| 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 | 4.44 | 4.42 | 0.03 | 0.68% | 4.38 | 4.46 | 139264 | 6146 | 1.81% |
| 2026-02-02 | 4.42 | 4.39 | -0.16 | -3.52% | 4.36 | 4.49 | 274167 | 12118 | 3.57% |
| 2026-01-30 | 4.63 | 4.55 | -0.10 | -2.15% | 4.44 | 4.68 | 435631 | 19809 | 5.67% |
| 2026-01-29 | 4.61 | 4.65 | 0.00 | 0.00% | 4.57 | 4.67 | 192688 | 8919 | 2.51% |
| 2026-01-28 | 4.68 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 191652 | 8945 | 2.49% |
| 2026-01-27 | 4.77 | 4.70 | -0.08 | -1.67% | 4.63 | 4.78 | 201887 | 9460 | 2.63% |
| 2026-01-26 | 4.84 | 4.78 | -0.07 | -1.44% | 4.75 | 4.84 | 199926 | 9576 | 2.60% |
| 2026-01-23 | 4.81 | 4.85 | 0.03 | 0.62% | 4.78 | 4.85 | 225013 | 10845 | 2.93% |
| 2026-01-22 | 4.74 | 4.82 | 0.09 | 1.90% | 4.71 | 4.83 | 253540 | 12135 | 3.30% |
| 2026-01-21 | 4.75 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 158795 | 7516 | 2.07% |
| 2026-01-20 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.76 | 189632 | 8978 | 2.47% |
| 2026-01-19 | 4.69 | 4.75 | 0.05 | 1.06% | 4.66 | 4.75 | 190992 | 8998 | 2.49% |
| 2026-01-16 | 4.70 | 4.70 | 0.01 | 0.21% | 4.63 | 4.73 | 208126 | 9736 | 2.71% |
| 2026-01-15 | 4.73 | 4.69 | -0.07 | -1.47% | 4.67 | 4.80 | 285839 | 13470 | 3.72% |
| 2026-01-14 | 4.78 | 4.76 | -0.03 | -0.63% | 4.72 | 4.85 | 365954 | 17537 | 4.76% |
| 2026-01-13 | 4.82 | 4.79 | -0.03 | -0.62% | 4.75 | 4.86 | 301817 | 14519 | 3.93% |
| 2026-01-12 | 4.79 | 4.82 | 0.05 | 1.05% | 4.76 | 4.85 | 322541 | 15514 | 4.20% |
| 2026-01-09 | 4.74 | 4.77 | 0.04 | 0.85% | 4.72 | 4.78 | 235079 | 11178 | 3.06% |
| 2026-01-08 | 4.69 | 4.73 | 0.02 | 0.42% | 4.66 | 4.76 | 236217 | 11143 | 3.08% |
| 2026-01-07 | 4.80 | 4.71 | -0.10 | -2.08% | 4.68 | 4.80 | 371911 | 17557 | 4.84% |
| 2026-01-06 | 4.74 | 4.81 | 0.08 | 1.69% | 4.72 | 4.82 | 281267 | 13439 | 3.66% |
| 2026-01-05 | 4.77 | 4.73 | -0.05 | -1.05% | 4.71 | 4.78 | 310531 | 14701 | 4.04% |
| 2025-12-31 | 4.79 | 4.78 | 0.01 | 0.21% | 4.74 | 4.87 | 229484 | 10991 | 2.99% |
| 2025-12-30 | 4.88 | 4.77 | -0.12 | -2.45% | 4.74 | 4.88 | 327846 | 15714 | 4.27% |
| 2025-12-29 | 5.00 | 4.89 | -0.15 | -2.98% | 4.85 | 5.01 | 359086 | 17619 | 4.67% |
| 2025-12-26 | 5.13 | 5.04 | -0.09 | -1.75% | 5.00 | 5.15 | 386658 | 19522 | 5.03% |
| 2025-12-25 | 4.98 | 5.13 | 0.14 | 2.81% | 4.92 | 5.19 | 579627 | 29444 | 7.55% |
| 2025-12-24 | 4.95 | 4.99 | 0.06 | 1.22% | 4.91 | 5.01 | 246877 | 12278 | 3.21% |
| 2025-12-23 | 5.07 | 4.93 | -0.14 | -2.76% | 4.91 | 5.07 | 336238 | 16700 | 4.38% |
| 2025-12-22 | 5.06 | 5.07 | -0.04 | -0.78% | 5.04 | 5.10 | 359983 | 18222 | 4.69% |
| 2025-12-19 | 5.02 | 5.11 | 0.19 | 3.86% | 4.94 | 5.11 | 582497 | 29476 | 7.58% |
| 2025-12-18 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.99 | 320121 | 15836 | 4.17% |
| 2025-12-17 | 4.94 | 4.89 | -0.05 | -1.01% | 4.78 | 4.95 | 376143 | 18317 | 4.90% |
| 2025-12-16 | 4.92 | 4.94 | -0.05 | -1.00% | 4.88 | 5.05 | 393522 | 19504 | 5.12% |
| 2025-12-15 | 4.85 | 4.99 | 0.10 | 2.04% | 4.85 | 5.17 | 423431 | 21181 | 5.51% |
