| 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 | 4.68 | 4.76 | 0.10 | 2.15% | 4.68 | 4.78 | 382210 | 18128 | 3.42% |
| 2026-02-02 | 4.68 | 4.66 | -0.06 | -1.27% | 4.65 | 4.81 | 422451 | 19993 | 3.79% |
| 2026-01-30 | 4.64 | 4.72 | 0.06 | 1.29% | 4.58 | 4.74 | 467429 | 21928 | 4.19% |
| 2026-01-29 | 4.69 | 4.66 | -0.07 | -1.48% | 4.58 | 4.79 | 506778 | 23802 | 4.54% |
| 2026-01-28 | 4.66 | 4.73 | 0.09 | 1.94% | 4.65 | 4.84 | 583579 | 27743 | 5.23% |
| 2026-01-27 | 4.65 | 4.64 | -0.03 | -0.64% | 4.55 | 4.70 | 340872 | 15719 | 3.05% |
| 2026-01-26 | 4.72 | 4.67 | -0.05 | -1.06% | 4.60 | 4.73 | 446678 | 20861 | 4.00% |
| 2026-01-23 | 4.57 | 4.72 | 0.13 | 2.83% | 4.57 | 4.74 | 499344 | 23352 | 4.47% |
| 2026-01-22 | 4.53 | 4.59 | 0.08 | 1.77% | 4.50 | 4.63 | 405099 | 18524 | 3.63% |
| 2026-01-21 | 4.51 | 4.51 | -0.02 | -0.44% | 4.47 | 4.55 | 394782 | 17810 | 3.54% |
| 2026-01-20 | 4.65 | 4.53 | -0.25 | -5.23% | 4.49 | 4.66 | 865688 | 39401 | 7.76% |
| 2026-01-19 | 4.80 | 4.78 | -0.02 | -0.42% | 4.73 | 4.81 | 333360 | 15902 | 2.99% |
| 2026-01-16 | 4.90 | 4.80 | -0.10 | -2.04% | 4.78 | 4.92 | 433485 | 20888 | 3.88% |
| 2026-01-15 | 4.98 | 4.90 | -0.10 | -2.00% | 4.83 | 4.98 | 587852 | 28748 | 5.27% |
| 2026-01-14 | 4.80 | 5.00 | 0.19 | 3.95% | 4.79 | 5.05 | 1035293 | 51180 | 9.28% |
| 2026-01-13 | 4.92 | 4.81 | -0.11 | -2.24% | 4.78 | 4.93 | 565187 | 27352 | 5.06% |
| 2026-01-12 | 4.75 | 4.92 | 0.22 | 4.68% | 4.70 | 4.93 | 788459 | 38264 | 7.07% |
| 2026-01-09 | 4.60 | 4.70 | 0.10 | 2.17% | 4.58 | 4.72 | 511975 | 23843 | 4.59% |
| 2026-01-08 | 4.54 | 4.60 | 0.05 | 1.10% | 4.52 | 4.62 | 340561 | 15611 | 3.05% |
| 2026-01-07 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 268829 | 12246 | 2.41% |
| 2026-01-06 | 4.58 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 326517 | 14935 | 2.93% |
| 2026-01-05 | 4.51 | 4.57 | 0.06 | 1.33% | 4.49 | 4.58 | 287012 | 13020 | 2.57% |
| 2025-12-31 | 4.46 | 4.51 | 0.04 | 0.89% | 4.40 | 4.54 | 300507 | 13470 | 2.69% |
| 2025-12-30 | 4.45 | 4.47 | 0.01 | 0.22% | 4.44 | 4.51 | 199702 | 8940 | 1.79% |
| 2025-12-29 | 4.49 | 4.46 | -0.04 | -0.89% | 4.44 | 4.51 | 188092 | 8415 | 1.69% |
| 2025-12-26 | 4.55 | 4.50 | -0.05 | -1.10% | 4.48 | 4.56 | 238936 | 10800 | 2.14% |
| 2025-12-25 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.56 | 217775 | 9887 | 1.95% |
| 2025-12-24 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.54 | 172016 | 7772 | 1.54% |
| 2025-12-23 | 4.57 | 4.50 | -0.09 | -1.96% | 4.48 | 4.59 | 195374 | 8854 | 1.75% |
| 2025-12-22 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.64 | 205464 | 9455 | 1.84% |
| 2025-12-19 | 4.51 | 4.57 | 0.05 | 1.11% | 4.51 | 4.58 | 203761 | 9284 | 1.83% |
| 2025-12-18 | 4.45 | 4.52 | 0.03 | 0.67% | 4.45 | 4.58 | 249013 | 11293 | 2.23% |
| 2025-12-17 | 4.45 | 4.49 | 0.04 | 0.90% | 4.35 | 4.50 | 310847 | 13729 | 2.79% |
| 2025-12-16 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 183577 | 8213 | 1.65% |
| 2025-12-15 | 4.49 | 4.48 | -0.04 | -0.88% | 4.43 | 4.54 | 177319 | 7959 | 1.59% |
