| 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 | 5.05 | 5.12 | 0.14 | 2.81% | 5.05 | 5.17 | 201688 | 10305 | 3.75% |
| 2026-02-02 | 5.14 | 4.98 | 0.19 | 3.97% | 4.97 | 5.23 | 362947 | 18445 | 6.75% |
| 2026-01-30 | 4.83 | 4.79 | -0.04 | -0.83% | 4.73 | 4.85 | 88928 | 4258 | 1.65% |
| 2026-01-29 | 4.82 | 4.83 | 0.01 | 0.21% | 4.75 | 4.89 | 108907 | 5273 | 2.03% |
| 2026-01-28 | 4.99 | 4.82 | -0.17 | -3.41% | 4.80 | 5.03 | 134575 | 6596 | 2.50% |
| 2026-01-27 | 5.02 | 4.99 | -0.08 | -1.58% | 4.91 | 5.06 | 111168 | 5541 | 2.07% |
| 2026-01-26 | 5.02 | 5.07 | 0.07 | 1.40% | 4.99 | 5.08 | 155313 | 7816 | 2.89% |
| 2026-01-23 | 4.94 | 5.00 | 0.07 | 1.42% | 4.92 | 5.02 | 120742 | 6013 | 2.25% |
| 2026-01-22 | 4.83 | 4.93 | 0.10 | 2.07% | 4.82 | 4.93 | 107532 | 5249 | 2.00% |
| 2026-01-21 | 4.83 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 63569 | 3066 | 1.18% |
| 2026-01-20 | 4.85 | 4.84 | -0.02 | -0.41% | 4.82 | 4.90 | 77960 | 3777 | 1.45% |
| 2026-01-19 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.90 | 83773 | 4076 | 1.56% |
| 2026-01-16 | 4.89 | 4.86 | -0.04 | -0.82% | 4.81 | 4.91 | 110767 | 5365 | 2.06% |
| 2026-01-15 | 4.98 | 4.90 | -0.03 | -0.61% | 4.85 | 5.03 | 143586 | 7060 | 2.67% |
| 2026-01-14 | 4.83 | 4.93 | 0.09 | 1.86% | 4.81 | 4.95 | 186610 | 9151 | 3.47% |
| 2026-01-13 | 4.92 | 4.84 | -0.03 | -0.62% | 4.77 | 4.92 | 155478 | 7535 | 2.89% |
| 2026-01-12 | 4.75 | 4.87 | 0.13 | 2.74% | 4.75 | 4.89 | 173678 | 8407 | 3.23% |
| 2026-01-09 | 4.62 | 4.74 | 0.10 | 2.16% | 4.62 | 4.75 | 127765 | 5992 | 2.38% |
| 2026-01-08 | 4.58 | 4.64 | 0.07 | 1.53% | 4.55 | 4.67 | 94107 | 4348 | 1.75% |
| 2026-01-07 | 4.58 | 4.57 | 0.00 | 0.00% | 4.54 | 4.64 | 90752 | 4163 | 1.69% |
| 2026-01-06 | 4.54 | 4.57 | 0.02 | 0.44% | 4.53 | 4.59 | 90672 | 4134 | 1.69% |
| 2026-01-05 | 4.45 | 4.55 | 0.11 | 2.48% | 4.44 | 4.55 | 88038 | 3965 | 1.64% |
| 2025-12-31 | 4.44 | 4.44 | 0.00 | 0.00% | 4.40 | 4.47 | 63271 | 2810 | 1.18% |
| 2025-12-30 | 4.40 | 4.44 | 0.03 | 0.68% | 4.39 | 4.53 | 80248 | 3579 | 1.49% |
| 2025-12-29 | 4.44 | 4.41 | -0.04 | -0.90% | 4.38 | 4.45 | 64890 | 2865 | 1.21% |
| 2025-12-26 | 4.43 | 4.45 | -0.01 | -0.22% | 4.41 | 4.49 | 69524 | 3095 | 1.29% |
| 2025-12-25 | 4.45 | 4.46 | 0.02 | 0.45% | 4.42 | 4.48 | 53024 | 2363 | 0.99% |
| 2025-12-24 | 4.35 | 4.44 | 0.07 | 1.60% | 4.34 | 4.46 | 67215 | 2971 | 1.25% |
| 2025-12-23 | 4.50 | 4.37 | -0.03 | -0.68% | 4.35 | 4.52 | 75962 | 3355 | 1.41% |
| 2025-12-22 | 4.41 | 4.40 | 0.00 | 0.00% | 4.38 | 4.46 | 55900 | 2471 | 1.04% |
| 2025-12-19 | 4.32 | 4.40 | 0.08 | 1.85% | 4.32 | 4.41 | 60604 | 2650 | 1.13% |
| 2025-12-18 | 4.27 | 4.32 | 0.03 | 0.70% | 4.26 | 4.36 | 81433 | 3524 | 1.52% |
| 2025-12-17 | 4.31 | 4.29 | -0.02 | -0.46% | 4.19 | 4.32 | 120786 | 5131 | 2.25% |
| 2025-12-16 | 4.47 | 4.31 | -0.14 | -3.15% | 4.31 | 4.47 | 102444 | 4467 | 1.91% |
| 2025-12-15 | 4.48 | 4.45 | -0.06 | -1.33% | 4.44 | 4.51 | 61798 | 2763 | 1.15% |
