| 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 | 4.60 | 4.67 | 0.04 | 0.86% | 4.58 | 4.67 | 273289 | 12663 | 5.35% |
| 2026-02-03 | 4.61 | 4.63 | -0.02 | -0.43% | 4.55 | 4.67 | 326259 | 14978 | 6.39% |
| 2026-02-02 | 4.51 | 4.65 | 0.12 | 2.65% | 4.47 | 4.66 | 456167 | 20944 | 8.93% |
| 2026-01-30 | 4.65 | 4.53 | -0.18 | -3.82% | 4.52 | 4.71 | 458006 | 21032 | 8.97% |
| 2026-01-29 | 4.85 | 4.71 | -0.37 | -7.28% | 4.65 | 4.90 | 822812 | 39117 | 16.11% |
| 2026-01-28 | 5.00 | 5.08 | -0.48 | -8.63% | 5.00 | 5.37 | 1410622 | 72133 | 27.61% |
| 2026-01-27 | 5.00 | 5.56 | 0.51 | 10.10% | 4.71 | 5.56 | 1177044 | 60936 | 23.04% |
| 2026-01-26 | 4.62 | 5.05 | 0.46 | 10.02% | 4.56 | 5.05 | 266364 | 13249 | 5.21% |
| 2026-01-23 | 4.68 | 4.59 | -0.03 | -0.65% | 4.56 | 4.70 | 136889 | 6298 | 2.68% |
| 2026-01-22 | 4.53 | 4.62 | 0.08 | 1.76% | 4.51 | 4.64 | 151603 | 6962 | 2.97% |
| 2026-01-21 | 4.51 | 4.54 | 0.00 | 0.00% | 4.45 | 4.57 | 168484 | 7619 | 3.30% |
| 2026-01-20 | 4.43 | 4.54 | 0.12 | 2.71% | 4.41 | 4.58 | 216622 | 9745 | 4.24% |
| 2026-01-19 | 4.29 | 4.42 | 0.10 | 2.31% | 4.28 | 4.42 | 137167 | 5988 | 2.69% |
| 2026-01-16 | 4.38 | 4.32 | -0.06 | -1.37% | 4.26 | 4.39 | 158767 | 6835 | 3.11% |
| 2026-01-15 | 4.43 | 4.38 | -0.08 | -1.79% | 4.31 | 4.45 | 166779 | 7280 | 3.26% |
| 2026-01-14 | 4.47 | 4.46 | -0.03 | -0.67% | 4.39 | 4.55 | 211105 | 9463 | 4.13% |
| 2026-01-13 | 4.47 | 4.49 | 0.08 | 1.81% | 4.40 | 4.60 | 233046 | 10493 | 4.56% |
| 2026-01-12 | 4.38 | 4.41 | 0.10 | 2.32% | 4.24 | 4.42 | 154863 | 6751 | 3.03% |
| 2026-01-09 | 4.31 | 4.31 | 0.02 | 0.47% | 4.26 | 4.41 | 161191 | 6941 | 3.16% |
| 2026-01-08 | 4.11 | 4.29 | 0.18 | 4.38% | 4.09 | 4.35 | 275162 | 11714 | 5.39% |
| 2026-01-07 | 4.22 | 4.11 | -0.11 | -2.61% | 4.10 | 4.24 | 174470 | 7211 | 3.42% |
| 2026-01-06 | 4.23 | 4.22 | 0.01 | 0.24% | 4.17 | 4.29 | 130554 | 5529 | 2.56% |
| 2026-01-05 | 4.11 | 4.21 | 0.09 | 2.18% | 4.11 | 4.25 | 180069 | 7561 | 3.52% |
| 2025-12-31 | 4.12 | 4.12 | 0.00 | 0.00% | 4.05 | 4.14 | 105891 | 4335 | 2.07% |
| 2025-12-30 | 4.16 | 4.12 | -0.07 | -1.67% | 4.10 | 4.19 | 110200 | 4560 | 2.16% |
| 2025-12-29 | 4.19 | 4.19 | -0.01 | -0.24% | 4.12 | 4.22 | 117991 | 4918 | 2.31% |
| 2025-12-26 | 4.26 | 4.20 | -0.03 | -0.71% | 4.18 | 4.27 | 109612 | 4632 | 2.15% |
| 2025-12-25 | 4.21 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 106008 | 4459 | 2.08% |
| 2025-12-24 | 4.19 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 107408 | 4494 | 2.10% |
| 2025-12-23 | 4.24 | 4.19 | -0.06 | -1.41% | 4.14 | 4.27 | 124719 | 5219 | 2.44% |
| 2025-12-22 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.38 | 130950 | 5601 | 2.56% |
| 2025-12-19 | 4.26 | 4.34 | 0.09 | 2.12% | 4.21 | 4.36 | 139683 | 6007 | 2.73% |
| 2025-12-18 | 4.06 | 4.25 | 0.18 | 4.42% | 4.04 | 4.31 | 231539 | 9791 | 4.53% |
| 2025-12-17 | 4.09 | 4.07 | 0.01 | 0.25% | 3.99 | 4.12 | 133865 | 5412 | 2.62% |
| 2025-12-16 | 4.14 | 4.06 | -0.09 | -2.17% | 4.04 | 4.17 | 125025 | 5118 | 2.45% |
