| 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 | 5.38 | 5.52 | 0.15 | 2.79% | 5.35 | 5.57 | 930039 | 50779 | 2.99% |
| 2026-02-03 | 5.26 | 5.37 | 0.11 | 2.09% | 5.24 | 5.42 | 1092278 | 58296 | 3.51% |
| 2026-02-02 | 5.16 | 5.26 | 0.04 | 0.77% | 5.15 | 5.32 | 1314243 | 69239 | 4.22% |
| 2026-01-30 | 5.10 | 5.22 | 0.13 | 2.55% | 5.04 | 5.25 | 1863971 | 96460 | 5.99% |
| 2026-01-29 | 4.87 | 5.09 | 0.46 | 9.94% | 4.81 | 5.09 | 1986222 | 99024 | 6.38% |
| 2026-01-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.55 | 4.64 | 419758 | 19330 | 1.35% |
| 2026-01-27 | 4.51 | 4.61 | 0.10 | 2.22% | 4.51 | 4.64 | 820242 | 37609 | 2.64% |
| 2026-01-26 | 4.50 | 4.51 | -0.01 | -0.22% | 4.43 | 4.54 | 598753 | 26928 | 1.92% |
| 2026-01-23 | 4.41 | 4.52 | 0.11 | 2.49% | 4.40 | 4.56 | 1080200 | 48623 | 3.47% |
| 2026-01-22 | 4.29 | 4.41 | 0.12 | 2.80% | 4.27 | 4.43 | 712756 | 31154 | 2.29% |
| 2026-01-21 | 4.29 | 4.29 | -0.01 | -0.23% | 4.27 | 4.34 | 394111 | 16928 | 1.27% |
| 2026-01-20 | 4.21 | 4.30 | 0.08 | 1.90% | 4.21 | 4.31 | 465573 | 19845 | 1.50% |
| 2026-01-19 | 4.24 | 4.22 | -0.03 | -0.71% | 4.19 | 4.28 | 396356 | 16782 | 1.27% |
| 2026-01-16 | 4.34 | 4.25 | -0.08 | -1.85% | 4.23 | 4.35 | 428857 | 18331 | 1.38% |
| 2026-01-15 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.38 | 309724 | 13474 | 1.00% |
| 2026-01-14 | 4.43 | 4.39 | -0.04 | -0.90% | 4.38 | 4.44 | 566180 | 24964 | 1.82% |
| 2026-01-13 | 4.43 | 4.43 | 0.00 | 0.00% | 4.42 | 4.47 | 609198 | 27055 | 1.96% |
| 2026-01-12 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.43 | 370489 | 16362 | 1.19% |
| 2026-01-09 | 4.46 | 4.43 | -0.04 | -0.89% | 4.40 | 4.47 | 482468 | 21362 | 1.55% |
| 2026-01-08 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.50 | 237331 | 10614 | 0.76% |
| 2026-01-07 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.53 | 417322 | 18746 | 1.34% |
| 2026-01-06 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 408451 | 18361 | 1.31% |
| 2026-01-05 | 4.49 | 4.51 | 0.03 | 0.67% | 4.45 | 4.52 | 419553 | 18765 | 1.35% |
| 2025-12-31 | 4.47 | 4.48 | 0.00 | 0.00% | 4.47 | 4.52 | 247133 | 11102 | 0.79% |
| 2025-12-30 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.49 | 248416 | 11098 | 0.80% |
| 2025-12-29 | 4.53 | 4.48 | -0.06 | -1.32% | 4.46 | 4.54 | 573549 | 25735 | 1.84% |
| 2025-12-26 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.57 | 274512 | 12476 | 0.88% |
| 2025-12-25 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.62 | 244187 | 11193 | 0.78% |
| 2025-12-24 | 4.60 | 4.58 | -0.01 | -0.22% | 4.55 | 4.61 | 172325 | 7880 | 0.55% |
| 2025-12-23 | 4.58 | 4.59 | 0.01 | 0.22% | 4.58 | 4.63 | 214555 | 9884 | 0.69% |
| 2025-12-22 | 4.61 | 4.58 | -0.04 | -0.87% | 4.58 | 4.62 | 180576 | 8304 | 0.58% |
| 2025-12-19 | 4.63 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 213949 | 9883 | 0.69% |
| 2025-12-18 | 4.54 | 4.63 | 0.08 | 1.76% | 4.53 | 4.65 | 361879 | 16649 | 1.16% |
| 2025-12-17 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 238937 | 10824 | 0.77% |
| 2025-12-16 | 4.57 | 4.53 | -0.04 | -0.88% | 4.51 | 4.58 | 256326 | 11628 | 0.82% |
