| 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 | 4.63 | 4.66 | 0.06 | 1.30% | 4.61 | 4.68 | 158985 | 7394 | 1.97% |
| 2026-02-02 | 4.70 | 4.60 | -0.11 | -2.34% | 4.59 | 4.71 | 252701 | 11775 | 3.13% |
| 2026-01-30 | 4.58 | 4.71 | 0.12 | 2.61% | 4.57 | 4.73 | 351682 | 16442 | 4.36% |
| 2026-01-29 | 4.61 | 4.59 | -0.02 | -0.43% | 4.56 | 4.65 | 173375 | 7987 | 2.15% |
| 2026-01-28 | 4.63 | 4.61 | -0.04 | -0.86% | 4.59 | 4.66 | 159784 | 7386 | 1.98% |
| 2026-01-27 | 4.69 | 4.65 | -0.04 | -0.85% | 4.55 | 4.69 | 245935 | 11356 | 3.05% |
| 2026-01-26 | 4.70 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 232038 | 10872 | 2.88% |
| 2026-01-23 | 4.66 | 4.71 | 0.06 | 1.29% | 4.64 | 4.72 | 215446 | 10085 | 2.67% |
| 2026-01-22 | 4.61 | 4.65 | 0.03 | 0.65% | 4.57 | 4.65 | 181938 | 8422 | 2.26% |
| 2026-01-21 | 4.59 | 4.62 | 0.03 | 0.65% | 4.50 | 4.63 | 220933 | 10110 | 2.74% |
| 2026-01-20 | 4.55 | 4.59 | 0.04 | 0.88% | 4.53 | 4.66 | 316363 | 14532 | 3.92% |
| 2026-01-19 | 4.46 | 4.55 | 0.08 | 1.79% | 4.45 | 4.55 | 193634 | 8747 | 2.40% |
| 2026-01-16 | 4.53 | 4.47 | -0.05 | -1.11% | 4.46 | 4.53 | 143915 | 6458 | 1.78% |
| 2026-01-15 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.54 | 172238 | 7754 | 2.14% |
| 2026-01-14 | 4.48 | 4.50 | 0.01 | 0.22% | 4.45 | 4.54 | 242555 | 10914 | 3.01% |
| 2026-01-13 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.58 | 210910 | 9545 | 2.62% |
| 2026-01-12 | 4.52 | 4.53 | 0.02 | 0.44% | 4.49 | 4.53 | 210031 | 9477 | 2.60% |
| 2026-01-09 | 4.47 | 4.51 | 0.03 | 0.67% | 4.44 | 4.52 | 214922 | 9626 | 2.67% |
| 2026-01-08 | 4.45 | 4.48 | 0.02 | 0.45% | 4.44 | 4.50 | 119046 | 5335 | 1.48% |
| 2026-01-07 | 4.50 | 4.46 | -0.02 | -0.45% | 4.45 | 4.51 | 135454 | 6064 | 1.68% |
| 2026-01-06 | 4.43 | 4.48 | 0.06 | 1.36% | 4.43 | 4.50 | 145343 | 6498 | 1.80% |
| 2026-01-05 | 4.40 | 4.42 | 0.03 | 0.68% | 4.38 | 4.45 | 127056 | 5615 | 1.58% |
| 2025-12-31 | 4.36 | 4.39 | 0.04 | 0.92% | 4.32 | 4.40 | 120305 | 5249 | 1.49% |
| 2025-12-30 | 4.39 | 4.35 | -0.04 | -0.91% | 4.32 | 4.41 | 110026 | 4799 | 1.36% |
| 2025-12-29 | 4.40 | 4.39 | -0.04 | -0.90% | 4.38 | 4.42 | 91876 | 4037 | 1.14% |
| 2025-12-26 | 4.47 | 4.43 | -0.04 | -0.89% | 4.42 | 4.48 | 102321 | 4550 | 1.27% |
| 2025-12-25 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.48 | 74624 | 3328 | 0.93% |
| 2025-12-24 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 78718 | 3489 | 0.98% |
| 2025-12-23 | 4.44 | 4.41 | -0.04 | -0.90% | 4.40 | 4.45 | 76362 | 3374 | 0.95% |
| 2025-12-22 | 4.46 | 4.45 | 0.00 | 0.00% | 4.42 | 4.47 | 83716 | 3720 | 1.04% |
| 2025-12-19 | 4.39 | 4.45 | 0.07 | 1.60% | 4.37 | 4.47 | 113920 | 5060 | 1.41% |
| 2025-12-18 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.43 | 130273 | 5718 | 1.62% |
| 2025-12-17 | 4.36 | 4.33 | -0.03 | -0.69% | 4.26 | 4.37 | 190024 | 8183 | 2.36% |
| 2025-12-16 | 4.45 | 4.36 | -0.08 | -1.80% | 4.32 | 4.46 | 197851 | 8632 | 2.45% |
| 2025-12-15 | 4.40 | 4.44 | 0.04 | 0.91% | 4.37 | 4.50 | 137426 | 6106 | 1.70% |
