| 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 | 4.97 | 5.09 | 0.19 | 3.88% | 4.97 | 5.10 | 1792522 | 90454 | 5.45% |
| 2026-02-02 | 4.96 | 4.90 | -0.21 | -4.11% | 4.90 | 5.10 | 1964175 | 97959 | 5.98% |
| 2026-01-30 | 5.20 | 5.11 | -0.14 | -2.67% | 5.08 | 5.26 | 1999140 | 102787 | 6.08% |
| 2026-01-29 | 5.07 | 5.25 | 0.15 | 2.94% | 4.99 | 5.44 | 3649522 | 193404 | 11.10% |
| 2026-01-28 | 5.14 | 5.10 | -0.07 | -1.35% | 5.10 | 5.29 | 1549806 | 80121 | 4.71% |
| 2026-01-27 | 5.20 | 5.17 | -0.03 | -0.58% | 5.05 | 5.26 | 1706750 | 87687 | 5.19% |
| 2026-01-26 | 5.41 | 5.20 | -0.21 | -3.88% | 5.13 | 5.45 | 2403396 | 125865 | 7.31% |
| 2026-01-23 | 5.30 | 5.41 | 0.13 | 2.46% | 5.25 | 5.47 | 2569983 | 138451 | 7.82% |
| 2026-01-22 | 5.21 | 5.28 | 0.09 | 1.73% | 5.20 | 5.35 | 1941948 | 102378 | 5.91% |
| 2026-01-21 | 5.18 | 5.19 | -0.03 | -0.57% | 5.14 | 5.28 | 1601720 | 83438 | 4.87% |
| 2026-01-20 | 5.33 | 5.22 | -0.05 | -0.95% | 5.16 | 5.39 | 2212577 | 116325 | 6.73% |
| 2026-01-19 | 5.29 | 5.27 | -0.09 | -1.68% | 5.25 | 5.42 | 2216974 | 117644 | 6.74% |
| 2026-01-16 | 5.65 | 5.36 | -0.36 | -6.29% | 5.34 | 5.68 | 3857758 | 210142 | 11.74% |
| 2026-01-15 | 5.98 | 5.72 | -0.32 | -5.30% | 5.58 | 5.98 | 4958160 | 283929 | 15.08% |
| 2026-01-14 | 5.81 | 6.04 | 0.04 | 0.67% | 5.80 | 6.40 | 7659918 | 470324 | 23.30% |
| 2026-01-13 | 6.00 | 6.00 | 0.10 | 1.69% | 5.65 | 6.61 | 8864582 | 534124 | 26.97% |
| 2026-01-12 | 5.53 | 5.90 | 0.50 | 9.26% | 5.42 | 6.13 | 7633354 | 442454 | 23.22% |
| 2026-01-09 | 5.07 | 5.40 | 0.27 | 5.26% | 5.05 | 5.45 | 5578578 | 293793 | 16.97% |
| 2026-01-08 | 5.02 | 5.13 | 0.10 | 1.99% | 4.93 | 5.25 | 3657398 | 186793 | 11.13% |
| 2026-01-07 | 5.16 | 5.03 | -0.11 | -2.14% | 4.98 | 5.26 | 3583070 | 182578 | 10.90% |
| 2026-01-06 | 5.29 | 5.14 | -0.20 | -3.75% | 5.07 | 5.30 | 5415406 | 279223 | 16.47% |
| 2026-01-05 | 4.72 | 5.34 | 0.75 | 16.34% | 4.72 | 5.51 | 7051164 | 364742 | 21.45% |
| 2025-12-31 | 4.46 | 4.59 | 0.12 | 2.68% | 4.45 | 4.65 | 1528346 | 70124 | 4.65% |
| 2025-12-30 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.52 | 892459 | 39960 | 2.71% |
| 2025-12-29 | 4.48 | 4.42 | -0.06 | -1.34% | 4.42 | 4.50 | 654482 | 29126 | 1.99% |
| 2025-12-26 | 4.47 | 4.48 | 0.01 | 0.22% | 4.45 | 4.52 | 680356 | 30521 | 2.07% |
| 2025-12-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 598555 | 26701 | 1.82% |
| 2025-12-24 | 4.41 | 4.46 | 0.04 | 0.90% | 4.41 | 4.46 | 472139 | 20972 | 1.44% |
| 2025-12-23 | 4.48 | 4.42 | -0.06 | -1.34% | 4.42 | 4.48 | 570163 | 25323 | 1.73% |
| 2025-12-22 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.52 | 554094 | 24893 | 1.69% |
| 2025-12-19 | 4.48 | 4.50 | 0.05 | 1.12% | 4.44 | 4.51 | 597498 | 26750 | 1.82% |
| 2025-12-18 | 4.42 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 593572 | 26503 | 1.81% |
| 2025-12-17 | 4.39 | 4.44 | 0.06 | 1.37% | 4.35 | 4.45 | 684292 | 30084 | 2.08% |
| 2025-12-16 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.47 | 664810 | 29248 | 2.02% |
| 2025-12-15 | 4.47 | 4.46 | -0.04 | -0.89% | 4.42 | 4.52 | 632316 | 28331 | 1.92% |
