| 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 | 4.99 | 5.07 | 0.06 | 1.20% | 4.97 | 5.10 | 78006 | 3943 | 1.53% |
| 2026-02-03 | 4.95 | 5.01 | 0.09 | 1.83% | 4.93 | 5.04 | 89654 | 4472 | 1.75% |
| 2026-02-02 | 4.97 | 4.92 | -0.04 | -0.81% | 4.91 | 5.05 | 99116 | 4948 | 1.94% |
| 2026-01-30 | 4.92 | 4.96 | 0.02 | 0.40% | 4.90 | 5.01 | 80150 | 3968 | 1.57% |
| 2026-01-29 | 4.96 | 4.94 | -0.02 | -0.40% | 4.91 | 5.04 | 68495 | 3408 | 1.34% |
| 2026-01-28 | 5.02 | 4.96 | -0.06 | -1.20% | 4.95 | 5.03 | 64251 | 3196 | 1.26% |
| 2026-01-27 | 5.05 | 5.02 | -0.05 | -0.99% | 4.92 | 5.09 | 83953 | 4195 | 1.64% |
| 2026-01-26 | 5.05 | 5.07 | 0.02 | 0.40% | 4.95 | 5.09 | 89028 | 4474 | 1.74% |
| 2026-01-23 | 5.05 | 5.05 | 0.02 | 0.40% | 4.99 | 5.05 | 82345 | 4133 | 1.61% |
| 2026-01-22 | 4.93 | 5.03 | 0.12 | 2.44% | 4.90 | 5.05 | 80680 | 4020 | 1.58% |
| 2026-01-21 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 58064 | 2843 | 1.14% |
| 2026-01-20 | 4.97 | 4.93 | -0.02 | -0.40% | 4.88 | 4.98 | 92540 | 4559 | 1.81% |
| 2026-01-19 | 4.84 | 4.95 | 0.10 | 2.06% | 4.77 | 4.98 | 136466 | 6697 | 2.67% |
| 2026-01-16 | 4.80 | 4.85 | 0.09 | 1.89% | 4.77 | 5.03 | 174757 | 8543 | 3.42% |
| 2026-01-15 | 4.75 | 4.76 | -0.04 | -0.83% | 4.73 | 4.82 | 73648 | 3522 | 1.44% |
| 2026-01-14 | 4.80 | 4.80 | 0.00 | 0.00% | 4.71 | 4.86 | 92667 | 4449 | 1.81% |
| 2026-01-13 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.90 | 96924 | 4672 | 1.90% |
| 2026-01-12 | 4.78 | 4.80 | 0.05 | 1.05% | 4.72 | 4.81 | 76397 | 3644 | 1.49% |
| 2026-01-09 | 4.71 | 4.75 | 0.03 | 0.64% | 4.68 | 4.75 | 75383 | 3556 | 1.47% |
| 2026-01-08 | 4.66 | 4.72 | 0.04 | 0.85% | 4.61 | 4.75 | 109887 | 5161 | 2.15% |
| 2026-01-07 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.80 | 125986 | 5910 | 2.46% |
| 2026-01-06 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.73 | 86672 | 4059 | 1.69% |
| 2026-01-05 | 4.61 | 4.66 | 0.07 | 1.53% | 4.61 | 4.71 | 85067 | 3963 | 1.66% |
| 2025-12-31 | 4.57 | 4.59 | 0.04 | 0.88% | 4.50 | 4.61 | 64634 | 2946 | 1.26% |
| 2025-12-30 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.67 | 75785 | 3470 | 1.48% |
| 2025-12-29 | 4.64 | 4.61 | -0.02 | -0.43% | 4.53 | 4.66 | 76026 | 3499 | 1.49% |
| 2025-12-26 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.72 | 66971 | 3122 | 1.31% |
| 2025-12-25 | 4.69 | 4.69 | 0.01 | 0.21% | 4.64 | 4.73 | 50792 | 2376 | 0.99% |
| 2025-12-24 | 4.65 | 4.68 | 0.06 | 1.30% | 4.61 | 4.71 | 46694 | 2184 | 0.91% |
| 2025-12-23 | 4.69 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 58260 | 2707 | 1.14% |
| 2025-12-22 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.77 | 63542 | 2997 | 1.24% |
| 2025-12-19 | 4.66 | 4.74 | 0.16 | 3.49% | 4.59 | 4.76 | 85705 | 4026 | 1.68% |
| 2025-12-18 | 4.54 | 4.58 | 0.05 | 1.10% | 4.51 | 4.64 | 68651 | 3155 | 1.34% |
| 2025-12-17 | 4.56 | 4.53 | -0.04 | -0.88% | 4.47 | 4.60 | 76396 | 3450 | 1.49% |
| 2025-12-16 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.67 | 66159 | 3041 | 1.29% |
