| 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 | 4.62 | 4.60 | 0.05 | 1.10% | 4.52 | 4.66 | 165091 | 7605 | 4.53% |
| 2026-02-02 | 4.71 | 4.55 | -0.25 | -5.21% | 4.50 | 4.74 | 237212 | 10962 | 6.51% |
| 2026-01-30 | 4.70 | 4.80 | 0.10 | 2.13% | 4.64 | 5.00 | 361108 | 17319 | 9.90% |
| 2026-01-29 | 4.65 | 4.70 | 0.14 | 3.07% | 4.54 | 4.74 | 301722 | 14071 | 8.28% |
| 2026-01-28 | 4.55 | 4.56 | 0.01 | 0.22% | 4.49 | 4.66 | 221182 | 10141 | 6.07% |
| 2026-01-27 | 4.65 | 4.55 | -0.12 | -2.57% | 4.48 | 4.66 | 229593 | 10428 | 6.30% |
| 2026-01-26 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.68 | 180515 | 8376 | 4.95% |
| 2026-01-23 | 4.60 | 4.59 | -0.01 | -0.22% | 4.52 | 4.62 | 124770 | 5696 | 3.42% |
| 2026-01-22 | 4.50 | 4.60 | 0.10 | 2.22% | 4.48 | 4.62 | 136493 | 6250 | 3.74% |
| 2026-01-21 | 4.41 | 4.50 | 0.06 | 1.35% | 4.37 | 4.51 | 120346 | 5361 | 3.30% |
| 2026-01-20 | 4.41 | 4.44 | 0.02 | 0.45% | 4.38 | 4.46 | 113646 | 5026 | 3.12% |
| 2026-01-19 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.43 | 110322 | 4811 | 3.03% |
| 2026-01-16 | 4.36 | 4.28 | -0.08 | -1.83% | 4.23 | 4.40 | 126620 | 5430 | 3.47% |
| 2026-01-15 | 4.42 | 4.36 | -0.09 | -2.02% | 4.34 | 4.43 | 133530 | 5846 | 3.66% |
| 2026-01-14 | 4.37 | 4.45 | 0.08 | 1.83% | 4.37 | 4.47 | 209695 | 9280 | 5.75% |
| 2026-01-13 | 4.34 | 4.37 | 0.02 | 0.46% | 4.32 | 4.45 | 181749 | 7978 | 4.99% |
| 2026-01-12 | 4.40 | 4.35 | -0.03 | -0.68% | 4.30 | 4.40 | 158379 | 6874 | 4.34% |
| 2026-01-09 | 4.38 | 4.38 | 0.11 | 2.58% | 4.30 | 4.43 | 212875 | 9291 | 5.84% |
| 2026-01-08 | 4.18 | 4.27 | 0.07 | 1.67% | 4.17 | 4.27 | 113596 | 4817 | 3.12% |
| 2026-01-07 | 4.34 | 4.20 | -0.14 | -3.23% | 4.17 | 4.34 | 161730 | 6847 | 4.44% |
| 2026-01-06 | 4.29 | 4.34 | 0.05 | 1.17% | 4.27 | 4.40 | 149212 | 6479 | 4.09% |
| 2026-01-05 | 4.39 | 4.29 | -0.01 | -0.23% | 4.28 | 4.44 | 114894 | 4987 | 3.15% |
| 2025-12-31 | 4.33 | 4.30 | -0.03 | -0.69% | 4.20 | 4.35 | 112163 | 4780 | 3.08% |
| 2025-12-30 | 4.37 | 4.33 | -0.02 | -0.46% | 4.28 | 4.41 | 93397 | 4056 | 2.56% |
| 2025-12-29 | 4.35 | 4.35 | -0.02 | -0.46% | 4.29 | 4.38 | 78372 | 3399 | 2.15% |
| 2025-12-26 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 69311 | 3036 | 1.90% |
| 2025-12-25 | 4.38 | 4.39 | 0.03 | 0.69% | 4.33 | 4.41 | 79682 | 3487 | 2.19% |
| 2025-12-24 | 4.36 | 4.36 | 0.02 | 0.46% | 4.29 | 4.38 | 73542 | 3194 | 2.02% |
| 2025-12-23 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.43 | 99245 | 4323 | 2.72% |
| 2025-12-22 | 4.44 | 4.42 | 0.01 | 0.23% | 4.39 | 4.47 | 100203 | 4439 | 2.75% |
| 2025-12-19 | 4.32 | 4.41 | 0.09 | 2.08% | 4.28 | 4.42 | 100817 | 4399 | 2.77% |
| 2025-12-18 | 4.26 | 4.32 | 0.05 | 1.17% | 4.26 | 4.37 | 93579 | 4052 | 2.57% |
| 2025-12-17 | 4.26 | 4.27 | 0.03 | 0.71% | 4.15 | 4.30 | 95405 | 4033 | 2.62% |
| 2025-12-16 | 4.34 | 4.24 | -0.11 | -2.53% | 4.22 | 4.37 | 96327 | 4111 | 2.64% |
| 2025-12-15 | 4.30 | 4.35 | 0.05 | 1.16% | 4.23 | 4.39 | 118932 | 5148 | 3.26% |