| 2025-12-12 | 4.48 | 4.52 | 0.03 | 0.67% | 4.48 | 4.57 | 208875 | 9466 | 1.87% |
| 2025-12-11 | 4.59 | 4.49 | -0.12 | -2.60% | 4.49 | 4.61 | 313354 | 14204 | 2.81% |
| 2025-12-10 | 4.68 | 4.61 | -0.07 | -1.50% | 4.55 | 4.70 | 351008 | 16153 | 3.15% |
| 2025-12-09 | 4.76 | 4.68 | -0.07 | -1.47% | 4.67 | 4.78 | 229184 | 10837 | 2.05% |
| 2025-12-08 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.81 | 331819 | 15827 | 2.97% |
| 2025-12-05 | 4.65 | 4.72 | 0.05 | 1.07% | 4.60 | 4.73 | 300938 | 14075 | 2.70% |
| 2025-12-04 | 4.79 | 4.67 | -0.10 | -2.10% | 4.63 | 4.81 | 420828 | 19738 | 3.77% |
| 2025-12-03 | 4.82 | 4.77 | -0.05 | -1.04% | 4.69 | 4.83 | 383065 | 18160 | 3.43% |
| 2025-12-02 | 4.82 | 4.82 | -0.02 | -0.41% | 4.78 | 4.85 | 254222 | 12226 | 2.28% |
| 2025-12-01 | 4.77 | 4.84 | 0.06 | 1.26% | 4.73 | 4.85 | 320785 | 15427 | 2.87% |
| 2025-11-28 | 4.76 | 4.78 | 0.04 | 0.84% | 4.69 | 4.79 | 285340 | 13558 | 2.56% |
| 2025-11-27 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.82 | 279853 | 13355 | 2.51% |
| 2025-11-26 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.88 | 383733 | 18518 | 3.44% |
| 2025-11-25 | 4.80 | 4.86 | 0.07 | 1.46% | 4.79 | 4.92 | 531808 | 25800 | 4.77% |
| 2025-11-24 | 4.63 | 4.79 | 0.18 | 3.90% | 4.61 | 4.82 | 510745 | 24143 | 4.58% |
| 2025-11-21 | 4.71 | 4.61 | -0.17 | -3.56% | 4.60 | 4.79 | 479793 | 22388 | 4.30% |
| 2025-11-20 | 4.65 | 4.78 | 0.14 | 3.02% | 4.64 | 4.82 | 602288 | 28585 | 5.40% |
| 2025-11-19 | 4.74 | 4.64 | -0.12 | -2.52% | 4.61 | 4.76 | 367007 | 17141 | 3.29% |
| 2025-11-18 | 4.74 | 4.76 | 0.01 | 0.21% | 4.70 | 4.79 | 351310 | 16681 | 3.15% |
| 2025-11-17 | 4.69 | 4.75 | 0.05 | 1.06% | 4.68 | 4.76 | 251419 | 11909 | 2.25% |
| 2025-11-14 | 4.68 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 288002 | 13628 | 2.58% |
| 2025-11-13 | 4.69 | 4.71 | 0.00 | 0.00% | 4.67 | 4.72 | 244097 | 11476 | 2.19% |
| 2025-11-12 | 4.73 | 4.71 | -0.03 | -0.63% | 4.65 | 4.75 | 236126 | 11078 | 2.12% |
| 2025-11-11 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 247445 | 11737 | 2.22% |
| 2025-11-10 | 4.70 | 4.75 | 0.07 | 1.50% | 4.68 | 4.75 | 247625 | 11692 | 2.22% |
| 2025-11-07 | 4.69 | 4.68 | -0.04 | -0.85% | 4.66 | 4.71 | 251008 | 11770 | 2.25% |
| 2025-11-06 | 4.71 | 4.72 | 0.01 | 0.21% | 4.65 | 4.73 | 286650 | 13442 | 2.57% |
| 2025-11-05 | 4.63 | 4.71 | 0.03 | 0.64% | 4.61 | 4.73 | 330203 | 15503 | 2.96% |
| 2025-11-04 | 4.70 | 4.68 | -0.04 | -0.85% | 4.63 | 4.71 | 214214 | 10008 | 1.92% |
| 2025-11-03 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.72 | 273118 | 12821 | 2.45% |
| 2025-10-31 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.73 | 378098 | 17693 | 3.39% |
| 2025-10-30 | 4.65 | 4.61 | -0.03 | -0.65% | 4.60 | 4.71 | 376995 | 17569 | 3.38% |
| 2025-10-29 | 4.66 | 4.64 | -0.02 | -0.43% | 4.57 | 4.67 | 217098 | 10001 | 1.95% |
| 2025-10-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.70 | 281378 | 13113 | 2.52% |
| 2025-10-27 | 4.66 | 4.62 | -0.02 | -0.43% | 4.58 | 4.67 | 234652 | 10842 | 2.10% |