| 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 | 4.70 | 5.17 | 0.47 | 10.00% | 4.68 | 5.17 | 2176124 | 109272 | 4.95% |
| 2026-02-03 | 4.70 | 4.70 | 0.04 | 0.86% | 4.61 | 4.74 | 939241 | 43913 | 2.14% |
| 2026-02-02 | 4.92 | 4.66 | -0.40 | -7.91% | 4.65 | 4.94 | 2057599 | 98236 | 4.68% |
| 2026-01-30 | 5.01 | 5.06 | 0.04 | 0.80% | 4.91 | 5.47 | 2920762 | 148930 | 6.65% |
| 2026-01-29 | 5.01 | 5.02 | 0.00 | 0.00% | 4.97 | 5.13 | 1665694 | 84060 | 3.79% |
| 2026-01-28 | 4.90 | 5.02 | 0.18 | 3.72% | 4.84 | 5.10 | 1742327 | 86870 | 3.96% |
| 2026-01-27 | 4.95 | 4.84 | -0.11 | -2.22% | 4.75 | 4.96 | 945896 | 45615 | 2.15% |
| 2026-01-26 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 773185 | 38198 | 1.76% |
| 2026-01-23 | 4.89 | 4.98 | 0.11 | 2.26% | 4.86 | 4.99 | 1210016 | 59939 | 2.75% |
| 2026-01-22 | 4.72 | 4.87 | 0.16 | 3.40% | 4.71 | 4.88 | 975173 | 46983 | 2.22% |
| 2026-01-21 | 4.71 | 4.71 | -0.02 | -0.42% | 4.65 | 4.74 | 515419 | 24216 | 1.17% |
| 2026-01-20 | 4.74 | 4.73 | 0.00 | 0.00% | 4.64 | 4.76 | 753171 | 35318 | 1.71% |
| 2026-01-19 | 4.60 | 4.73 | 0.11 | 2.38% | 4.55 | 4.77 | 866756 | 40641 | 1.97% |
| 2026-01-16 | 4.84 | 4.62 | -0.27 | -5.52% | 4.61 | 4.85 | 1561008 | 73170 | 3.55% |
| 2026-01-15 | 4.85 | 4.89 | 0.02 | 0.41% | 4.83 | 4.90 | 650800 | 31708 | 1.48% |
| 2026-01-14 | 4.85 | 4.87 | 0.01 | 0.21% | 4.82 | 4.97 | 1005691 | 49291 | 2.29% |
| 2026-01-13 | 5.00 | 4.86 | -0.13 | -2.61% | 4.84 | 5.00 | 969847 | 47459 | 2.21% |
| 2026-01-12 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.00 | 957106 | 47376 | 2.18% |
| 2026-01-09 | 4.90 | 4.96 | 0.05 | 1.02% | 4.87 | 5.00 | 857619 | 42504 | 1.95% |
| 2026-01-08 | 4.97 | 4.91 | -0.06 | -1.21% | 4.90 | 4.98 | 927929 | 45885 | 2.11% |
| 2026-01-07 | 4.92 | 4.97 | 0.08 | 1.64% | 4.83 | 5.00 | 1416385 | 69913 | 3.22% |
| 2026-01-06 | 4.73 | 4.89 | 0.16 | 3.38% | 4.72 | 4.90 | 1060824 | 51231 | 2.41% |
| 2026-01-05 | 4.71 | 4.73 | 0.03 | 0.64% | 4.70 | 4.76 | 580134 | 27410 | 1.32% |
| 2025-12-31 | 4.76 | 4.70 | -0.06 | -1.26% | 4.70 | 4.80 | 436114 | 20622 | 0.99% |
| 2025-12-30 | 4.74 | 4.76 | -0.01 | -0.21% | 4.69 | 4.80 | 549276 | 26066 | 1.25% |
| 2025-12-29 | 4.77 | 4.77 | 0.03 | 0.63% | 4.71 | 4.82 | 656572 | 31221 | 1.49% |
| 2025-12-26 | 4.72 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 568567 | 26995 | 1.29% |
| 2025-12-25 | 4.66 | 4.74 | 0.08 | 1.72% | 4.64 | 4.77 | 677307 | 32023 | 1.54% |
| 2025-12-24 | 4.64 | 4.66 | 0.02 | 0.43% | 4.60 | 4.67 | 420889 | 19520 | 0.96% |
| 2025-12-23 | 4.69 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 386172 | 17954 | 0.88% |
| 2025-12-22 | 4.67 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 364906 | 17158 | 0.83% |
| 2025-12-19 | 4.64 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 515750 | 24122 | 1.17% |
| 2025-12-18 | 4.65 | 4.65 | 0.01 | 0.22% | 4.62 | 4.68 | 496900 | 23122 | 1.13% |
| 2025-12-17 | 4.60 | 4.64 | 0.03 | 0.65% | 4.50 | 4.64 | 541456 | 24747 | 1.23% |
| 2025-12-16 | 4.76 | 4.61 | -0.19 | -3.96% | 4.60 | 4.77 | 767218 | 35549 | 1.75% |