| 2025-12-12 | 4.40 | 4.30 | -0.11 | -2.49% | 4.27 | 4.43 | 133451 | 5792 | 3.66% |
| 2025-12-11 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.55 | 109117 | 4853 | 2.99% |
| 2025-12-10 | 4.53 | 4.47 | -0.06 | -1.32% | 4.46 | 4.57 | 73345 | 3294 | 2.01% |
| 2025-12-09 | 4.59 | 4.53 | -0.07 | -1.52% | 4.51 | 4.60 | 94195 | 4286 | 2.58% |
| 2025-12-08 | 4.64 | 4.60 | -0.02 | -0.43% | 4.57 | 4.69 | 101800 | 4701 | 2.79% |
| 2025-12-05 | 4.61 | 4.62 | 0.01 | 0.22% | 4.56 | 4.64 | 88866 | 4086 | 2.44% |
| 2025-12-04 | 4.69 | 4.61 | -0.07 | -1.50% | 4.58 | 4.72 | 115027 | 5335 | 3.16% |
| 2025-12-03 | 4.77 | 4.68 | -0.07 | -1.47% | 4.65 | 4.77 | 81607 | 3835 | 2.24% |
| 2025-12-02 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.76 | 93501 | 4414 | 2.56% |
| 2025-12-01 | 4.79 | 4.73 | -0.05 | -1.05% | 4.71 | 4.86 | 107079 | 5123 | 2.94% |
| 2025-11-28 | 4.65 | 4.78 | 0.14 | 3.02% | 4.64 | 4.80 | 99913 | 4720 | 2.74% |
| 2025-11-27 | 4.54 | 4.64 | 0.07 | 1.53% | 4.51 | 4.68 | 108093 | 4985 | 2.96% |
| 2025-11-26 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.68 | 123170 | 5674 | 3.38% |
| 2025-11-25 | 4.54 | 4.58 | 0.06 | 1.33% | 4.53 | 4.64 | 115013 | 5286 | 3.15% |
| 2025-11-24 | 4.56 | 4.52 | 0.01 | 0.22% | 4.48 | 4.69 | 163293 | 7434 | 4.48% |
| 2025-11-21 | 4.81 | 4.51 | -0.34 | -7.01% | 4.50 | 4.88 | 192363 | 8927 | 5.28% |
| 2025-11-20 | 4.98 | 4.85 | -0.13 | -2.61% | 4.82 | 5.00 | 123843 | 6037 | 3.40% |
| 2025-11-19 | 5.05 | 4.98 | -0.07 | -1.39% | 4.92 | 5.08 | 155322 | 7730 | 4.26% |
| 2025-11-18 | 5.34 | 5.05 | -0.21 | -3.99% | 5.01 | 5.34 | 253791 | 12932 | 6.96% |
| 2025-11-17 | 5.19 | 5.26 | 0.08 | 1.54% | 5.14 | 5.33 | 230082 | 12062 | 6.31% |
| 2025-11-14 | 5.02 | 5.18 | 0.13 | 2.57% | 5.02 | 5.27 | 279652 | 14508 | 7.67% |
| 2025-11-13 | 4.93 | 5.05 | 0.14 | 2.85% | 4.88 | 5.08 | 234296 | 11731 | 6.43% |
| 2025-11-12 | 4.95 | 4.91 | 0.02 | 0.41% | 4.85 | 4.95 | 129537 | 6352 | 3.55% |
| 2025-11-11 | 4.88 | 4.89 | 0.03 | 0.62% | 4.81 | 4.91 | 137126 | 6678 | 3.76% |
| 2025-11-10 | 4.86 | 4.86 | 0.04 | 0.83% | 4.81 | 4.92 | 185494 | 9021 | 5.09% |
| 2025-11-07 | 4.85 | 4.82 | -0.09 | -1.83% | 4.81 | 4.96 | 193945 | 9418 | 5.32% |
| 2025-11-06 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 195575 | 9604 | 5.36% |
| 2025-11-05 | 4.78 | 4.92 | 0.13 | 2.71% | 4.74 | 4.98 | 331847 | 16170 | 9.10% |
| 2025-11-04 | 4.73 | 4.79 | 0.04 | 0.84% | 4.72 | 4.83 | 215190 | 10288 | 5.90% |
| 2025-11-03 | 4.69 | 4.75 | 0.03 | 0.64% | 4.69 | 4.80 | 222335 | 10577 | 6.10% |
| 2025-10-31 | 4.75 | 4.72 | 0.07 | 1.51% | 4.67 | 4.81 | 270999 | 12824 | 7.43% |
| 2025-10-30 | 4.82 | 4.65 | -0.21 | -4.32% | 4.62 | 4.93 | 357907 | 16864 | 9.82% |
| 2025-10-29 | 5.05 | 4.86 | -0.13 | -2.61% | 4.84 | 5.08 | 457246 | 22524 | 12.54% |
| 2025-10-28 | 4.95 | 4.99 | 0.07 | 1.42% | 4.76 | 5.10 | 513362 | 25514 | 14.08% |
| 2025-10-27 | 5.11 | 4.92 | -0.23 | -4.47% | 4.91 | 5.26 | 763497 | 38352 | 20.94% |