| 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 | 4.70 | 4.91 | 0.19 | 4.03% | 4.70 | 4.94 | 667880 | 32435 | 5.71% |
| 2026-02-03 | 4.71 | 4.72 | 0.03 | 0.64% | 4.67 | 4.75 | 220063 | 10363 | 1.88% |
| 2026-02-02 | 4.74 | 4.69 | -0.07 | -1.47% | 4.69 | 4.83 | 365388 | 17354 | 3.12% |
| 2026-01-30 | 4.64 | 4.76 | 0.17 | 3.70% | 4.62 | 4.80 | 487678 | 23046 | 4.17% |
| 2026-01-29 | 4.61 | 4.59 | -0.04 | -0.86% | 4.55 | 4.67 | 196038 | 9047 | 1.68% |
| 2026-01-28 | 4.67 | 4.63 | -0.05 | -1.07% | 4.59 | 4.68 | 170576 | 7887 | 1.46% |
| 2026-01-27 | 4.68 | 4.68 | -0.02 | -0.43% | 4.53 | 4.69 | 231419 | 10682 | 1.98% |
| 2026-01-26 | 4.79 | 4.70 | -0.08 | -1.67% | 4.66 | 4.80 | 303540 | 14295 | 2.60% |
| 2026-01-23 | 4.83 | 4.78 | -0.04 | -0.83% | 4.78 | 4.84 | 302297 | 14483 | 2.58% |
| 2026-01-22 | 4.77 | 4.82 | 0.06 | 1.26% | 4.72 | 4.82 | 314093 | 14977 | 2.69% |
| 2026-01-21 | 4.72 | 4.76 | 0.00 | 0.00% | 4.66 | 4.77 | 282406 | 13363 | 2.41% |
| 2026-01-20 | 4.74 | 4.76 | 0.01 | 0.21% | 4.69 | 4.88 | 390162 | 18595 | 3.34% |
| 2026-01-19 | 4.68 | 4.75 | 0.00 | 0.00% | 4.66 | 4.77 | 462310 | 21862 | 3.95% |
| 2026-01-16 | 4.55 | 4.75 | 0.24 | 5.32% | 4.53 | 4.87 | 683758 | 32228 | 5.85% |
| 2026-01-15 | 4.55 | 4.51 | -0.09 | -1.96% | 4.48 | 4.59 | 322090 | 14582 | 2.75% |
| 2026-01-14 | 4.66 | 4.60 | -0.08 | -1.71% | 4.53 | 4.71 | 490482 | 22732 | 4.19% |
| 2026-01-13 | 4.79 | 4.68 | -0.07 | -1.47% | 4.63 | 4.80 | 467183 | 21911 | 3.99% |
| 2026-01-12 | 4.61 | 4.75 | 0.17 | 3.71% | 4.56 | 4.75 | 530350 | 24744 | 4.53% |
| 2026-01-09 | 4.55 | 4.58 | 0.02 | 0.44% | 4.53 | 4.62 | 284294 | 12994 | 2.43% |
| 2026-01-08 | 4.55 | 4.56 | 0.01 | 0.22% | 4.51 | 4.57 | 244868 | 11124 | 2.09% |
| 2026-01-07 | 4.55 | 4.60 | 0.05 | 1.10% | 4.51 | 4.61 | 258776 | 11814 | 2.21% |
| 2026-01-06 | 4.59 | 4.55 | -0.01 | -0.22% | 4.51 | 4.59 | 230772 | 10465 | 1.97% |
| 2026-01-05 | 4.44 | 4.56 | 0.12 | 2.70% | 4.44 | 4.61 | 338363 | 15399 | 2.89% |
| 2025-12-31 | 4.39 | 4.44 | 0.06 | 1.37% | 4.33 | 4.46 | 208135 | 9170 | 1.78% |
| 2025-12-30 | 4.36 | 4.38 | -0.01 | -0.23% | 4.36 | 4.42 | 131143 | 5752 | 1.12% |
| 2025-12-29 | 4.40 | 4.39 | -0.02 | -0.45% | 4.36 | 4.42 | 142249 | 6241 | 1.22% |
| 2025-12-26 | 4.47 | 4.41 | -0.05 | -1.12% | 4.38 | 4.47 | 179637 | 7947 | 1.54% |
| 2025-12-25 | 4.41 | 4.46 | 0.05 | 1.13% | 4.38 | 4.47 | 193369 | 8558 | 1.65% |
| 2025-12-24 | 4.31 | 4.41 | 0.09 | 2.08% | 4.29 | 4.43 | 198236 | 8709 | 1.70% |
| 2025-12-23 | 4.33 | 4.32 | -0.03 | -0.69% | 4.30 | 4.37 | 130144 | 5634 | 1.11% |
| 2025-12-22 | 4.36 | 4.35 | 0.00 | 0.00% | 4.34 | 4.39 | 123427 | 5390 | 1.06% |
| 2025-12-19 | 4.26 | 4.35 | 0.11 | 2.59% | 4.26 | 4.36 | 175437 | 7591 | 1.50% |
| 2025-12-18 | 4.21 | 4.24 | 0.01 | 0.24% | 4.20 | 4.30 | 164828 | 7029 | 1.41% |
| 2025-12-17 | 4.22 | 4.23 | 0.00 | 0.00% | 4.13 | 4.25 | 239057 | 9999 | 2.04% |
| 2025-12-16 | 4.35 | 4.23 | -0.15 | -3.42% | 4.23 | 4.36 | 237177 | 10145 | 2.03% |
| 2025-12-15 | 4.33 | 4.38 | 0.03 | 0.69% | 4.27 | 4.41 | 172105 | 7515 | 1.47% |
