| 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 | 4.76 | 4.76 | 0.00 | 0.00% | 4.75 | 4.88 | 116199 | 5586 | 1.07% |
| 2026-02-02 | 4.92 | 4.76 | -0.16 | -3.25% | 4.72 | 4.96 | 185949 | 8924 | 1.71% |
| 2026-01-30 | 4.69 | 4.92 | 0.23 | 4.90% | 4.66 | 4.92 | 272861 | 13123 | 2.51% |
| 2026-01-29 | 4.93 | 4.69 | -0.25 | -5.06% | 4.69 | 5.05 | 212772 | 10535 | 1.96% |
| 2026-01-28 | 4.85 | 4.94 | 0.09 | 1.86% | 4.81 | 4.99 | 129389 | 6343 | 1.19% |
| 2026-01-27 | 4.81 | 4.85 | 0.04 | 0.83% | 4.74 | 4.92 | 120119 | 5796 | 1.10% |
| 2026-01-26 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.89 | 133592 | 6418 | 1.23% |
| 2026-01-23 | 4.75 | 4.77 | 0.02 | 0.42% | 4.71 | 4.98 | 237661 | 11500 | 2.19% |
| 2026-01-22 | 4.67 | 4.75 | 0.14 | 3.04% | 4.60 | 4.75 | 132608 | 6196 | 1.22% |
| 2026-01-21 | 4.63 | 4.61 | 0.01 | 0.22% | 4.59 | 4.75 | 136850 | 6382 | 1.26% |
| 2026-01-20 | 4.73 | 4.60 | -0.08 | -1.71% | 4.58 | 4.81 | 191214 | 8951 | 1.76% |
| 2026-01-19 | 4.44 | 4.68 | 0.22 | 4.93% | 4.43 | 4.68 | 186664 | 8528 | 1.72% |
| 2026-01-16 | 4.36 | 4.46 | 0.13 | 3.00% | 4.33 | 4.50 | 164811 | 7305 | 1.52% |
| 2026-01-15 | 4.25 | 4.33 | 0.08 | 1.88% | 4.23 | 4.33 | 94490 | 4059 | 0.87% |
| 2026-01-14 | 4.22 | 4.25 | -0.01 | -0.23% | 4.21 | 4.32 | 94492 | 4028 | 0.87% |
| 2026-01-13 | 4.21 | 4.26 | 0.06 | 1.43% | 4.13 | 4.27 | 125361 | 5269 | 1.15% |
| 2026-01-12 | 4.33 | 4.20 | -0.13 | -3.00% | 4.20 | 4.35 | 123380 | 5237 | 1.13% |
| 2026-01-09 | 4.29 | 4.33 | 0.03 | 0.70% | 4.26 | 4.36 | 77216 | 3315 | 0.71% |
| 2026-01-08 | 4.31 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 74122 | 3176 | 0.68% |
| 2026-01-07 | 4.36 | 4.28 | -0.07 | -1.61% | 4.26 | 4.36 | 101479 | 4348 | 0.93% |
| 2026-01-06 | 4.38 | 4.35 | -0.05 | -1.14% | 4.32 | 4.40 | 132235 | 5737 | 1.22% |
| 2026-01-05 | 4.48 | 4.40 | -0.09 | -2.00% | 4.39 | 4.53 | 121251 | 5374 | 1.11% |
| 2025-12-31 | 4.40 | 4.49 | 0.06 | 1.35% | 4.38 | 4.49 | 70277 | 3113 | 0.65% |
| 2025-12-30 | 4.39 | 4.43 | 0.02 | 0.45% | 4.36 | 4.47 | 112635 | 4961 | 1.04% |
| 2025-12-29 | 4.33 | 4.41 | 0.12 | 2.80% | 4.30 | 4.49 | 198386 | 8753 | 1.82% |
| 2025-12-26 | 4.28 | 4.29 | 0.03 | 0.70% | 4.24 | 4.33 | 117410 | 5036 | 1.08% |
| 2025-12-25 | 4.37 | 4.26 | -0.09 | -2.07% | 4.21 | 4.39 | 111398 | 4751 | 1.02% |
| 2025-12-24 | 4.31 | 4.35 | 0.04 | 0.93% | 4.30 | 4.50 | 235341 | 10304 | 2.16% |
| 2025-12-23 | 4.28 | 4.31 | 0.21 | 5.12% | 4.16 | 4.31 | 134778 | 5781 | 1.24% |
| 2025-12-19 | 4.07 | 4.10 | 0.04 | 0.99% | 4.04 | 4.12 | 48339 | 1973 | 0.44% |
| 2025-12-18 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 30984 | 1254 | 0.28% |
| 2025-12-17 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.06 | 46870 | 1893 | 0.43% |
| 2025-12-16 | 4.11 | 4.05 | -0.03 | -0.74% | 4.04 | 4.11 | 35751 | 1450 | 0.33% |
| 2025-12-15 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.15 | 32639 | 1333 | 0.30% |
