| 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 | 5.17 | 5.23 | 0.05 | 0.97% | 5.14 | 5.24 | 272216 | 14158 | 2.96% |
| 2026-02-03 | 4.99 | 5.18 | 0.22 | 4.44% | 4.98 | 5.18 | 308517 | 15728 | 3.36% |
| 2026-02-02 | 5.05 | 4.96 | -0.07 | -1.39% | 4.96 | 5.14 | 227977 | 11520 | 2.48% |
| 2026-01-30 | 4.92 | 5.03 | 0.08 | 1.62% | 4.87 | 5.04 | 286400 | 14195 | 3.12% |
| 2026-01-29 | 4.86 | 4.95 | 0.09 | 1.85% | 4.81 | 5.15 | 318307 | 15859 | 3.47% |
| 2026-01-28 | 4.95 | 4.86 | -0.12 | -2.41% | 4.85 | 4.99 | 206326 | 10086 | 2.25% |
| 2026-01-27 | 4.99 | 4.98 | -0.05 | -0.99% | 4.87 | 5.02 | 187890 | 9275 | 2.05% |
| 2026-01-26 | 5.14 | 5.03 | -0.13 | -2.52% | 4.98 | 5.15 | 255126 | 12889 | 2.78% |
| 2026-01-23 | 5.12 | 5.16 | 0.04 | 0.78% | 5.09 | 5.18 | 257348 | 13231 | 2.80% |
| 2026-01-22 | 5.06 | 5.12 | 0.02 | 0.39% | 5.01 | 5.25 | 359567 | 18351 | 3.91% |
| 2026-01-21 | 5.14 | 5.10 | 0.02 | 0.39% | 5.05 | 5.17 | 280883 | 14295 | 3.06% |
| 2026-01-20 | 5.16 | 5.08 | -0.14 | -2.68% | 5.03 | 5.16 | 278835 | 14198 | 3.04% |
| 2026-01-19 | 5.07 | 5.22 | 0.13 | 2.55% | 5.06 | 5.28 | 391113 | 20164 | 4.26% |
| 2026-01-16 | 5.23 | 5.09 | -0.08 | -1.55% | 5.06 | 5.25 | 331283 | 16955 | 3.61% |
| 2026-01-15 | 5.28 | 5.17 | -0.22 | -4.08% | 5.11 | 5.29 | 480192 | 24839 | 5.23% |
| 2026-01-14 | 5.66 | 5.39 | -0.19 | -3.41% | 5.27 | 5.66 | 899878 | 48750 | 9.80% |
| 2026-01-13 | 5.41 | 5.58 | 0.17 | 3.14% | 5.32 | 5.78 | 1186281 | 66023 | 12.92% |
| 2026-01-12 | 5.45 | 5.41 | 0.21 | 4.04% | 5.29 | 5.45 | 909645 | 48858 | 9.90% |
| 2026-01-09 | 4.82 | 5.20 | 0.47 | 9.94% | 4.79 | 5.20 | 523474 | 26585 | 5.70% |
| 2026-01-08 | 4.65 | 4.73 | 0.06 | 1.28% | 4.61 | 4.75 | 211602 | 9921 | 2.30% |
| 2026-01-07 | 4.81 | 4.67 | -0.18 | -3.71% | 4.66 | 4.84 | 297372 | 14027 | 3.24% |
| 2026-01-06 | 4.75 | 4.85 | 0.10 | 2.11% | 4.71 | 4.98 | 293818 | 14311 | 3.20% |
| 2026-01-05 | 4.66 | 4.75 | 0.09 | 1.93% | 4.65 | 4.79 | 235492 | 11168 | 2.56% |
| 2025-12-31 | 4.71 | 4.66 | -0.05 | -1.06% | 4.60 | 4.73 | 183150 | 8523 | 1.99% |
| 2025-12-30 | 4.76 | 4.71 | -0.06 | -1.26% | 4.64 | 4.79 | 185848 | 8758 | 2.02% |
| 2025-12-29 | 4.90 | 4.77 | -0.11 | -2.25% | 4.75 | 4.90 | 238638 | 11426 | 2.60% |
| 2025-12-26 | 4.98 | 4.88 | -0.10 | -2.01% | 4.86 | 5.02 | 308164 | 15150 | 3.36% |
| 2025-12-25 | 4.68 | 4.98 | 0.29 | 6.18% | 4.67 | 5.00 | 465140 | 22709 | 5.06% |
| 2025-12-24 | 4.67 | 4.69 | 0.01 | 0.21% | 4.67 | 4.79 | 167607 | 7884 | 1.82% |
| 2025-12-23 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.81 | 218015 | 10242 | 2.37% |
| 2025-12-22 | 4.76 | 4.78 | -0.03 | -0.62% | 4.70 | 4.84 | 273485 | 13046 | 2.98% |
| 2025-12-19 | 4.70 | 4.81 | 0.10 | 2.12% | 4.55 | 4.82 | 531558 | 25029 | 5.79% |
| 2025-12-18 | 4.45 | 4.71 | 0.20 | 4.43% | 4.43 | 4.88 | 713781 | 33430 | 7.77% |
| 2025-12-17 | 4.41 | 4.51 | 0.10 | 2.27% | 4.40 | 4.65 | 531163 | 24102 | 5.78% |
| 2025-12-16 | 4.51 | 4.41 | -0.11 | -2.43% | 4.37 | 4.60 | 325609 | 14475 | 3.55% |
| 2025-12-15 | 4.63 | 4.52 | -0.03 | -0.66% | 4.44 | 4.65 | 385127 | 17435 | 4.19% |
