| 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 | 4.42 | 4.48 | 0.05 | 1.13% | 4.40 | 4.53 | 141752 | 6313 | 1.93% |
| 2026-02-03 | 4.41 | 4.43 | 0.06 | 1.37% | 4.37 | 4.44 | 141406 | 6226 | 1.92% |
| 2026-02-02 | 4.45 | 4.37 | -0.16 | -3.53% | 4.37 | 4.50 | 211409 | 9368 | 2.88% |
| 2026-01-30 | 4.54 | 4.53 | -0.03 | -0.66% | 4.42 | 4.58 | 198038 | 8914 | 2.70% |
| 2026-01-29 | 4.65 | 4.56 | -0.10 | -2.15% | 4.55 | 4.67 | 222412 | 10218 | 3.03% |
| 2026-01-28 | 4.76 | 4.66 | -0.12 | -2.51% | 4.64 | 4.83 | 249113 | 11760 | 3.39% |
| 2026-01-27 | 4.69 | 4.78 | 0.04 | 0.84% | 4.60 | 4.80 | 224992 | 10619 | 3.06% |
| 2026-01-26 | 4.82 | 4.74 | -0.05 | -1.04% | 4.67 | 4.83 | 249000 | 11809 | 3.39% |
| 2026-01-23 | 4.62 | 4.79 | 0.18 | 3.90% | 4.61 | 4.85 | 361688 | 17197 | 4.92% |
| 2026-01-22 | 4.54 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 186216 | 8517 | 2.53% |
| 2026-01-21 | 4.52 | 4.55 | -0.01 | -0.22% | 4.50 | 4.56 | 145808 | 6623 | 1.98% |
| 2026-01-20 | 4.60 | 4.56 | -0.07 | -1.51% | 4.52 | 4.66 | 261050 | 11950 | 3.55% |
| 2026-01-19 | 4.60 | 4.63 | 0.08 | 1.76% | 4.58 | 4.75 | 377836 | 17598 | 5.14% |
| 2026-01-16 | 4.48 | 4.55 | 0.11 | 2.48% | 4.44 | 4.55 | 302583 | 13604 | 4.12% |
| 2026-01-15 | 4.39 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 216741 | 9563 | 2.95% |
| 2026-01-14 | 4.35 | 4.42 | 0.04 | 0.91% | 4.35 | 4.46 | 308332 | 13587 | 4.20% |
| 2026-01-13 | 4.47 | 4.38 | -0.08 | -1.79% | 4.37 | 4.48 | 311089 | 13711 | 4.23% |
| 2026-01-12 | 4.43 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 342972 | 15252 | 4.67% |
| 2026-01-09 | 4.47 | 4.43 | -0.04 | -0.89% | 4.40 | 4.49 | 275307 | 12214 | 3.75% |
| 2026-01-08 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.49 | 262383 | 11677 | 3.57% |
| 2026-01-07 | 4.32 | 4.46 | 0.14 | 3.24% | 4.31 | 4.54 | 430815 | 19113 | 5.86% |
| 2026-01-06 | 4.24 | 4.32 | 0.07 | 1.65% | 4.23 | 4.36 | 257756 | 11106 | 3.51% |
| 2026-01-05 | 4.23 | 4.25 | 0.02 | 0.47% | 4.16 | 4.26 | 255652 | 10795 | 3.48% |
| 2025-12-31 | 4.27 | 4.23 | 0.02 | 0.48% | 4.22 | 4.32 | 251194 | 10709 | 3.42% |
| 2025-12-30 | 4.20 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 249280 | 10519 | 3.39% |
| 2025-12-29 | 4.35 | 4.22 | -0.16 | -3.65% | 4.22 | 4.37 | 473741 | 20347 | 6.45% |
| 2025-12-26 | 4.40 | 4.38 | -0.03 | -0.68% | 4.35 | 4.46 | 435401 | 19128 | 5.93% |
| 2025-12-25 | 4.44 | 4.41 | -0.05 | -1.12% | 4.37 | 4.53 | 459000 | 20318 | 6.25% |
| 2025-12-24 | 4.38 | 4.46 | -0.03 | -0.67% | 4.31 | 4.50 | 713103 | 31366 | 9.71% |
| 2025-12-23 | 4.33 | 4.49 | -0.92 | -17.01% | 4.33 | 4.73 | 1332169 | 58770 | 18.13% |
| 2025-12-19 | 5.27 | 5.41 | 0.14 | 2.66% | 5.27 | 5.42 | 150979 | 8111 | 2.05% |
| 2025-12-18 | 5.30 | 5.27 | -0.06 | -1.13% | 5.26 | 5.37 | 148305 | 7891 | 2.02% |
| 2025-12-17 | 5.26 | 5.33 | 0.07 | 1.33% | 5.18 | 5.33 | 167303 | 8787 | 2.28% |
| 2025-12-16 | 5.36 | 5.26 | -0.11 | -2.05% | 5.22 | 5.37 | 183515 | 9669 | 2.50% |
| 2025-12-15 | 5.44 | 5.37 | -0.08 | -1.47% | 5.35 | 5.46 | 178176 | 9616 | 2.43% |
