| 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 | 4.55 | 4.53 | 0.11 | 2.49% | 4.46 | 4.55 | 387770 | 17470 | 1.66% |
| 2026-02-02 | 4.70 | 4.42 | -0.33 | -6.95% | 4.42 | 4.71 | 714929 | 32558 | 3.07% |
| 2026-01-30 | 5.05 | 4.75 | -0.35 | -6.86% | 4.69 | 5.09 | 1095145 | 52787 | 4.70% |
| 2026-01-29 | 5.12 | 5.10 | -0.01 | -0.20% | 5.08 | 5.29 | 810528 | 42009 | 3.48% |
| 2026-01-28 | 5.20 | 5.11 | -0.37 | -6.75% | 5.00 | 5.28 | 1454620 | 74499 | 6.24% |
| 2026-01-27 | 5.40 | 5.48 | 0.03 | 0.55% | 5.29 | 5.50 | 816037 | 44248 | 3.50% |
| 2026-01-26 | 5.36 | 5.45 | 0.12 | 2.25% | 5.36 | 5.60 | 1211950 | 66245 | 5.20% |
| 2026-01-23 | 5.29 | 5.33 | 0.01 | 0.19% | 5.24 | 5.36 | 864635 | 45811 | 3.71% |
| 2026-01-22 | 4.98 | 5.32 | 0.32 | 6.40% | 4.98 | 5.40 | 1270667 | 66543 | 5.45% |
| 2026-01-21 | 5.06 | 5.00 | -0.07 | -1.38% | 4.99 | 5.06 | 388920 | 19504 | 1.67% |
| 2026-01-20 | 5.10 | 5.07 | -0.04 | -0.78% | 4.97 | 5.14 | 566160 | 28488 | 2.43% |
| 2026-01-19 | 4.93 | 5.11 | 0.16 | 3.23% | 4.86 | 5.13 | 731663 | 36922 | 3.14% |
| 2026-01-16 | 4.92 | 4.95 | 0.05 | 1.02% | 4.90 | 5.00 | 467028 | 23109 | 2.00% |
| 2026-01-15 | 4.98 | 4.90 | -0.10 | -2.00% | 4.87 | 5.00 | 556216 | 27372 | 2.39% |
| 2026-01-14 | 5.07 | 5.00 | -0.08 | -1.57% | 4.94 | 5.16 | 917271 | 46411 | 3.93% |
| 2026-01-13 | 5.30 | 5.08 | -0.27 | -5.05% | 5.05 | 5.34 | 1161917 | 59976 | 4.98% |
| 2026-01-12 | 5.23 | 5.35 | 0.06 | 1.13% | 5.14 | 5.36 | 1462038 | 77258 | 6.27% |
| 2026-01-09 | 5.27 | 5.29 | 0.34 | 6.87% | 5.26 | 5.66 | 2193951 | 119072 | 9.41% |
| 2026-01-08 | 4.91 | 4.95 | 0.12 | 2.48% | 4.89 | 5.08 | 1012228 | 50421 | 4.34% |
| 2026-01-07 | 4.93 | 4.83 | -0.09 | -1.83% | 4.79 | 4.97 | 754327 | 36501 | 3.24% |
| 2026-01-06 | 4.69 | 4.92 | 0.24 | 5.13% | 4.68 | 5.10 | 1217490 | 59876 | 5.22% |
| 2026-01-05 | 4.64 | 4.68 | 0.08 | 1.74% | 4.62 | 4.72 | 551613 | 25798 | 2.37% |
| 2025-12-31 | 4.60 | 4.60 | 0.00 | 0.00% | 4.48 | 4.67 | 599637 | 27411 | 2.57% |
| 2025-12-30 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.68 | 465771 | 21534 | 2.00% |
| 2025-12-29 | 4.72 | 4.65 | -0.08 | -1.69% | 4.61 | 4.79 | 571699 | 26699 | 2.45% |
| 2025-12-26 | 4.71 | 4.73 | 0.03 | 0.64% | 4.67 | 4.83 | 658862 | 31279 | 2.83% |
| 2025-12-25 | 4.65 | 4.70 | 0.04 | 0.86% | 4.60 | 4.76 | 624497 | 29232 | 2.68% |
| 2025-12-24 | 4.62 | 4.66 | 0.06 | 1.30% | 4.55 | 4.71 | 614327 | 28417 | 2.64% |
| 2025-12-23 | 4.78 | 4.60 | -0.12 | -2.54% | 4.58 | 4.78 | 709252 | 32928 | 3.04% |
| 2025-12-22 | 4.65 | 4.72 | 0.07 | 1.51% | 4.58 | 4.82 | 1040493 | 48993 | 4.46% |
| 2025-12-19 | 4.43 | 4.65 | 0.22 | 4.97% | 4.42 | 4.67 | 967483 | 44475 | 4.15% |
| 2025-12-18 | 4.57 | 4.43 | -0.18 | -3.90% | 4.43 | 4.59 | 757575 | 34038 | 3.25% |
| 2025-12-17 | 4.52 | 4.61 | 0.02 | 0.44% | 4.43 | 4.64 | 1125131 | 51095 | 4.83% |
| 2025-12-16 | 4.59 | 4.59 | 0.03 | 0.66% | 4.53 | 4.86 | 1596638 | 74922 | 6.85% |
| 2025-12-15 | 4.36 | 4.56 | 0.23 | 5.31% | 4.34 | 4.65 | 1181824 | 53788 | 5.07% |