| 2025-12-15 | 4.75 | 4.80 | 0.09 | 1.91% | 4.75 | 4.91 | 854958 | 41394 | 1.94% |
| 2025-12-12 | 4.69 | 4.71 | 0.03 | 0.64% | 4.68 | 4.76 | 534425 | 25238 | 1.22% |
| 2025-12-11 | 4.79 | 4.68 | -0.12 | -2.50% | 4.66 | 4.83 | 831520 | 39299 | 1.89% |
| 2025-12-10 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.84 | 507787 | 24326 | 1.16% |
| 2025-12-09 | 4.90 | 4.79 | -0.13 | -2.64% | 4.79 | 4.92 | 723437 | 34943 | 1.65% |
| 2025-12-08 | 5.00 | 4.92 | -0.09 | -1.80% | 4.90 | 5.01 | 859953 | 42409 | 1.96% |
| 2025-12-05 | 4.94 | 5.01 | 0.07 | 1.42% | 4.88 | 5.05 | 853966 | 42542 | 1.94% |
| 2025-12-04 | 5.10 | 4.94 | -0.18 | -3.52% | 4.93 | 5.12 | 1039161 | 51866 | 2.36% |
| 2025-12-03 | 5.13 | 5.12 | -0.05 | -0.97% | 5.08 | 5.22 | 869032 | 44663 | 1.98% |
| 2025-12-02 | 5.18 | 5.17 | -0.01 | -0.19% | 5.10 | 5.23 | 851300 | 43966 | 1.94% |
| 2025-12-01 | 5.07 | 5.18 | 0.09 | 1.77% | 5.06 | 5.30 | 1075390 | 55838 | 2.45% |
| 2025-11-28 | 4.93 | 5.09 | 0.14 | 2.83% | 4.92 | 5.22 | 1202836 | 61223 | 2.74% |
| 2025-11-27 | 5.04 | 4.95 | -0.11 | -2.17% | 4.93 | 5.06 | 833653 | 41559 | 1.90% |
| 2025-11-26 | 4.95 | 5.06 | 0.07 | 1.40% | 4.94 | 5.30 | 1678311 | 86175 | 3.82% |
| 2025-11-25 | 4.83 | 4.99 | 0.19 | 3.96% | 4.80 | 5.00 | 1373714 | 67338 | 3.12% |
| 2025-11-24 | 4.92 | 4.80 | -0.15 | -3.03% | 4.75 | 4.98 | 1335124 | 64517 | 3.04% |
| 2025-11-21 | 5.30 | 4.95 | -0.42 | -7.82% | 4.94 | 5.34 | 1867509 | 94846 | 4.25% |
| 2025-11-20 | 5.52 | 5.37 | -0.14 | -2.54% | 5.35 | 5.52 | 1273714 | 69015 | 2.90% |
| 2025-11-19 | 5.59 | 5.51 | -0.07 | -1.25% | 5.47 | 5.65 | 1648222 | 91597 | 3.75% |
| 2025-11-18 | 5.83 | 5.58 | -0.27 | -4.62% | 5.53 | 5.87 | 3324167 | 187486 | 7.56% |
| 2025-11-17 | 5.30 | 5.85 | 0.53 | 9.96% | 5.25 | 5.85 | 3760182 | 213075 | 8.55% |
| 2025-11-14 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.49 | 1530989 | 81913 | 3.48% |
| 2025-11-13 | 5.18 | 5.27 | 0.11 | 2.13% | 5.15 | 5.31 | 1146523 | 60357 | 2.61% |
| 2025-11-12 | 5.35 | 5.16 | -0.19 | -3.55% | 5.11 | 5.35 | 1550387 | 80607 | 3.53% |
| 2025-11-11 | 5.34 | 5.35 | -0.01 | -0.19% | 5.23 | 5.38 | 1338108 | 71090 | 3.04% |
| 2025-11-10 | 5.44 | 5.36 | -0.10 | -1.83% | 5.33 | 5.49 | 1444559 | 77766 | 3.29% |
| 2025-11-07 | 5.51 | 5.46 | -0.10 | -1.80% | 5.43 | 5.58 | 1691132 | 92791 | 3.85% |
| 2025-11-06 | 5.41 | 5.56 | 0.16 | 2.96% | 5.36 | 5.77 | 2868512 | 160364 | 6.52% |
| 2025-11-05 | 5.23 | 5.40 | 0.10 | 1.89% | 5.22 | 5.42 | 1942944 | 104314 | 4.42% |
| 2025-11-04 | 5.31 | 5.30 | -0.03 | -0.56% | 5.27 | 5.49 | 1736638 | 93160 | 3.95% |
| 2025-11-03 | 5.24 | 5.33 | 0.09 | 1.72% | 5.19 | 5.35 | 1697333 | 89731 | 3.86% |
| 2025-10-31 | 5.24 | 5.24 | 0.00 | 0.00% | 5.21 | 5.42 | 1888367 | 99925 | 4.30% |
| 2025-10-30 | 5.26 | 5.24 | -0.04 | -0.76% | 5.19 | 5.35 | 2943195 | 155126 | 6.69% |
| 2025-10-29 | 4.88 | 5.28 | 0.39 | 7.98% | 4.86 | 5.38 | 3981687 | 210185 | 9.06% |
| 2025-10-28 | 4.87 | 4.89 | 0.00 | 0.00% | 4.84 | 4.93 | 711745 | 34661 | 1.62% |
| 2025-10-27 | 4.94 | 4.89 | -0.05 | -1.01% | 4.85 | 4.96 | 948234 | 46358 | 2.16% |