| 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 | 4.51 | 4.57 | 0.05 | 1.11% | 4.50 | 4.63 | 393825 | 18003 | 2.06% |
| 2026-02-03 | 4.50 | 4.52 | 0.07 | 1.57% | 4.44 | 4.53 | 294810 | 13258 | 1.54% |
| 2026-02-02 | 4.57 | 4.45 | -0.13 | -2.84% | 4.44 | 4.61 | 370221 | 16816 | 1.94% |
| 2026-01-30 | 4.58 | 4.58 | 0.00 | 0.00% | 4.48 | 4.64 | 391782 | 17880 | 2.05% |
| 2026-01-29 | 4.70 | 4.58 | -0.15 | -3.17% | 4.56 | 4.72 | 542918 | 25127 | 2.84% |
| 2026-01-28 | 4.69 | 4.73 | 0.02 | 0.42% | 4.60 | 4.80 | 587328 | 27679 | 3.07% |
| 2026-01-27 | 4.70 | 4.71 | 0.01 | 0.21% | 4.52 | 4.73 | 523515 | 24262 | 2.74% |
| 2026-01-26 | 4.75 | 4.70 | -0.07 | -1.47% | 4.66 | 4.82 | 461963 | 21829 | 2.42% |
| 2026-01-23 | 4.77 | 4.77 | 0.01 | 0.21% | 4.71 | 4.77 | 472901 | 22439 | 2.47% |
| 2026-01-22 | 4.66 | 4.76 | 0.08 | 1.71% | 4.65 | 4.76 | 438200 | 20653 | 2.29% |
| 2026-01-21 | 4.62 | 4.68 | 0.03 | 0.65% | 4.57 | 4.71 | 382181 | 17839 | 2.00% |
| 2026-01-20 | 4.69 | 4.65 | -0.04 | -0.85% | 4.60 | 4.71 | 393890 | 18261 | 2.06% |
| 2026-01-19 | 4.61 | 4.69 | 0.08 | 1.74% | 4.60 | 4.74 | 413861 | 19427 | 2.16% |
| 2026-01-16 | 4.63 | 4.61 | 0.01 | 0.22% | 4.60 | 4.71 | 394346 | 18288 | 2.06% |
| 2026-01-15 | 4.65 | 4.60 | -0.08 | -1.71% | 4.56 | 4.69 | 504135 | 23239 | 2.64% |
| 2026-01-14 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.76 | 732077 | 34410 | 3.83% |
| 2026-01-13 | 4.77 | 4.67 | -0.08 | -1.68% | 4.61 | 4.81 | 592616 | 27967 | 3.10% |
| 2026-01-12 | 4.71 | 4.75 | 0.03 | 0.64% | 4.69 | 4.76 | 640161 | 30271 | 3.35% |
| 2026-01-09 | 4.66 | 4.72 | 0.05 | 1.07% | 4.66 | 4.81 | 555696 | 26285 | 2.91% |
| 2026-01-08 | 4.70 | 4.67 | -0.05 | -1.06% | 4.64 | 4.71 | 456143 | 21353 | 2.39% |
| 2026-01-07 | 4.60 | 4.72 | 0.09 | 1.94% | 4.58 | 4.78 | 632848 | 29806 | 3.31% |
| 2026-01-06 | 4.57 | 4.63 | 0.04 | 0.87% | 4.56 | 4.65 | 444102 | 20474 | 2.32% |
| 2026-01-05 | 4.71 | 4.59 | -0.13 | -2.75% | 4.57 | 4.74 | 888627 | 41090 | 4.65% |
| 2025-12-31 | 4.74 | 4.72 | -0.04 | -0.84% | 4.66 | 4.75 | 436609 | 20456 | 2.28% |
| 2025-12-30 | 4.72 | 4.76 | 0.00 | 0.00% | 4.71 | 4.78 | 606936 | 28798 | 3.17% |
| 2025-12-29 | 4.80 | 4.76 | -0.08 | -1.65% | 4.73 | 4.84 | 715729 | 34155 | 3.74% |
| 2025-12-26 | 4.88 | 4.84 | -0.08 | -1.63% | 4.71 | 4.93 | 1078370 | 51772 | 5.64% |
| 2025-12-25 | 4.57 | 4.92 | 0.34 | 7.42% | 4.54 | 4.93 | 1497302 | 71274 | 7.83% |
| 2025-12-24 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.64 | 655857 | 30138 | 3.43% |
| 2025-12-23 | 4.50 | 4.60 | 0.08 | 1.77% | 4.46 | 4.67 | 933367 | 42781 | 4.88% |
| 2025-12-22 | 4.53 | 4.52 | 0.02 | 0.44% | 4.46 | 4.55 | 570485 | 25716 | 2.98% |
| 2025-12-19 | 4.35 | 4.50 | 0.12 | 2.74% | 4.32 | 4.57 | 854260 | 38274 | 4.47% |
| 2025-12-18 | 4.41 | 4.38 | -0.02 | -0.45% | 4.34 | 4.54 | 926874 | 41072 | 4.85% |
| 2025-12-17 | 4.09 | 4.40 | 0.29 | 7.06% | 4.09 | 4.44 | 883072 | 37784 | 4.62% |
| 2025-12-16 | 4.24 | 4.11 | -0.08 | -1.91% | 4.05 | 4.27 | 521616 | 21533 | 2.73% |