| 2025-12-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.59 | 231016 | 10554 | 0.74% |
| 2025-12-12 | 4.60 | 4.58 | -0.03 | -0.65% | 4.55 | 4.61 | 370134 | 16906 | 1.19% |
| 2025-12-11 | 4.66 | 4.61 | -0.05 | -1.07% | 4.57 | 4.66 | 383645 | 17707 | 1.23% |
| 2025-12-10 | 4.71 | 4.66 | -0.05 | -1.06% | 4.64 | 4.73 | 288212 | 13471 | 0.93% |
| 2025-12-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.69 | 4.73 | 250008 | 11774 | 0.80% |
| 2025-12-08 | 4.75 | 4.72 | -0.03 | -0.63% | 4.71 | 4.76 | 331819 | 15689 | 1.07% |
| 2025-12-05 | 4.84 | 4.75 | -0.10 | -2.06% | 4.72 | 4.85 | 503875 | 24016 | 1.62% |
| 2025-12-04 | 4.87 | 4.85 | -0.02 | -0.41% | 4.82 | 4.88 | 226941 | 10994 | 0.73% |
| 2025-12-03 | 4.89 | 4.87 | -0.03 | -0.61% | 4.86 | 4.93 | 304605 | 14917 | 0.98% |
| 2025-12-02 | 4.87 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 306236 | 14972 | 0.98% |
| 2025-12-01 | 4.82 | 4.89 | 0.05 | 1.03% | 4.79 | 4.89 | 532976 | 25846 | 1.71% |
| 2025-11-28 | 4.87 | 4.84 | -0.02 | -0.41% | 4.80 | 4.88 | 332004 | 16034 | 1.07% |
| 2025-11-27 | 4.79 | 4.86 | 0.06 | 1.25% | 4.76 | 4.89 | 462763 | 22419 | 1.49% |
| 2025-11-26 | 4.79 | 4.80 | 0.02 | 0.42% | 4.78 | 4.88 | 486906 | 23492 | 1.56% |
| 2025-11-25 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 482191 | 22980 | 1.55% |
| 2025-11-24 | 4.76 | 4.74 | -0.01 | -0.21% | 4.70 | 4.79 | 456152 | 21676 | 1.47% |
| 2025-11-21 | 4.87 | 4.75 | -0.14 | -2.86% | 4.74 | 4.90 | 467452 | 22520 | 1.50% |
| 2025-11-20 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 508626 | 24776 | 1.63% |
| 2025-11-19 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 337609 | 16302 | 1.08% |
| 2025-11-18 | 4.88 | 4.83 | -0.06 | -1.23% | 4.80 | 4.90 | 401556 | 19419 | 1.29% |
| 2025-11-17 | 5.02 | 4.89 | -0.14 | -2.78% | 4.88 | 5.03 | 548992 | 27022 | 1.76% |
| 2025-11-14 | 5.05 | 5.03 | -0.03 | -0.59% | 5.02 | 5.09 | 355584 | 18001 | 1.14% |
| 2025-11-13 | 5.08 | 5.06 | -0.02 | -0.39% | 5.00 | 5.09 | 462297 | 23281 | 1.49% |
| 2025-11-12 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.15 | 430763 | 22001 | 1.38% |
| 2025-11-11 | 5.05 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 615114 | 31237 | 1.98% |
| 2025-11-10 | 5.02 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 409000 | 20631 | 1.31% |
| 2025-11-07 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.09 | 383815 | 19351 | 1.23% |
| 2025-11-06 | 5.09 | 5.06 | -0.07 | -1.36% | 5.05 | 5.14 | 595481 | 30281 | 1.91% |
| 2025-11-05 | 5.17 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 473677 | 24328 | 1.52% |
| 2025-11-04 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.24 | 573061 | 29664 | 1.84% |
| 2025-11-03 | 5.20 | 5.16 | -0.02 | -0.39% | 5.13 | 5.23 | 428234 | 22163 | 1.38% |
| 2025-10-31 | 5.18 | 5.18 | -0.01 | -0.19% | 5.07 | 5.22 | 535236 | 27557 | 1.72% |
| 2025-10-30 | 4.98 | 5.19 | 0.19 | 3.80% | 4.98 | 5.22 | 860811 | 44350 | 2.77% |
| 2025-10-29 | 5.15 | 5.00 | -0.19 | -3.66% | 4.92 | 5.17 | 845943 | 42242 | 2.72% |
| 2025-10-28 | 5.26 | 5.19 | -0.03 | -0.57% | 5.17 | 5.31 | 321036 | 16795 | 1.03% |
| 2025-10-27 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.29 | 476598 | 24868 | 1.53% |