| 2025-12-12 | 4.12 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 39817 | 1628 | 0.37% |
| 2025-12-11 | 4.18 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 33489 | 1386 | 0.31% |
| 2025-12-10 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.24 | 60629 | 2523 | 0.56% |
| 2025-12-09 | 4.22 | 4.15 | -0.01 | -0.24% | 4.12 | 4.35 | 131538 | 5607 | 1.21% |
| 2025-12-08 | 4.13 | 4.16 | 0.08 | 1.96% | 4.03 | 4.16 | 72444 | 2981 | 0.67% |
| 2025-12-05 | 4.08 | 4.08 | 0.03 | 0.74% | 4.03 | 4.11 | 49751 | 2020 | 0.46% |
| 2025-12-04 | 4.11 | 4.05 | -0.02 | -0.49% | 4.03 | 4.11 | 51695 | 2089 | 0.48% |
| 2025-12-03 | 4.13 | 4.07 | -0.04 | -0.97% | 4.06 | 4.15 | 32885 | 1340 | 0.30% |
| 2025-12-02 | 4.09 | 4.11 | 0.03 | 0.74% | 4.06 | 4.13 | 68047 | 2787 | 0.63% |
| 2025-12-01 | 4.15 | 4.08 | -0.02 | -0.49% | 4.02 | 4.15 | 112746 | 4576 | 1.04% |
| 2025-11-28 | 4.22 | 4.10 | -0.13 | -3.07% | 4.06 | 4.26 | 142735 | 5877 | 1.31% |
| 2025-11-27 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.35 | 99106 | 4236 | 0.91% |
| 2025-11-26 | 4.18 | 4.29 | 0.13 | 3.13% | 4.18 | 4.36 | 104320 | 4463 | 0.96% |
| 2025-11-25 | 4.25 | 4.16 | -0.05 | -1.19% | 4.16 | 4.25 | 52480 | 2197 | 0.48% |
| 2025-11-24 | 4.11 | 4.21 | 0.07 | 1.69% | 4.10 | 4.30 | 102296 | 4307 | 0.94% |
| 2025-11-21 | 4.12 | 4.14 | 0.01 | 0.24% | 4.04 | 4.22 | 101347 | 4177 | 0.93% |
| 2025-11-20 | 4.23 | 4.13 | -0.09 | -2.13% | 4.12 | 4.27 | 77257 | 3226 | 0.71% |
| 2025-11-19 | 4.27 | 4.22 | -0.04 | -0.94% | 4.18 | 4.30 | 83897 | 3554 | 0.77% |
| 2025-11-18 | 4.30 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 73046 | 3122 | 0.67% |
| 2025-11-17 | 4.37 | 4.28 | -0.06 | -1.38% | 4.23 | 4.37 | 116290 | 4966 | 1.07% |
| 2025-11-14 | 4.48 | 4.34 | -0.03 | -0.69% | 4.29 | 4.52 | 221163 | 9733 | 2.03% |
| 2025-11-13 | 4.23 | 4.37 | 0.21 | 5.05% | 4.20 | 4.37 | 138828 | 6031 | 1.28% |
| 2025-11-12 | 4.28 | 4.16 | -0.15 | -3.48% | 4.10 | 4.31 | 213701 | 8992 | 1.97% |
| 2025-11-11 | 4.43 | 4.31 | -0.07 | -1.60% | 4.28 | 4.43 | 106235 | 4618 | 0.98% |
| 2025-11-10 | 4.55 | 4.38 | -0.12 | -2.67% | 4.36 | 4.55 | 166505 | 7365 | 1.53% |
| 2025-11-07 | 4.39 | 4.50 | 0.08 | 1.81% | 4.39 | 4.52 | 114030 | 5093 | 1.05% |
| 2025-11-06 | 4.46 | 4.42 | -0.04 | -0.90% | 4.26 | 4.49 | 254295 | 11048 | 2.84% |
| 2025-11-05 | 4.51 | 4.46 | -0.02 | -0.45% | 4.45 | 4.56 | 127557 | 5732 | 1.42% |
| 2025-11-04 | 4.54 | 4.48 | -0.04 | -0.88% | 4.44 | 4.59 | 160003 | 7205 | 1.78% |
| 2025-11-03 | 4.64 | 4.52 | -0.09 | -1.95% | 4.39 | 4.65 | 295836 | 13450 | 3.30% |
| 2025-10-31 | 4.66 | 4.61 | -0.05 | -1.07% | 4.50 | 4.67 | 171408 | 7872 | 1.91% |
| 2025-10-30 | 4.75 | 4.66 | -0.02 | -0.43% | 4.58 | 4.80 | 217561 | 10158 | 2.43% |
| 2025-10-29 | 4.64 | 4.68 | 0.13 | 2.86% | 4.50 | 4.72 | 250000 | 11648 | 2.79% |
| 2025-10-28 | 4.47 | 4.55 | 0.07 | 1.56% | 4.43 | 4.63 | 278653 | 12691 | 3.11% |
| 2025-10-27 | 4.38 | 4.48 | 0.21 | 4.92% | 4.36 | 4.48 | 310747 | 13869 | 3.46% |