| 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 | 4.66 | 4.68 | 0.08 | 1.74% | 4.57 | 4.68 | 376131 | 17406 | 3.31% |
| 2026-02-02 | 4.76 | 4.60 | -0.19 | -3.97% | 4.60 | 4.82 | 471112 | 22184 | 4.15% |
| 2026-01-30 | 4.75 | 4.79 | 0.10 | 2.13% | 4.71 | 4.86 | 618738 | 29569 | 5.44% |
| 2026-01-29 | 4.73 | 4.69 | -0.08 | -1.68% | 4.66 | 4.82 | 380067 | 18017 | 3.34% |
| 2026-01-28 | 4.81 | 4.77 | -0.04 | -0.83% | 4.70 | 4.82 | 357269 | 16986 | 3.14% |
| 2026-01-27 | 4.88 | 4.81 | -0.12 | -2.43% | 4.66 | 4.93 | 560768 | 26730 | 4.93% |
| 2026-01-26 | 5.01 | 4.93 | -0.07 | -1.40% | 4.86 | 5.08 | 490650 | 24292 | 4.32% |
| 2026-01-23 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.00 | 404982 | 20118 | 3.56% |
| 2026-01-22 | 4.88 | 4.94 | 0.07 | 1.44% | 4.86 | 4.95 | 404407 | 19824 | 3.56% |
| 2026-01-21 | 4.78 | 4.87 | 0.04 | 0.83% | 4.71 | 4.88 | 408138 | 19703 | 3.59% |
| 2026-01-20 | 4.96 | 4.83 | -0.13 | -2.62% | 4.79 | 4.97 | 487948 | 23634 | 4.29% |
| 2026-01-19 | 4.85 | 4.96 | 0.08 | 1.64% | 4.83 | 4.97 | 411019 | 20251 | 3.62% |
| 2026-01-16 | 4.98 | 4.88 | -0.08 | -1.61% | 4.84 | 5.02 | 540998 | 26552 | 4.76% |
| 2026-01-15 | 4.98 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 592056 | 29444 | 5.21% |
| 2026-01-14 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.08 | 843558 | 42372 | 7.42% |
| 2026-01-13 | 5.18 | 5.00 | -0.17 | -3.29% | 4.99 | 5.21 | 822116 | 41735 | 7.23% |
| 2026-01-12 | 5.10 | 5.17 | 0.09 | 1.77% | 5.06 | 5.20 | 974799 | 50127 | 8.58% |
| 2026-01-09 | 5.04 | 5.08 | 0.04 | 0.79% | 5.01 | 5.11 | 770691 | 38976 | 6.78% |
| 2026-01-08 | 5.05 | 5.04 | -0.10 | -1.95% | 5.00 | 5.11 | 1181765 | 59764 | 10.40% |
| 2026-01-07 | 4.95 | 5.14 | 0.25 | 5.11% | 4.92 | 5.36 | 1898532 | 96117 | 16.71% |
| 2026-01-06 | 4.79 | 4.89 | 0.09 | 1.88% | 4.77 | 4.90 | 543217 | 26401 | 4.78% |
| 2026-01-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.84 | 443646 | 21251 | 3.90% |
| 2025-12-31 | 4.91 | 4.77 | -0.15 | -3.05% | 4.74 | 4.92 | 605981 | 28982 | 5.33% |
| 2025-12-30 | 4.84 | 4.92 | 0.06 | 1.23% | 4.80 | 5.00 | 692201 | 34158 | 6.09% |
| 2025-12-29 | 4.91 | 4.86 | -0.08 | -1.62% | 4.84 | 4.93 | 721952 | 35218 | 6.35% |
| 2025-12-26 | 4.99 | 4.94 | -0.10 | -1.98% | 4.91 | 5.07 | 1037298 | 51587 | 9.13% |
| 2025-12-25 | 4.91 | 5.04 | 0.13 | 2.65% | 4.84 | 5.23 | 1455820 | 73115 | 12.81% |
| 2025-12-24 | 4.83 | 4.91 | 0.10 | 2.08% | 4.76 | 5.18 | 1438001 | 71176 | 12.65% |
| 2025-12-23 | 4.67 | 4.81 | 0.11 | 2.34% | 4.64 | 4.90 | 1301940 | 62426 | 11.46% |
| 2025-12-22 | 4.63 | 4.70 | 0.08 | 1.73% | 4.63 | 4.72 | 541765 | 25399 | 4.77% |
| 2025-12-19 | 4.55 | 4.62 | 0.08 | 1.76% | 4.50 | 4.63 | 631446 | 28907 | 5.56% |
| 2025-12-18 | 4.67 | 4.54 | -0.11 | -2.37% | 4.53 | 4.72 | 990948 | 45719 | 8.72% |
| 2025-12-17 | 4.42 | 4.65 | 0.25 | 5.68% | 4.38 | 4.74 | 1180725 | 53719 | 10.39% |
| 2025-12-16 | 4.57 | 4.40 | -0.19 | -4.14% | 4.40 | 4.59 | 509677 | 22689 | 4.49% |
| 2025-12-15 | 4.49 | 4.59 | 0.10 | 2.23% | 4.48 | 4.69 | 567970 | 26125 | 5.00% |
