| 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 | 4.99 | 5.03 | 0.09 | 1.82% | 4.96 | 5.05 | 48224 | 2418 | 1.15% |
| 2026-02-02 | 4.97 | 4.94 | -0.07 | -1.40% | 4.92 | 5.03 | 58124 | 2900 | 1.38% |
| 2026-01-30 | 4.88 | 5.01 | 0.10 | 2.04% | 4.86 | 5.02 | 92742 | 4595 | 2.21% |
| 2026-01-29 | 5.09 | 4.91 | -0.25 | -4.84% | 4.89 | 5.13 | 194463 | 9661 | 4.62% |
| 2026-01-28 | 5.30 | 5.16 | -0.14 | -2.64% | 5.12 | 5.30 | 91153 | 4727 | 2.17% |
| 2026-01-27 | 5.31 | 5.30 | -0.02 | -0.38% | 5.18 | 5.34 | 76974 | 4041 | 1.83% |
| 2026-01-26 | 5.24 | 5.32 | 0.08 | 1.53% | 5.18 | 5.37 | 93344 | 4930 | 2.22% |
| 2026-01-23 | 5.14 | 5.24 | 0.12 | 2.34% | 5.14 | 5.27 | 85266 | 4439 | 2.03% |
| 2026-01-22 | 5.01 | 5.12 | 0.10 | 1.99% | 5.00 | 5.12 | 58177 | 2950 | 1.38% |
| 2026-01-21 | 4.95 | 5.02 | 0.07 | 1.41% | 4.92 | 5.03 | 52607 | 2628 | 1.25% |
| 2026-01-20 | 5.12 | 4.95 | -0.14 | -2.75% | 4.93 | 5.14 | 89914 | 4510 | 2.14% |
| 2026-01-19 | 5.06 | 5.09 | 0.02 | 0.39% | 5.01 | 5.12 | 61548 | 3119 | 1.46% |
| 2026-01-16 | 5.14 | 5.07 | -0.02 | -0.39% | 5.03 | 5.14 | 61295 | 3102 | 1.46% |
| 2026-01-15 | 5.06 | 5.09 | 0.03 | 0.59% | 5.02 | 5.13 | 72586 | 3691 | 1.73% |
| 2026-01-14 | 4.99 | 5.06 | 0.11 | 2.22% | 4.98 | 5.17 | 163670 | 8309 | 3.89% |
| 2026-01-13 | 4.90 | 4.95 | 0.07 | 1.43% | 4.84 | 4.99 | 105937 | 5218 | 2.52% |
| 2026-01-12 | 4.85 | 4.88 | 0.01 | 0.21% | 4.81 | 4.93 | 75045 | 3660 | 1.78% |
| 2026-01-09 | 4.89 | 4.87 | -0.01 | -0.20% | 4.81 | 4.90 | 64937 | 3149 | 1.54% |
| 2026-01-08 | 4.85 | 4.88 | 0.03 | 0.62% | 4.81 | 4.90 | 49520 | 2406 | 1.18% |
| 2026-01-07 | 4.90 | 4.85 | -0.05 | -1.02% | 4.83 | 4.92 | 57756 | 2813 | 1.37% |
| 2026-01-06 | 4.81 | 4.90 | 0.10 | 2.08% | 4.79 | 4.93 | 78646 | 3842 | 1.87% |
| 2026-01-05 | 4.86 | 4.80 | -0.01 | -0.21% | 4.79 | 4.86 | 57530 | 2769 | 1.37% |
| 2025-12-31 | 4.74 | 4.81 | 0.07 | 1.48% | 4.73 | 4.82 | 58153 | 2775 | 1.38% |
| 2025-12-30 | 4.68 | 4.74 | 0.06 | 1.28% | 4.68 | 4.77 | 51509 | 2439 | 1.22% |
| 2025-12-29 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 33434 | 1565 | 0.80% |
| 2025-12-26 | 4.74 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 47556 | 2238 | 1.13% |
| 2025-12-25 | 4.76 | 4.75 | 0.00 | 0.00% | 4.69 | 4.76 | 53397 | 2522 | 1.27% |
| 2025-12-24 | 4.65 | 4.75 | 0.08 | 1.71% | 4.65 | 4.77 | 64622 | 3064 | 1.54% |
| 2025-12-23 | 4.59 | 4.67 | 0.07 | 1.52% | 4.59 | 4.68 | 52922 | 2461 | 1.26% |
| 2025-12-22 | 4.62 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 63942 | 2950 | 1.52% |
| 2025-12-19 | 4.46 | 4.59 | 0.13 | 2.91% | 4.46 | 4.61 | 51412 | 2340 | 1.22% |
| 2025-12-18 | 4.42 | 4.46 | 0.05 | 1.13% | 4.38 | 4.51 | 43212 | 1927 | 1.03% |