| 2025-12-12 | 4.39 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 415990 | 18197 | 1.78% |
| 2025-12-11 | 4.44 | 4.37 | -0.07 | -1.58% | 4.37 | 4.60 | 627787 | 27993 | 2.69% |
| 2025-12-10 | 4.46 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 336119 | 14865 | 1.44% |
| 2025-12-09 | 4.53 | 4.45 | -0.07 | -1.55% | 4.43 | 4.57 | 374088 | 16790 | 1.60% |
| 2025-12-08 | 4.49 | 4.52 | 0.02 | 0.44% | 4.48 | 4.56 | 402719 | 18195 | 1.73% |
| 2025-12-05 | 4.42 | 4.50 | 0.07 | 1.58% | 4.35 | 4.52 | 404335 | 18003 | 1.73% |
| 2025-12-04 | 4.51 | 4.43 | -0.09 | -1.99% | 4.41 | 4.55 | 438695 | 19498 | 1.88% |
| 2025-12-03 | 4.62 | 4.52 | -0.09 | -1.95% | 4.51 | 4.64 | 369032 | 16793 | 1.58% |
| 2025-12-02 | 4.58 | 4.61 | 0.01 | 0.22% | 4.52 | 4.63 | 428673 | 19604 | 1.84% |
| 2025-12-01 | 4.68 | 4.60 | -0.07 | -1.50% | 4.58 | 4.74 | 571007 | 26491 | 2.45% |
| 2025-11-28 | 4.62 | 4.67 | 0.06 | 1.30% | 4.56 | 4.67 | 516742 | 23909 | 2.22% |
| 2025-11-27 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.69 | 520029 | 24061 | 2.23% |
| 2025-11-26 | 4.64 | 4.60 | -0.06 | -1.29% | 4.58 | 4.67 | 542176 | 25078 | 2.33% |
| 2025-11-25 | 4.60 | 4.66 | 0.09 | 1.97% | 4.58 | 4.72 | 717091 | 33443 | 3.08% |
| 2025-11-24 | 4.50 | 4.57 | -0.17 | -3.59% | 4.39 | 4.63 | 1093447 | 49553 | 4.69% |
| 2025-11-21 | 5.06 | 4.74 | -0.35 | -6.88% | 4.72 | 5.09 | 1107592 | 54003 | 4.75% |
| 2025-11-20 | 5.25 | 5.09 | -0.11 | -2.12% | 5.08 | 5.29 | 751874 | 38841 | 3.23% |
| 2025-11-19 | 5.25 | 5.20 | -0.10 | -1.89% | 5.13 | 5.31 | 903293 | 47004 | 3.87% |
| 2025-11-18 | 5.50 | 5.30 | -0.25 | -4.50% | 5.24 | 5.52 | 1461363 | 77819 | 6.27% |
| 2025-11-17 | 5.65 | 5.55 | -0.01 | -0.18% | 5.43 | 5.75 | 1557317 | 86512 | 6.68% |
| 2025-11-14 | 5.98 | 5.56 | -0.62 | -10.03% | 5.56 | 6.06 | 2447892 | 140716 | 10.50% |
| 2025-11-13 | 5.80 | 6.18 | 0.30 | 5.10% | 5.65 | 6.39 | 2945086 | 177977 | 12.63% |
| 2025-11-12 | 5.55 | 5.88 | 0.05 | 0.86% | 5.46 | 6.35 | 3180666 | 187170 | 13.64% |
| 2025-11-11 | 5.47 | 5.83 | 0.31 | 5.62% | 5.36 | 5.89 | 3008680 | 166958 | 12.91% |
| 2025-11-10 | 5.31 | 5.52 | 0.47 | 9.31% | 5.25 | 5.77 | 3668585 | 200234 | 15.74% |
| 2025-11-07 | 4.21 | 5.05 | 0.84 | 19.95% | 4.21 | 5.05 | 1996067 | 97348 | 8.56% |
| 2025-11-06 | 4.24 | 4.21 | -0.06 | -1.41% | 4.19 | 4.27 | 473457 | 19999 | 2.03% |
| 2025-11-05 | 4.06 | 4.27 | 0.17 | 4.15% | 4.04 | 4.29 | 836690 | 35379 | 3.59% |
| 2025-11-04 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.18 | 459499 | 18955 | 1.97% |
| 2025-11-03 | 4.11 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 339286 | 13907 | 1.46% |
| 2025-10-31 | 3.98 | 4.09 | 0.11 | 2.76% | 3.98 | 4.14 | 553986 | 22608 | 2.38% |
| 2025-10-30 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.08 | 369757 | 14831 | 1.59% |
| 2025-10-29 | 4.00 | 4.08 | 0.04 | 0.99% | 3.95 | 4.09 | 456500 | 18354 | 1.96% |
| 2025-10-28 | 3.99 | 4.04 | 0.06 | 1.51% | 3.97 | 4.18 | 718789 | 29391 | 3.08% |
| 2025-10-27 | 4.17 | 3.98 | -0.12 | -2.93% | 3.95 | 4.19 | 780914 | 31451 | 3.35% |