| 2025-12-12 | 4.93 | 4.55 | -0.51 | -10.08% | 4.55 | 4.96 | 811589 | 38166 | 8.84% |
| 2025-12-11 | 5.14 | 5.06 | -0.09 | -1.75% | 5.01 | 5.58 | 719667 | 37387 | 7.84% |
| 2025-12-10 | 5.36 | 5.15 | -0.07 | -1.34% | 5.01 | 5.36 | 584725 | 29952 | 6.37% |
| 2025-12-09 | 5.32 | 5.22 | -0.03 | -0.57% | 5.21 | 5.50 | 611544 | 32470 | 6.66% |
| 2025-12-08 | 5.26 | 5.25 | 0.07 | 1.35% | 5.22 | 5.50 | 755088 | 40226 | 8.22% |
| 2025-12-05 | 5.11 | 5.18 | 0.07 | 1.37% | 5.00 | 5.25 | 624690 | 32188 | 6.80% |
| 2025-12-04 | 5.20 | 5.11 | -0.09 | -1.73% | 5.08 | 5.33 | 711782 | 36541 | 7.75% |
| 2025-12-03 | 4.97 | 5.20 | 0.16 | 3.17% | 4.97 | 5.44 | 1132073 | 58692 | 12.33% |
| 2025-12-02 | 4.96 | 5.04 | 0.05 | 1.00% | 4.91 | 5.30 | 834835 | 42423 | 9.09% |
| 2025-12-01 | 5.05 | 4.99 | -0.05 | -0.99% | 4.95 | 5.07 | 596337 | 29768 | 6.49% |
| 2025-11-28 | 5.07 | 5.04 | -0.06 | -1.18% | 4.96 | 5.15 | 1075265 | 54028 | 11.71% |
| 2025-11-27 | 4.83 | 5.10 | 0.27 | 5.59% | 4.77 | 5.31 | 1548995 | 78863 | 16.86% |
| 2025-11-26 | 4.74 | 4.83 | 0.09 | 1.90% | 4.70 | 5.20 | 607976 | 29643 | 6.62% |
| 2025-11-25 | 4.65 | 4.74 | 0.09 | 1.94% | 4.62 | 4.77 | 183626 | 8658 | 2.00% |
| 2025-11-24 | 4.62 | 4.65 | 0.04 | 0.87% | 4.59 | 4.68 | 170494 | 7902 | 1.86% |
| 2025-11-21 | 4.71 | 4.61 | -0.16 | -3.35% | 4.57 | 4.81 | 256460 | 11965 | 2.79% |
| 2025-11-20 | 4.74 | 4.77 | 0.02 | 0.42% | 4.66 | 4.85 | 206702 | 9827 | 2.25% |
| 2025-11-19 | 4.78 | 4.75 | -0.03 | -0.63% | 4.69 | 4.80 | 216360 | 10246 | 2.36% |
| 2025-11-18 | 4.88 | 4.78 | -0.09 | -1.85% | 4.76 | 4.93 | 257755 | 12372 | 2.81% |
| 2025-11-17 | 4.83 | 4.87 | 0.04 | 0.83% | 4.78 | 4.90 | 287364 | 13902 | 3.13% |
| 2025-11-14 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.89 | 302637 | 14678 | 3.29% |
| 2025-11-13 | 4.76 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 317928 | 15233 | 3.46% |
| 2025-11-12 | 4.73 | 4.77 | 0.03 | 0.63% | 4.73 | 4.89 | 345614 | 16581 | 3.76% |
| 2025-11-11 | 4.72 | 4.74 | -0.03 | -0.63% | 4.69 | 4.80 | 446955 | 21237 | 4.87% |
| 2025-11-10 | 4.53 | 4.77 | 0.27 | 6.00% | 4.48 | 4.94 | 869541 | 40906 | 9.47% |
| 2025-11-07 | 4.58 | 4.50 | 0.03 | 0.67% | 4.47 | 4.68 | 401656 | 18141 | 4.37% |
| 2025-11-06 | 4.54 | 4.47 | -0.05 | -1.11% | 4.44 | 4.54 | 153504 | 6858 | 1.67% |
| 2025-11-05 | 4.46 | 4.52 | 0.04 | 0.89% | 4.41 | 4.54 | 177000 | 7982 | 1.93% |
| 2025-11-04 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.55 | 248770 | 11205 | 2.71% |
| 2025-11-03 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.52 | 166719 | 7477 | 1.82% |
| 2025-10-31 | 4.35 | 4.43 | 0.08 | 1.84% | 4.35 | 4.45 | 128931 | 5692 | 1.40% |
| 2025-10-30 | 4.41 | 4.35 | -0.05 | -1.14% | 4.35 | 4.43 | 130612 | 5729 | 1.42% |
| 2025-10-29 | 4.45 | 4.40 | -0.07 | -1.57% | 4.37 | 4.46 | 163355 | 7186 | 1.78% |
| 2025-10-28 | 4.48 | 4.47 | 0.00 | 0.00% | 4.42 | 4.50 | 245492 | 10946 | 2.67% |
| 2025-10-27 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.73 | 452132 | 20471 | 4.92% |