| 2025-12-12 | 4.84 | 4.89 | 0.05 | 1.03% | 4.77 | 5.05 | 446049 | 21916 | 5.81% |
| 2025-12-11 | 5.14 | 4.84 | -0.25 | -4.91% | 4.84 | 5.16 | 546547 | 26937 | 7.12% |
| 2025-12-10 | 5.14 | 5.09 | -0.11 | -2.12% | 5.07 | 5.23 | 502867 | 25783 | 6.55% |
| 2025-12-09 | 5.22 | 5.20 | 0.02 | 0.39% | 5.18 | 5.39 | 579829 | 30395 | 7.55% |
| 2025-12-08 | 5.29 | 5.18 | -0.02 | -0.38% | 5.15 | 5.34 | 732608 | 38212 | 9.54% |
| 2025-12-05 | 5.13 | 5.20 | 0.06 | 1.17% | 5.05 | 5.31 | 833498 | 43249 | 10.85% |
| 2025-12-04 | 5.29 | 5.14 | -0.24 | -4.46% | 5.13 | 5.34 | 1168576 | 60725 | 15.21% |
| 2025-12-03 | 5.41 | 5.38 | 0.10 | 1.89% | 5.29 | 5.71 | 2257282 | 123852 | 29.39% |
| 2025-12-02 | 4.78 | 5.28 | 0.48 | 10.00% | 4.78 | 5.28 | 856274 | 44182 | 11.15% |
| 2025-12-01 | 4.83 | 4.80 | -0.04 | -0.83% | 4.79 | 4.88 | 166900 | 8052 | 2.17% |
| 2025-11-28 | 4.74 | 4.84 | 0.07 | 1.47% | 4.67 | 4.84 | 233641 | 11182 | 3.04% |
| 2025-11-27 | 4.70 | 4.77 | 0.07 | 1.49% | 4.67 | 4.86 | 255354 | 12181 | 3.32% |
| 2025-11-26 | 4.73 | 4.70 | -0.02 | -0.42% | 4.69 | 4.82 | 145105 | 6900 | 1.89% |
| 2025-11-25 | 4.68 | 4.72 | 0.06 | 1.29% | 4.66 | 4.76 | 123716 | 5840 | 1.61% |
| 2025-11-24 | 4.60 | 4.66 | 0.12 | 2.64% | 4.58 | 4.69 | 177422 | 8225 | 2.31% |
| 2025-11-21 | 4.77 | 4.54 | -0.25 | -5.22% | 4.53 | 4.81 | 234477 | 10878 | 3.05% |
| 2025-11-20 | 4.83 | 4.79 | -0.04 | -0.83% | 4.74 | 4.87 | 188409 | 9017 | 2.45% |
| 2025-11-19 | 4.88 | 4.83 | -0.04 | -0.82% | 4.78 | 4.91 | 188936 | 9124 | 2.46% |
| 2025-11-18 | 4.91 | 4.87 | -0.04 | -0.81% | 4.80 | 4.93 | 192115 | 9333 | 2.50% |
| 2025-11-17 | 4.87 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 177509 | 8683 | 2.31% |
| 2025-11-14 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 166603 | 8118 | 2.17% |
| 2025-11-13 | 4.83 | 4.85 | 0.03 | 0.62% | 4.79 | 4.87 | 144372 | 6984 | 1.88% |
| 2025-11-12 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.85 | 149211 | 7195 | 1.94% |
| 2025-11-11 | 4.78 | 4.82 | 0.03 | 0.63% | 4.76 | 4.84 | 139041 | 6694 | 1.81% |
| 2025-11-10 | 4.74 | 4.79 | 0.05 | 1.05% | 4.71 | 4.80 | 140714 | 6715 | 1.83% |
| 2025-11-07 | 4.70 | 4.74 | 0.03 | 0.64% | 4.70 | 4.77 | 121120 | 5742 | 1.58% |
| 2025-11-06 | 4.76 | 4.71 | -0.04 | -0.84% | 4.70 | 4.77 | 119799 | 5661 | 1.56% |
| 2025-11-05 | 4.71 | 4.75 | 0.01 | 0.21% | 4.69 | 4.77 | 144863 | 6874 | 1.89% |
| 2025-11-04 | 4.70 | 4.74 | 0.08 | 1.72% | 4.65 | 4.74 | 196488 | 9232 | 2.56% |
| 2025-11-03 | 4.61 | 4.66 | 0.05 | 1.08% | 4.59 | 4.68 | 128205 | 5945 | 1.67% |
| 2025-10-31 | 4.53 | 4.61 | 0.08 | 1.77% | 4.53 | 4.63 | 114294 | 5251 | 1.49% |
| 2025-10-30 | 4.61 | 4.53 | -0.09 | -1.95% | 4.53 | 4.61 | 124812 | 5704 | 1.62% |
| 2025-10-29 | 4.66 | 4.62 | -0.05 | -1.07% | 4.55 | 4.66 | 137833 | 6329 | 1.79% |
| 2025-10-28 | 4.66 | 4.67 | -0.01 | -0.21% | 4.63 | 4.70 | 102865 | 4798 | 1.34% |
| 2025-10-27 | 4.71 | 4.68 | -0.01 | -0.21% | 4.63 | 4.72 | 125062 | 5849 | 1.63% |