| 2025-12-12 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.50 | 146575 | 6514 | 1.82% |
| 2025-12-11 | 4.57 | 4.45 | -0.13 | -2.84% | 4.45 | 4.59 | 164440 | 7393 | 2.04% |
| 2025-12-10 | 4.59 | 4.58 | 0.00 | 0.00% | 4.53 | 4.61 | 142833 | 6527 | 1.77% |
| 2025-12-09 | 4.62 | 4.58 | -0.05 | -1.08% | 4.57 | 4.65 | 176158 | 8108 | 2.18% |
| 2025-12-08 | 4.69 | 4.63 | -0.04 | -0.86% | 4.62 | 4.69 | 169843 | 7891 | 2.11% |
| 2025-12-05 | 4.57 | 4.67 | 0.08 | 1.74% | 4.56 | 4.68 | 290202 | 13466 | 3.60% |
| 2025-12-04 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.67 | 286749 | 13189 | 3.56% |
| 2025-12-03 | 4.51 | 4.63 | 0.11 | 2.43% | 4.49 | 4.68 | 286126 | 13111 | 3.55% |
| 2025-12-02 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.56 | 138302 | 6243 | 1.72% |
| 2025-12-01 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 4.53 | 110530 | 4985 | 1.37% |
| 2025-11-28 | 4.41 | 4.49 | 0.08 | 1.81% | 4.39 | 4.50 | 136820 | 6087 | 1.70% |
| 2025-11-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.45 | 102138 | 4517 | 1.27% |
| 2025-11-26 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.49 | 116738 | 5177 | 1.45% |
| 2025-11-25 | 4.42 | 4.46 | 0.06 | 1.36% | 4.37 | 4.49 | 142114 | 6334 | 1.76% |
| 2025-11-24 | 4.36 | 4.40 | 0.07 | 1.62% | 4.35 | 4.42 | 167409 | 7338 | 2.08% |
| 2025-11-21 | 4.53 | 4.33 | -0.24 | -5.25% | 4.33 | 4.56 | 281335 | 12434 | 3.49% |
| 2025-11-20 | 4.61 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 132696 | 6079 | 1.65% |
| 2025-11-19 | 4.63 | 4.59 | -0.05 | -1.08% | 4.56 | 4.65 | 146389 | 6724 | 1.82% |
| 2025-11-18 | 4.69 | 4.64 | -0.06 | -1.28% | 4.61 | 4.71 | 212256 | 9841 | 2.63% |
| 2025-11-17 | 4.68 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 203767 | 9564 | 2.53% |
| 2025-11-14 | 4.74 | 4.69 | -0.02 | -0.42% | 4.68 | 4.79 | 335001 | 15884 | 4.15% |
| 2025-11-13 | 4.65 | 4.71 | 0.07 | 1.51% | 4.62 | 4.75 | 287127 | 13483 | 3.56% |
| 2025-11-12 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 168034 | 7774 | 2.08% |
| 2025-11-11 | 4.64 | 4.63 | 0.01 | 0.22% | 4.61 | 4.64 | 157880 | 7298 | 1.96% |
| 2025-11-10 | 4.58 | 4.62 | 0.05 | 1.09% | 4.55 | 4.65 | 203024 | 9379 | 2.52% |
| 2025-11-07 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.63 | 184976 | 8471 | 2.29% |
| 2025-11-06 | 4.55 | 4.54 | -0.02 | -0.44% | 4.53 | 4.57 | 125835 | 5716 | 1.56% |
| 2025-11-05 | 4.49 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 198743 | 9036 | 2.46% |
| 2025-11-04 | 4.50 | 4.53 | 0.02 | 0.44% | 4.49 | 4.54 | 172796 | 7798 | 2.14% |
| 2025-11-03 | 4.48 | 4.51 | 0.04 | 0.89% | 4.45 | 4.52 | 200280 | 8996 | 2.48% |
| 2025-10-31 | 4.45 | 4.47 | -0.02 | -0.45% | 4.45 | 4.51 | 255405 | 11406 | 3.17% |
| 2025-10-30 | 4.41 | 4.49 | 0.07 | 1.58% | 4.37 | 4.78 | 436427 | 19717 | 5.41% |
| 2025-10-29 | 4.43 | 4.42 | -0.01 | -0.23% | 4.38 | 4.43 | 105194 | 4633 | 1.30% |
| 2025-10-28 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 97818 | 4345 | 1.21% |
| 2025-10-27 | 4.44 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 106114 | 4705 | 1.32% |