| 2025-12-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 596561 | 26926 | 1.81% |
| 2025-12-11 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.64 | 828802 | 37651 | 2.52% |
| 2025-12-10 | 4.60 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 620469 | 28608 | 1.89% |
| 2025-12-09 | 4.68 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 866048 | 40321 | 2.63% |
| 2025-12-08 | 4.68 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 898804 | 42407 | 2.73% |
| 2025-12-05 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 724680 | 33863 | 2.20% |
| 2025-12-04 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.74 | 741730 | 34727 | 2.26% |
| 2025-12-03 | 4.88 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 1300733 | 61727 | 3.96% |
| 2025-12-02 | 4.98 | 4.86 | -0.17 | -3.38% | 4.85 | 4.99 | 1470134 | 71971 | 4.47% |
| 2025-12-01 | 5.00 | 5.03 | 0.08 | 1.62% | 4.95 | 5.13 | 1519447 | 76587 | 4.62% |
| 2025-11-28 | 4.94 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 1300401 | 64500 | 3.96% |
| 2025-11-27 | 5.10 | 4.96 | -0.17 | -3.31% | 4.95 | 5.13 | 2081688 | 104581 | 6.33% |
| 2025-11-26 | 5.20 | 5.13 | -0.20 | -3.75% | 5.10 | 5.29 | 2949794 | 153167 | 8.97% |
| 2025-11-25 | 5.18 | 5.33 | 0.11 | 2.11% | 5.12 | 5.50 | 5013266 | 265974 | 15.25% |
| 2025-11-24 | 5.00 | 5.22 | 0.17 | 3.37% | 4.93 | 5.28 | 3326101 | 170754 | 10.12% |
| 2025-11-21 | 4.86 | 5.05 | 0.10 | 2.02% | 4.86 | 5.19 | 3234987 | 162400 | 9.84% |
| 2025-11-20 | 4.88 | 4.95 | 0.12 | 2.48% | 4.76 | 5.07 | 2316643 | 114662 | 7.05% |
| 2025-11-19 | 4.91 | 4.83 | -0.15 | -3.01% | 4.80 | 4.92 | 1556285 | 75464 | 4.73% |
| 2025-11-18 | 4.79 | 4.98 | 0.16 | 3.32% | 4.76 | 5.05 | 2892270 | 142745 | 8.80% |
| 2025-11-17 | 4.64 | 4.82 | 0.16 | 3.43% | 4.63 | 4.82 | 1659054 | 78938 | 5.05% |
| 2025-11-14 | 4.71 | 4.66 | -0.08 | -1.69% | 4.65 | 4.74 | 789293 | 37039 | 2.40% |
| 2025-11-13 | 4.76 | 4.74 | 0.01 | 0.21% | 4.65 | 4.76 | 922013 | 43411 | 2.80% |
| 2025-11-12 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.78 | 1440512 | 68203 | 4.38% |
| 2025-11-11 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.73 | 842374 | 39448 | 2.56% |
| 2025-11-10 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.69 | 804224 | 37449 | 2.45% |
| 2025-11-07 | 4.63 | 4.59 | -0.06 | -1.29% | 4.59 | 4.65 | 693720 | 31997 | 2.11% |
| 2025-11-06 | 4.70 | 4.65 | -0.07 | -1.48% | 4.62 | 4.71 | 814668 | 37916 | 2.48% |
| 2025-11-05 | 4.65 | 4.72 | 0.01 | 0.21% | 4.64 | 4.74 | 921844 | 43376 | 2.80% |
| 2025-11-04 | 4.70 | 4.71 | -0.01 | -0.21% | 4.64 | 4.72 | 1077295 | 50357 | 3.28% |
| 2025-11-03 | 4.65 | 4.72 | 0.08 | 1.72% | 4.64 | 4.77 | 1586537 | 74684 | 4.83% |
| 2025-10-31 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.73 | 2123356 | 97658 | 6.46% |
| 2025-10-30 | 4.48 | 4.42 | -0.07 | -1.56% | 4.42 | 4.51 | 868206 | 38687 | 2.64% |
| 2025-10-29 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.52 | 778764 | 34865 | 2.37% |
| 2025-10-28 | 4.49 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 689149 | 31164 | 2.10% |
| 2025-10-27 | 4.62 | 4.51 | -0.08 | -1.74% | 4.49 | 4.62 | 986574 | 44712 | 3.00% |