| 2025-12-12 | 4.49 | 4.51 | 0.02 | 0.45% | 4.48 | 4.56 | 53282 | 2408 | 0.99% |
| 2025-12-11 | 4.60 | 4.49 | -0.11 | -2.39% | 4.49 | 4.60 | 86310 | 3905 | 1.61% |
| 2025-12-10 | 4.60 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 58122 | 2663 | 1.08% |
| 2025-12-09 | 4.66 | 4.58 | -0.07 | -1.51% | 4.57 | 4.66 | 59825 | 2756 | 1.11% |
| 2025-12-08 | 4.62 | 4.65 | 0.02 | 0.43% | 4.62 | 4.69 | 67844 | 3159 | 1.26% |
| 2025-12-05 | 4.50 | 4.63 | 0.13 | 2.89% | 4.49 | 4.63 | 93399 | 4250 | 1.74% |
| 2025-12-04 | 4.62 | 4.50 | -0.11 | -2.39% | 4.50 | 4.63 | 121976 | 5559 | 2.27% |
| 2025-12-03 | 4.74 | 4.61 | -0.13 | -2.74% | 4.60 | 4.75 | 115919 | 5388 | 2.16% |
| 2025-12-02 | 4.84 | 4.74 | -0.11 | -2.27% | 4.73 | 4.85 | 98319 | 4687 | 1.83% |
| 2025-12-01 | 4.85 | 4.85 | -0.03 | -0.61% | 4.84 | 4.93 | 77941 | 3792 | 1.45% |
| 2025-11-28 | 4.81 | 4.88 | 0.06 | 1.24% | 4.77 | 4.89 | 85862 | 4145 | 1.60% |
| 2025-11-27 | 4.86 | 4.82 | -0.03 | -0.62% | 4.81 | 4.91 | 92995 | 4509 | 1.73% |
| 2025-11-26 | 4.89 | 4.85 | -0.03 | -0.61% | 4.84 | 4.93 | 86862 | 4241 | 1.62% |
| 2025-11-25 | 4.86 | 4.88 | 0.03 | 0.62% | 4.86 | 4.92 | 94774 | 4633 | 1.76% |
| 2025-11-24 | 4.78 | 4.85 | 0.09 | 1.89% | 4.71 | 4.89 | 116309 | 5594 | 2.16% |
| 2025-11-21 | 4.92 | 4.76 | -0.24 | -4.80% | 4.75 | 4.97 | 170781 | 8278 | 3.18% |
| 2025-11-20 | 5.02 | 5.00 | -0.01 | -0.20% | 4.92 | 5.07 | 136354 | 6794 | 2.54% |
| 2025-11-19 | 5.10 | 5.01 | -0.12 | -2.34% | 4.98 | 5.13 | 149359 | 7542 | 2.78% |
| 2025-11-18 | 5.15 | 5.13 | -0.02 | -0.39% | 5.09 | 5.18 | 133721 | 6864 | 2.49% |
| 2025-11-17 | 5.07 | 5.15 | 0.07 | 1.38% | 5.07 | 5.19 | 108469 | 5564 | 2.02% |
| 2025-11-14 | 5.14 | 5.08 | -0.05 | -0.97% | 5.08 | 5.16 | 122016 | 6252 | 2.27% |
| 2025-11-13 | 4.96 | 5.13 | 0.15 | 3.01% | 4.96 | 5.16 | 217010 | 11077 | 4.04% |
| 2025-11-12 | 5.03 | 4.98 | -0.06 | -1.19% | 4.94 | 5.06 | 106825 | 5323 | 1.99% |
| 2025-11-11 | 4.98 | 5.04 | 0.07 | 1.41% | 4.95 | 5.05 | 136770 | 6855 | 2.54% |
| 2025-11-10 | 4.91 | 4.97 | 0.06 | 1.22% | 4.88 | 4.98 | 85822 | 4237 | 1.60% |
| 2025-11-07 | 4.92 | 4.91 | -0.04 | -0.81% | 4.89 | 4.95 | 107065 | 5265 | 1.99% |
| 2025-11-06 | 5.05 | 4.95 | -0.08 | -1.59% | 4.94 | 5.05 | 120180 | 5977 | 2.24% |
| 2025-11-05 | 4.94 | 5.03 | 0.06 | 1.21% | 4.91 | 5.04 | 133727 | 6669 | 2.49% |
| 2025-11-04 | 4.96 | 4.97 | 0.00 | 0.00% | 4.93 | 5.04 | 126379 | 6278 | 2.35% |
| 2025-11-03 | 4.87 | 4.97 | 0.13 | 2.69% | 4.83 | 5.01 | 173193 | 8567 | 3.22% |
| 2025-10-31 | 4.78 | 4.84 | 0.08 | 1.68% | 4.76 | 4.85 | 119929 | 5778 | 2.23% |
| 2025-10-30 | 4.76 | 4.76 | -0.01 | -0.21% | 4.76 | 4.83 | 101226 | 4853 | 1.88% |
| 2025-10-29 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.83 | 90127 | 4309 | 1.68% |
| 2025-10-28 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.88 | 114937 | 5551 | 2.14% |
| 2025-10-27 | 4.84 | 4.78 | -0.04 | -0.83% | 4.74 | 4.86 | 124280 | 5947 | 2.31% |