55 | 135125 | 6071 | 1.34% |
| 2025-10-28 | 4.52 | 4.53 | -0.01 | -0.22% | 4.52 | 4.60 | 149945 | 6826 | 1.48% |
| 2025-10-27 | 4.62 | 4.54 | -0.09 | -1.94% | 4.53 | 4.62 | 201595 | 9191 | 1.99% |