| 2025-12-12 | 5.52 | 5.45 | -0.03 | -0.55% | 5.43 | 5.54 | 190838 | 10454 | 2.60% |
| 2025-12-11 | 5.60 | 5.48 | -0.13 | -2.32% | 5.47 | 5.63 | 199173 | 11025 | 2.71% |
| 2025-12-10 | 5.63 | 5.61 | -0.05 | -0.88% | 5.54 | 5.63 | 189974 | 10604 | 2.59% |
| 2025-12-09 | 5.76 | 5.66 | -0.16 | -2.75% | 5.64 | 5.80 | 224591 | 12777 | 3.06% |
| 2025-12-08 | 5.67 | 5.82 | 0.16 | 2.83% | 5.67 | 5.88 | 276961 | 15951 | 3.77% |
| 2025-12-05 | 5.57 | 5.66 | 0.10 | 1.80% | 5.48 | 5.68 | 215362 | 12044 | 2.93% |
| 2025-12-04 | 5.77 | 5.56 | -0.22 | -3.81% | 5.55 | 5.79 | 325149 | 18254 | 4.43% |
| 2025-12-03 | 6.03 | 5.78 | -0.25 | -4.15% | 5.76 | 6.08 | 347753 | 20364 | 4.73% |
| 2025-12-02 | 6.07 | 6.03 | -0.07 | -1.15% | 5.98 | 6.08 | 221416 | 13337 | 3.01% |
| 2025-12-01 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.23 | 304350 | 18655 | 4.14% |
| 2025-11-28 | 6.09 | 6.19 | 0.05 | 0.81% | 6.08 | 6.19 | 327141 | 20106 | 4.45% |
| 2025-11-27 | 6.00 | 6.14 | 0.11 | 1.82% | 5.99 | 6.23 | 405319 | 24860 | 5.52% |
| 2025-11-26 | 6.18 | 6.03 | -0.17 | -2.74% | 6.00 | 6.20 | 370489 | 22506 | 5.04% |
| 2025-11-25 | 6.10 | 6.20 | 0.19 | 3.16% | 6.05 | 6.24 | 437506 | 27001 | 5.95% |
| 2025-11-24 | 6.15 | 6.01 | 0.01 | 0.17% | 5.86 | 6.19 | 462251 | 27686 | 6.29% |
| 2025-11-21 | 6.43 | 6.00 | -0.59 | -8.95% | 6.00 | 6.50 | 879682 | 54333 | 11.97% |
| 2025-11-20 | 6.49 | 6.59 | -0.06 | -0.90% | 6.42 | 6.95 | 886526 | 59090 | 12.07% |
| 2025-11-19 | 6.43 | 6.65 | 0.03 | 0.45% | 6.42 | 6.93 | 909836 | 60969 | 12.38% |
| 2025-11-18 | 6.77 | 6.62 | -0.17 | -2.50% | 6.45 | 6.84 | 960681 | 63411 | 13.08% |
| 2025-11-17 | 6.53 | 6.79 | 0.34 | 5.27% | 6.51 | 7.32 | 1206775 | 82747 | 16.42% |
| 2025-11-14 | 6.20 | 6.45 | 0.18 | 2.87% | 6.15 | 6.57 | 822682 | 52579 | 11.20% |
| 2025-11-13 | 6.13 | 6.27 | 0.09 | 1.46% | 6.11 | 6.41 | 656952 | 41332 | 8.94% |
| 2025-11-12 | 6.06 | 6.18 | 0.11 | 1.81% | 5.99 | 6.24 | 452061 | 27683 | 6.15% |
| 2025-11-11 | 6.02 | 6.07 | 0.04 | 0.66% | 6.00 | 6.15 | 282315 | 17182 | 3.84% |
| 2025-11-10 | 6.11 | 6.03 | -0.09 | -1.47% | 6.02 | 6.14 | 294186 | 17802 | 4.00% |
| 2025-11-07 | 6.00 | 6.12 | 0.14 | 2.34% | 5.89 | 6.18 | 469428 | 28328 | 6.39% |
| 2025-11-06 | 6.11 | 5.98 | -0.05 | -0.83% | 5.94 | 6.30 | 616170 | 37686 | 8.39% |
| 2025-11-05 | 5.76 | 6.03 | 0.21 | 3.61% | 5.71 | 6.08 | 392791 | 23355 | 5.35% |
| 2025-11-04 | 5.76 | 5.82 | 0.04 | 0.69% | 5.76 | 5.84 | 189008 | 10969 | 2.57% |
| 2025-11-03 | 5.78 | 5.78 | 0.01 | 0.17% | 5.66 | 5.81 | 183105 | 10494 | 2.49% |
| 2025-10-31 | 5.63 | 5.77 | 0.11 | 1.94% | 5.63 | 5.81 | 234635 | 13520 | 3.19% |
| 2025-10-30 | 5.64 | 5.66 | 0.02 | 0.35% | 5.57 | 5.72 | 175169 | 9886 | 2.38% |
| 2025-10-29 | 5.67 | 5.64 | -0.04 | -0.70% | 5.59 | 5.70 | 137566 | 7735 | 1.87% |
| 2025-10-28 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 166639 | 9433 | 2.27% |
| 2025-10-27 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.75 | 138971 | 7916 | 1.89% |