| 2025-12-12 | 4.49 | 4.49 | 0.00 | 0.00% | 4.46 | 4.55 | 329108 | 14860 | 2.90% |
| 2025-12-11 | 4.56 | 4.49 | -0.05 | -1.10% | 4.49 | 4.61 | 457096 | 20770 | 4.02% |
| 2025-12-10 | 4.62 | 4.54 | -0.12 | -2.58% | 4.49 | 4.64 | 636146 | 28996 | 5.60% |
| 2025-12-09 | 4.57 | 4.66 | 0.06 | 1.30% | 4.56 | 4.75 | 717887 | 33316 | 6.32% |
| 2025-12-08 | 4.55 | 4.60 | 0.06 | 1.32% | 4.53 | 4.63 | 387256 | 17783 | 3.41% |
| 2025-12-05 | 4.45 | 4.54 | 0.10 | 2.25% | 4.40 | 4.57 | 406032 | 18306 | 3.57% |
| 2025-12-04 | 4.51 | 4.44 | -0.09 | -1.99% | 4.41 | 4.55 | 421786 | 18792 | 3.71% |
| 2025-12-03 | 4.66 | 4.53 | -0.12 | -2.58% | 4.49 | 4.69 | 575484 | 26269 | 5.06% |
| 2025-12-02 | 4.69 | 4.65 | -0.06 | -1.27% | 4.62 | 4.71 | 413764 | 19246 | 3.64% |
| 2025-12-01 | 4.81 | 4.71 | -0.05 | -1.05% | 4.68 | 4.82 | 587365 | 27787 | 5.17% |
| 2025-11-28 | 4.67 | 4.76 | 0.08 | 1.71% | 4.63 | 4.77 | 449792 | 21223 | 3.96% |
| 2025-11-27 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.79 | 462062 | 21846 | 4.07% |
| 2025-11-26 | 4.76 | 4.71 | -0.08 | -1.67% | 4.69 | 4.84 | 579748 | 27602 | 5.10% |
| 2025-11-25 | 4.70 | 4.79 | 0.11 | 2.35% | 4.70 | 4.83 | 566780 | 27083 | 4.99% |
| 2025-11-24 | 4.78 | 4.68 | -0.05 | -1.06% | 4.56 | 4.85 | 808405 | 37779 | 7.11% |
| 2025-11-21 | 5.04 | 4.73 | -0.39 | -7.62% | 4.72 | 5.08 | 924483 | 45092 | 8.14% |
| 2025-11-20 | 5.41 | 5.12 | -0.12 | -2.29% | 5.10 | 5.47 | 749692 | 39128 | 6.60% |
| 2025-11-19 | 5.44 | 5.24 | -0.15 | -2.78% | 5.16 | 5.47 | 899263 | 47355 | 7.91% |
| 2025-11-18 | 5.65 | 5.39 | -0.31 | -5.44% | 5.36 | 5.70 | 1143255 | 62338 | 10.06% |
| 2025-11-17 | 5.60 | 5.70 | 0.09 | 1.60% | 5.48 | 5.74 | 1108477 | 62593 | 9.75% |
| 2025-11-14 | 5.83 | 5.61 | -0.23 | -3.94% | 5.58 | 5.87 | 1374992 | 77834 | 12.10% |
| 2025-11-13 | 5.66 | 5.84 | 0.18 | 3.18% | 5.60 | 6.03 | 1806316 | 105651 | 15.90% |
| 2025-11-12 | 5.59 | 5.66 | 0.08 | 1.43% | 5.53 | 5.83 | 1469326 | 83143 | 12.93% |
| 2025-11-11 | 5.51 | 5.58 | 0.10 | 1.82% | 5.51 | 5.85 | 1783978 | 100906 | 15.70% |
| 2025-11-10 | 5.65 | 5.48 | -0.27 | -4.70% | 5.35 | 5.69 | 2030285 | 111283 | 17.87% |
| 2025-11-07 | 5.55 | 5.75 | 0.15 | 2.68% | 5.49 | 5.86 | 2147485 | 122931 | 18.90% |
| 2025-11-06 | 5.45 | 5.60 | -0.11 | -1.93% | 5.36 | 5.69 | 2547406 | 141013 | 22.42% |
| 2025-11-05 | 5.27 | 5.71 | 0.37 | 6.93% | 5.16 | 5.87 | 3462970 | 193973 | 30.47% |
| 2025-11-04 | 5.19 | 5.34 | 0.11 | 2.10% | 5.08 | 5.67 | 3141970 | 167116 | 27.65% |
| 2025-11-03 | 4.75 | 5.23 | 0.48 | 10.11% | 4.66 | 5.23 | 2307565 | 114339 | 20.31% |
| 2025-10-31 | 4.94 | 4.75 | -0.44 | -8.48% | 4.69 | 4.94 | 2651754 | 126769 | 23.33% |
| 2025-10-30 | 5.15 | 5.19 | 0.47 | 9.96% | 4.81 | 5.19 | 2150287 | 109577 | 18.92% |
| 2025-10-29 | 4.72 | 4.72 | 0.43 | 10.02% | 4.72 | 4.72 | 428990 | 20248 | 3.78% |
| 2025-10-28 | 4.23 | 4.29 | 0.06 | 1.42% | 4.19 | 4.30 | 430253 | 18328 | 3.79% |
| 2025-10-27 | 4.28 | 4.23 | -0.01 | -0.24% | 4.21 | 4.31 | 370450 | 15727 | 3.26% |