| 2025-12-15 | 4.14 | 4.19 | 0.01 | 0.24% | 4.14 | 4.21 | 185204 | 7737 | 0.97% |
| 2025-12-12 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 222409 | 9291 | 1.16% |
| 2025-12-11 | 4.25 | 4.15 | -0.09 | -2.12% | 4.15 | 4.25 | 177800 | 7461 | 0.93% |
| 2025-12-10 | 4.23 | 4.24 | -0.01 | -0.24% | 4.19 | 4.25 | 191474 | 8075 | 1.00% |
| 2025-12-09 | 4.29 | 4.25 | -0.05 | -1.16% | 4.24 | 4.35 | 198736 | 8514 | 1.04% |
| 2025-12-08 | 4.28 | 4.30 | 0.04 | 0.94% | 4.27 | 4.32 | 262950 | 11301 | 1.38% |
| 2025-12-05 | 4.15 | 4.26 | 0.11 | 2.65% | 4.12 | 4.26 | 300126 | 12618 | 1.57% |
| 2025-12-04 | 4.16 | 4.15 | -0.01 | -0.24% | 4.10 | 4.18 | 231178 | 9583 | 1.21% |
| 2025-12-03 | 4.25 | 4.16 | -0.07 | -1.65% | 4.14 | 4.25 | 286461 | 11976 | 1.50% |
| 2025-12-02 | 4.26 | 4.23 | -0.05 | -1.17% | 4.21 | 4.27 | 232210 | 9816 | 1.21% |
| 2025-12-01 | 4.25 | 4.28 | 0.01 | 0.23% | 4.24 | 4.30 | 191281 | 8173 | 1.00% |
| 2025-11-28 | 4.21 | 4.27 | 0.06 | 1.43% | 4.20 | 4.28 | 196644 | 8357 | 1.03% |
| 2025-11-27 | 4.26 | 4.21 | -0.04 | -0.94% | 4.20 | 4.28 | 200965 | 8531 | 1.05% |
| 2025-11-26 | 4.30 | 4.25 | -0.06 | -1.39% | 4.23 | 4.32 | 231159 | 9875 | 1.21% |
| 2025-11-25 | 4.25 | 4.31 | 0.06 | 1.41% | 4.25 | 4.35 | 217923 | 9405 | 1.14% |
| 2025-11-24 | 4.22 | 4.25 | 0.05 | 1.19% | 4.18 | 4.28 | 220573 | 9324 | 1.15% |
| 2025-11-21 | 4.34 | 4.20 | -0.20 | -4.55% | 4.20 | 4.39 | 418126 | 17863 | 2.19% |
| 2025-11-20 | 4.43 | 4.40 | -0.02 | -0.45% | 4.37 | 4.48 | 283187 | 12506 | 1.48% |
| 2025-11-19 | 4.54 | 4.42 | -0.14 | -3.07% | 4.41 | 4.59 | 404124 | 18063 | 2.11% |
| 2025-11-18 | 4.66 | 4.56 | -0.11 | -2.36% | 4.54 | 4.67 | 408884 | 18719 | 2.14% |
| 2025-11-17 | 4.66 | 4.67 | 0.04 | 0.86% | 4.64 | 4.74 | 526244 | 24662 | 2.75% |
| 2025-11-14 | 4.59 | 4.63 | 0.04 | 0.87% | 4.57 | 4.74 | 672395 | 31442 | 3.52% |
| 2025-11-13 | 4.54 | 4.59 | 0.05 | 1.10% | 4.50 | 4.62 | 445449 | 20383 | 2.33% |
| 2025-11-12 | 4.54 | 4.54 | -0.01 | -0.22% | 4.47 | 4.59 | 390427 | 17663 | 2.04% |
| 2025-11-11 | 4.51 | 4.55 | 0.04 | 0.89% | 4.51 | 4.56 | 335580 | 15227 | 1.76% |
| 2025-11-10 | 4.59 | 4.51 | -0.06 | -1.31% | 4.47 | 4.60 | 518085 | 23388 | 2.71% |
| 2025-11-07 | 4.49 | 4.57 | 0.06 | 1.33% | 4.46 | 4.64 | 664768 | 30278 | 3.48% |
| 2025-11-06 | 4.49 | 4.51 | 0.01 | 0.22% | 4.46 | 4.53 | 300027 | 13488 | 1.58% |
| 2025-11-05 | 4.46 | 4.50 | -0.01 | -0.22% | 4.40 | 4.54 | 370576 | 16648 | 1.95% |
| 2025-11-04 | 4.57 | 4.51 | -0.06 | -1.31% | 4.46 | 4.58 | 355290 | 16050 | 1.87% |
| 2025-11-03 | 4.45 | 4.57 | 0.11 | 2.47% | 4.44 | 4.60 | 481351 | 21736 | 2.53% |
| 2025-10-31 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.51 | 274145 | 12270 | 1.44% |
| 2025-10-30 | 4.54 | 4.44 | -0.11 | -2.42% | 4.44 | 4.54 | 421515 | 18857 | 2.21% |
| 2025-10-29 | 4.53 | 4.55 | 0.01 | 0.22% | 4.46 | 4.55 | 316064 | 14247 | 1.66% |
| 2025-10-28 | 4.56 | 4.54 | 0.01 | 0.22% | 4.51 | 4.60 | 428999 | 19523 | 2.25% |
| 2025-10-27 | 4.50 | 4.53 | 0.06 | 1.34% | 4.45 | 4.56 | 361525 | 16302 | 1.90% |