| 2025-12-17 | 4.37 | 4.41 | 0.01 | 0.23% | 4.32 | 4.46 | 46701 | 2045 | 1.11% |
| 2025-12-16 | 4.48 | 4.40 | -0.10 | -2.22% | 4.39 | 4.49 | 46912 | 2076 | 1.12% |
| 2025-12-15 | 4.49 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 49762 | 2232 | 1.18% |
| 2025-12-12 | 4.60 | 4.51 | -0.07 | -1.53% | 4.51 | 4.61 | 49877 | 2275 | 1.19% |
| 2025-12-11 | 4.66 | 4.58 | -0.05 | -1.08% | 4.57 | 4.72 | 68607 | 3192 | 1.63% |
| 2025-12-10 | 4.67 | 4.63 | -0.04 | -0.86% | 4.56 | 4.67 | 68196 | 3145 | 1.62% |
| 2025-12-09 | 4.60 | 4.67 | 0.07 | 1.52% | 4.57 | 4.72 | 107500 | 5007 | 2.56% |
| 2025-12-08 | 4.52 | 4.60 | -0.04 | -0.86% | 4.51 | 4.70 | 187172 | 8580 | 4.45% |
| 2025-11-28 | 4.58 | 4.64 | 0.08 | 1.75% | 4.53 | 4.64 | 35849 | 1645 | 0.85% |
| 2025-11-27 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.58 | 37172 | 1695 | 0.88% |
| 2025-11-26 | 4.51 | 4.53 | 0.02 | 0.44% | 4.51 | 4.62 | 46208 | 2109 | 1.10% |
| 2025-11-25 | 4.45 | 4.51 | 0.07 | 1.58% | 4.45 | 4.56 | 37179 | 1681 | 0.88% |
| 2025-11-24 | 4.44 | 4.44 | 0.06 | 1.37% | 4.37 | 4.47 | 48876 | 2159 | 1.16% |
| 2025-11-21 | 4.54 | 4.38 | -0.19 | -4.16% | 4.37 | 4.58 | 77637 | 3452 | 1.85% |
| 2025-11-20 | 4.64 | 4.57 | -0.07 | -1.51% | 4.53 | 4.69 | 71200 | 3268 | 1.69% |
| 2025-11-19 | 4.80 | 4.64 | -0.15 | -3.13% | 4.60 | 4.83 | 97519 | 4576 | 2.32% |
| 2025-11-18 | 4.84 | 4.79 | -0.05 | -1.03% | 4.75 | 4.84 | 64950 | 3112 | 1.54% |
| 2025-11-17 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.87 | 69275 | 3350 | 1.65% |
| 2025-11-14 | 4.88 | 4.84 | -0.06 | -1.22% | 4.83 | 4.90 | 67504 | 3290 | 1.61% |
| 2025-11-13 | 4.83 | 4.90 | 0.08 | 1.66% | 4.81 | 4.93 | 92194 | 4501 | 2.19% |
| 2025-11-12 | 4.80 | 4.82 | 0.03 | 0.63% | 4.76 | 4.84 | 63692 | 3059 | 1.51% |
| 2025-11-11 | 4.76 | 4.79 | 0.03 | 0.63% | 4.71 | 4.83 | 57413 | 2749 | 1.37% |
| 2025-11-10 | 4.72 | 4.76 | 0.05 | 1.06% | 4.67 | 4.76 | 58093 | 2740 | 1.38% |
| 2025-11-07 | 4.74 | 4.71 | -0.03 | -0.63% | 4.70 | 4.77 | 63095 | 2982 | 1.50% |
| 2025-11-06 | 4.85 | 4.74 | -0.10 | -2.07% | 4.70 | 4.87 | 83079 | 3945 | 1.98% |
| 2025-11-05 | 4.85 | 4.84 | -0.06 | -1.22% | 4.84 | 4.90 | 54511 | 2649 | 1.30% |
| 2025-11-04 | 4.89 | 4.90 | 0.02 | 0.41% | 4.83 | 4.92 | 68552 | 3338 | 1.63% |
| 2025-11-03 | 4.74 | 4.88 | 0.15 | 3.17% | 4.74 | 4.92 | 113430 | 5493 | 2.70% |
| 2025-10-31 | 4.58 | 4.73 | 0.17 | 3.73% | 4.58 | 4.74 | 112384 | 5236 | 2.67% |
| 2025-10-30 | 4.55 | 4.56 | 0.01 | 0.22% | 4.55 | 4.67 | 89547 | 4132 | 2.13% |
| 2025-10-29 | 4.56 | 4.55 | -0.04 | -0.87% | 4.51 | 4.60 | 52269 | 2374 | 1.24% |
| 2025-10-28 | 4.55 | 4.59 | 0.03 | 0.66% | 4.52 | 4.59 | 53805 | 2452 | 1.28% |
| 2025-10-27 | 4.62 | 4.56 | -0.06 | -1.30% | 4.53 | 4.63 | 76566 | 3495 | 1.82% |