| 2025-12-15 | 4.13 | 4.15 | 0.02 | 0.48% | 4.03 | 4.18 | 223804 | 9222 | 4.38% |
| 2025-12-12 | 4.23 | 4.13 | -0.11 | -2.59% | 4.10 | 4.30 | 166869 | 7010 | 3.27% |
| 2025-12-11 | 4.44 | 4.24 | -0.20 | -4.50% | 4.24 | 4.47 | 139278 | 6007 | 2.73% |
| 2025-12-10 | 4.51 | 4.44 | -0.08 | -1.77% | 4.41 | 4.55 | 98354 | 4395 | 1.93% |
| 2025-12-09 | 4.60 | 4.52 | -0.11 | -2.38% | 4.51 | 4.62 | 81619 | 3719 | 1.60% |
| 2025-12-08 | 4.62 | 4.63 | 0.07 | 1.54% | 4.59 | 4.69 | 98779 | 4569 | 1.93% |
| 2025-12-05 | 4.55 | 4.56 | 0.01 | 0.22% | 4.48 | 4.60 | 82648 | 3747 | 1.62% |
| 2025-12-04 | 4.63 | 4.55 | -0.10 | -2.15% | 4.53 | 4.66 | 98334 | 4509 | 1.92% |
| 2025-12-03 | 4.72 | 4.65 | -0.05 | -1.06% | 4.61 | 4.72 | 87983 | 4089 | 1.72% |
| 2025-12-02 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.72 | 106174 | 4959 | 2.08% |
| 2025-12-01 | 4.68 | 4.65 | -0.01 | -0.21% | 4.62 | 4.74 | 92202 | 4323 | 1.80% |
| 2025-11-28 | 4.59 | 4.66 | 0.05 | 1.08% | 4.53 | 4.67 | 89514 | 4124 | 1.75% |
| 2025-11-27 | 4.58 | 4.61 | 0.04 | 0.88% | 4.51 | 4.64 | 105650 | 4845 | 2.07% |
| 2025-11-26 | 4.57 | 4.57 | -0.01 | -0.22% | 4.56 | 4.73 | 140972 | 6546 | 2.76% |
| 2025-11-25 | 4.54 | 4.58 | 0.10 | 2.23% | 4.51 | 4.60 | 120177 | 5481 | 2.36% |
| 2025-11-24 | 4.37 | 4.48 | 0.14 | 3.23% | 4.35 | 4.52 | 189454 | 8420 | 3.71% |
| 2025-11-21 | 4.62 | 4.34 | -0.34 | -7.26% | 4.33 | 4.73 | 194404 | 8639 | 3.81% |
| 2025-11-20 | 4.71 | 4.68 | -0.01 | -0.21% | 4.61 | 4.74 | 100210 | 4682 | 1.96% |
| 2025-11-19 | 4.81 | 4.69 | -0.12 | -2.49% | 4.63 | 4.84 | 120102 | 5648 | 2.35% |
| 2025-11-18 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 106737 | 5139 | 2.09% |
| 2025-11-17 | 4.87 | 4.88 | 0.02 | 0.41% | 4.82 | 4.92 | 97482 | 4743 | 1.91% |
| 2025-11-14 | 4.76 | 4.86 | 0.08 | 1.67% | 4.76 | 4.90 | 128301 | 6241 | 2.51% |
| 2025-11-13 | 4.76 | 4.78 | 0.02 | 0.42% | 4.68 | 4.78 | 84024 | 3983 | 1.65% |
| 2025-11-12 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.79 | 107031 | 5085 | 2.10% |
| 2025-11-11 | 4.71 | 4.73 | 0.06 | 1.28% | 4.65 | 4.75 | 90736 | 4271 | 1.78% |
| 2025-11-10 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.70 | 100790 | 4700 | 1.98% |
| 2025-11-07 | 4.67 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 84742 | 3939 | 1.66% |
| 2025-11-06 | 4.67 | 4.66 | 0.00 | 0.00% | 4.60 | 4.69 | 77224 | 3582 | 1.51% |
| 2025-11-05 | 4.60 | 4.66 | 0.02 | 0.43% | 4.58 | 4.69 | 91055 | 4239 | 1.78% |
| 2025-11-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.56 | 4.65 | 123881 | 5716 | 2.43% |
| 2025-11-03 | 4.57 | 4.60 | 0.07 | 1.55% | 4.53 | 4.61 | 99498 | 4553 | 1.95% |
| 2025-10-31 | 4.48 | 4.53 | 0.08 | 1.80% | 4.44 | 4.54 | 97551 | 4393 | 1.91% |
| 2025-10-30 | 4.45 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 81549 | 3632 | 1.60% |
| 2025-10-29 | 4.52 | 4.44 | -0.07 | -1.55% | 4.36 | 4.52 | 90746 | 4031 | 1.78% |
| 2025-10-28 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.54 | 81072 | 3650 | 1.59% |
| 2025-10-27 | 4.54 | 4.49 | -0.04 | -0.88% | 4.44 | 4.56 | 117894 | 5299 | 2.31% |