| 2025-12-15 | 4.64 | 4.68 | 0.04 | 0.86% | 4.56 | 4.74 | 76215 | 3546 | 1.49% |
| 2025-12-12 | 4.72 | 4.64 | -0.07 | -1.49% | 4.64 | 4.79 | 87628 | 4129 | 1.71% |
| 2025-12-11 | 4.85 | 4.71 | -0.14 | -2.89% | 4.71 | 4.86 | 92887 | 4435 | 1.82% |
| 2025-12-10 | 4.93 | 4.85 | -0.10 | -2.02% | 4.84 | 4.97 | 89224 | 4355 | 1.74% |
| 2025-12-09 | 4.96 | 4.95 | -0.04 | -0.80% | 4.92 | 5.02 | 66864 | 3326 | 1.31% |
| 2025-12-08 | 5.00 | 4.99 | -0.02 | -0.40% | 4.97 | 5.05 | 78884 | 3944 | 1.54% |
| 2025-12-05 | 4.92 | 5.01 | 0.07 | 1.42% | 4.85 | 5.02 | 76103 | 3757 | 1.49% |
| 2025-12-04 | 5.08 | 4.94 | -0.15 | -2.95% | 4.91 | 5.09 | 83358 | 4141 | 1.63% |
| 2025-12-03 | 5.17 | 5.09 | -0.09 | -1.74% | 5.06 | 5.18 | 58964 | 3011 | 1.15% |
| 2025-12-02 | 5.17 | 5.18 | 0.01 | 0.19% | 5.06 | 5.18 | 61802 | 3174 | 1.21% |
| 2025-12-01 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.30 | 77872 | 4076 | 1.52% |
| 2025-11-28 | 5.09 | 5.21 | 0.09 | 1.76% | 5.06 | 5.22 | 54457 | 2808 | 1.06% |
| 2025-11-27 | 5.05 | 5.12 | 0.07 | 1.39% | 4.99 | 5.15 | 69473 | 3537 | 1.36% |
| 2025-11-26 | 5.15 | 5.05 | -0.10 | -1.94% | 5.04 | 5.23 | 77913 | 3995 | 1.52% |
| 2025-11-25 | 5.15 | 5.15 | 0.09 | 1.78% | 5.14 | 5.29 | 88532 | 4583 | 1.73% |
| 2025-11-24 | 5.00 | 5.06 | 0.11 | 2.22% | 4.98 | 5.12 | 106229 | 5363 | 2.08% |
| 2025-11-21 | 5.28 | 4.95 | -0.37 | -6.95% | 4.93 | 5.36 | 149814 | 7595 | 2.93% |
| 2025-11-20 | 5.32 | 5.32 | 0.00 | 0.00% | 5.27 | 5.40 | 77315 | 4119 | 1.51% |
| 2025-11-19 | 5.42 | 5.32 | -0.10 | -1.85% | 5.29 | 5.44 | 87157 | 4657 | 1.70% |
| 2025-11-18 | 5.51 | 5.42 | -0.09 | -1.63% | 5.37 | 5.51 | 75996 | 4110 | 1.49% |
| 2025-11-17 | 5.46 | 5.51 | 0.03 | 0.55% | 5.44 | 5.54 | 87888 | 4825 | 1.72% |
| 2025-11-14 | 5.40 | 5.48 | 0.08 | 1.48% | 5.37 | 5.54 | 113544 | 6244 | 2.22% |
| 2025-11-13 | 5.36 | 5.40 | 0.04 | 0.75% | 5.30 | 5.42 | 70739 | 3806 | 1.38% |
| 2025-11-12 | 5.35 | 5.36 | 0.00 | 0.00% | 5.29 | 5.43 | 61403 | 3282 | 1.20% |
| 2025-11-11 | 5.27 | 5.36 | 0.08 | 1.52% | 5.23 | 5.41 | 85357 | 4538 | 1.67% |
| 2025-11-10 | 5.30 | 5.28 | 0.00 | 0.00% | 5.24 | 5.31 | 74633 | 3943 | 1.46% |
| 2025-11-07 | 5.21 | 5.28 | 0.05 | 0.96% | 5.19 | 5.31 | 85215 | 4494 | 1.67% |
| 2025-11-06 | 5.24 | 5.23 | -0.02 | -0.38% | 5.15 | 5.26 | 74674 | 3884 | 1.46% |
| 2025-11-05 | 5.14 | 5.25 | 0.05 | 0.96% | 5.12 | 5.26 | 75212 | 3928 | 1.47% |
| 2025-11-04 | 5.14 | 5.20 | 0.04 | 0.78% | 5.13 | 5.20 | 65253 | 3372 | 1.28% |
| 2025-11-03 | 5.09 | 5.16 | 0.06 | 1.18% | 5.09 | 5.19 | 78176 | 4027 | 1.53% |
| 2025-10-31 | 5.00 | 5.10 | 0.11 | 2.20% | 5.00 | 5.13 | 78790 | 3999 | 1.54% |
| 2025-10-30 | 5.04 | 4.99 | -0.06 | -1.19% | 4.99 | 5.07 | 73771 | 3702 | 1.44% |
| 2025-10-29 | 5.17 | 5.05 | -0.11 | -2.13% | 5.02 | 5.17 | 84707 | 4286 | 1.66% |
| 2025-10-28 | 5.13 | 5.16 | 0.00 | 0.00% | 5.10 | 5.19 | 85135 | 4385 | 1.66% |
| 2025-10-27 | 5.19 | 5.16 | -0.03 | -0.58% | 5.09 | 5.20 | 86322 | 4443 | 1.69% |