| 2025-12-12 | 4.34 | 4.35 | 0.02 | 0.46% | 4.32 | 4.41 | 176905 | 7724 | 1.51% |
| 2025-12-11 | 4.43 | 4.33 | -0.09 | -2.04% | 4.32 | 4.44 | 224801 | 9811 | 1.92% |
| 2025-12-10 | 4.48 | 4.42 | -0.07 | -1.56% | 4.40 | 4.52 | 221531 | 9848 | 1.89% |
| 2025-12-09 | 4.60 | 4.49 | -0.15 | -3.23% | 4.48 | 4.61 | 327326 | 14815 | 2.80% |
| 2025-12-08 | 4.49 | 4.64 | 0.16 | 3.57% | 4.48 | 4.64 | 432438 | 19828 | 3.70% |
| 2025-12-05 | 4.41 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 239072 | 10620 | 2.04% |
| 2025-12-04 | 4.41 | 4.41 | 0.01 | 0.23% | 4.32 | 4.46 | 260836 | 11474 | 2.23% |
| 2025-12-03 | 4.40 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 234478 | 10295 | 2.00% |
| 2025-12-02 | 4.41 | 4.39 | -0.02 | -0.45% | 4.33 | 4.42 | 214455 | 9370 | 1.83% |
| 2025-12-01 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.47 | 249496 | 11033 | 2.13% |
| 2025-11-28 | 4.36 | 4.43 | 0.09 | 2.07% | 4.34 | 4.43 | 265507 | 11693 | 2.27% |
| 2025-11-27 | 4.31 | 4.34 | 0.02 | 0.46% | 4.30 | 4.39 | 194998 | 8493 | 1.67% |
| 2025-11-26 | 4.42 | 4.32 | -0.09 | -2.04% | 4.31 | 4.43 | 252944 | 11025 | 2.16% |
| 2025-11-25 | 4.34 | 4.41 | 0.08 | 1.85% | 4.33 | 4.45 | 269547 | 11868 | 2.30% |
| 2025-11-24 | 4.32 | 4.33 | 0.06 | 1.41% | 4.23 | 4.37 | 296135 | 12735 | 2.53% |
| 2025-11-21 | 4.36 | 4.27 | -0.15 | -3.39% | 4.26 | 4.44 | 349693 | 15162 | 2.99% |
| 2025-11-20 | 4.50 | 4.42 | -0.05 | -1.12% | 4.41 | 4.52 | 247862 | 11060 | 2.12% |
| 2025-11-19 | 4.55 | 4.47 | -0.08 | -1.76% | 4.44 | 4.59 | 303262 | 13624 | 2.59% |
| 2025-11-18 | 4.58 | 4.55 | -0.07 | -1.52% | 4.52 | 4.60 | 350933 | 15962 | 3.00% |
| 2025-11-17 | 4.65 | 4.62 | -0.04 | -0.86% | 4.58 | 4.71 | 389171 | 17981 | 3.33% |
| 2025-11-14 | 4.71 | 4.66 | -0.11 | -2.31% | 4.66 | 4.76 | 445792 | 20991 | 3.81% |
| 2025-11-13 | 4.74 | 4.77 | 0.03 | 0.63% | 4.62 | 4.79 | 530328 | 25122 | 4.53% |
| 2025-11-12 | 4.92 | 4.74 | -0.14 | -2.87% | 4.69 | 4.97 | 686866 | 32921 | 5.87% |
| 2025-11-11 | 5.10 | 4.88 | -0.28 | -5.43% | 4.85 | 5.11 | 865924 | 42818 | 7.40% |
| 2025-11-10 | 4.95 | 5.16 | 0.19 | 3.82% | 4.74 | 5.18 | 1111612 | 54987 | 9.50% |
| 2025-11-07 | 4.93 | 4.97 | -0.11 | -2.17% | 4.89 | 5.32 | 1156977 | 58763 | 9.89% |
| 2025-11-06 | 5.02 | 5.08 | -0.22 | -4.15% | 4.83 | 5.14 | 1475194 | 72876 | 12.61% |
| 2025-11-05 | 4.48 | 5.30 | 0.70 | 15.22% | 4.38 | 5.40 | 2045952 | 101456 | 17.49% |
| 2025-11-04 | 4.12 | 4.60 | 0.49 | 11.92% | 4.08 | 4.85 | 1436755 | 65795 | 12.28% |
| 2025-11-03 | 4.08 | 4.11 | 0.04 | 0.98% | 4.03 | 4.12 | 328791 | 13399 | 2.81% |
| 2025-10-31 | 3.99 | 4.07 | 0.05 | 1.24% | 3.97 | 4.09 | 362315 | 14640 | 3.10% |
| 2025-10-30 | 3.97 | 4.02 | 0.09 | 2.29% | 3.97 | 4.15 | 436099 | 17655 | 3.73% |
| 2025-10-29 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.98 | 168008 | 6587 | 1.44% |
| 2025-10-28 | 4.00 | 3.99 | 0.00 | 0.00% | 3.94 | 4.01 | 140411 | 5600 | 1.20% |
| 2025-10-27 | 4.02 | 3.99 | -0.02 | -0.50% | 3.93 | 4.04 | 204359 | 8144 | 1.75% |