| 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 | 4.88 | 4.85 | -0.01 | -0.21% | 4.77 | 4.88 | 71499 | 3450 | 0.97% |
| 2026-02-03 | 4.88 | 4.86 | -0.02 | -0.41% | 4.80 | 4.92 | 80947 | 3922 | 1.10% |
| 2026-02-02 | 4.79 | 4.88 | 0.11 | 2.31% | 4.74 | 5.02 | 123660 | 6052 | 1.68% |
| 2026-01-30 | 4.89 | 4.77 | -0.12 | -2.45% | 4.67 | 4.89 | 134374 | 6411 | 1.83% |
| 2026-01-29 | 4.97 | 4.89 | -0.16 | -3.17% | 4.87 | 5.05 | 132445 | 6549 | 1.80% |
| 2026-01-28 | 5.20 | 5.05 | -0.15 | -2.88% | 5.00 | 5.26 | 199990 | 10209 | 2.72% |
| 2026-01-27 | 4.77 | 5.20 | 0.40 | 8.33% | 4.68 | 5.28 | 306421 | 15375 | 4.17% |
| 2026-01-26 | 4.78 | 4.80 | 0.01 | 0.21% | 4.75 | 5.10 | 199976 | 9817 | 2.72% |
| 2026-01-23 | 4.75 | 4.79 | -0.05 | -1.03% | 4.65 | 4.94 | 181918 | 8677 | 2.48% |
| 2026-01-22 | 4.75 | 4.84 | 0.16 | 3.42% | 4.75 | 5.12 | 302722 | 14885 | 4.12% |
| 2026-01-21 | 4.15 | 4.68 | 0.50 | 11.96% | 4.15 | 4.85 | 350631 | 16047 | 4.77% |
| 2026-01-20 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.22 | 64616 | 2705 | 0.88% |
| 2026-01-19 | 4.19 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 56373 | 2355 | 0.77% |
| 2026-01-16 | 4.18 | 4.16 | -0.03 | -0.72% | 4.10 | 4.20 | 82286 | 3408 | 1.12% |
| 2026-01-15 | 4.27 | 4.19 | -0.04 | -0.95% | 4.15 | 4.27 | 68773 | 2888 | 0.94% |
| 2026-01-14 | 4.39 | 4.23 | -0.08 | -1.86% | 4.20 | 4.41 | 176764 | 7524 | 2.41% |
| 2026-01-12 | 4.14 | 4.31 | 0.13 | 3.11% | 4.13 | 4.35 | 185060 | 7886 | 2.52% |
| 2026-01-09 | 4.10 | 4.18 | 0.05 | 1.21% | 4.09 | 4.24 | 114943 | 4756 | 1.56% |
| 2026-01-08 | 4.17 | 4.13 | -0.06 | -1.43% | 4.11 | 4.20 | 98467 | 4069 | 1.34% |
| 2026-01-07 | 4.15 | 4.19 | 0.00 | 0.00% | 4.15 | 4.24 | 70323 | 2945 | 0.96% |
| 2026-01-06 | 4.18 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 76117 | 3185 | 1.04% |
| 2026-01-05 | 4.41 | 4.24 | 0.04 | 0.95% | 4.20 | 4.41 | 115124 | 4904 | 1.57% |
| 2025-12-31 | 4.18 | 4.20 | 0.11 | 2.69% | 4.16 | 4.27 | 139567 | 5878 | 1.90% |
| 2025-12-30 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.13 | 77716 | 3185 | 1.06% |
| 2025-12-29 | 4.11 | 4.12 | -0.03 | -0.72% | 4.04 | 4.17 | 109085 | 4473 | 1.48% |
| 2025-12-26 | 4.21 | 4.15 | -0.04 | -0.95% | 4.13 | 4.22 | 102168 | 4250 | 1.39% |
| 2025-12-25 | 4.26 | 4.19 | -0.11 | -2.56% | 4.13 | 4.27 | 200719 | 8389 | 2.73% |
| 2025-12-24 | 4.29 | 4.30 | -0.05 | -1.15% | 4.22 | 4.53 | 217809 | 9524 | 2.96% |
| 2025-12-23 | 4.50 | 4.35 | 0.56 | 14.78% | 4.21 | 4.50 | 371578 | 16141 | 5.06% |
| 2025-12-22 | 3.79 | 3.79 | 0.63 | 19.94% | 3.79 | 3.79 | 4445 | 168 | 0.06% |
| 2025-12-18 | 4.14 | 4.19 | 0.06 | 1.45% | 4.11 | 4.32 | 212927 | 8999 | 3.26% |
| 2025-12-17 | 4.22 | 4.13 | -0.06 | -1.43% | 4.07 | 4.23 | 109048 | 4503 | 1.67% |
| 2025-12-16 | 4.10 | 4.19 | 0.03 | 0.72% | 4.08 | 4.35 | 176638 | 7474 | 2.70% |
| 2025-12-15 | 4.14 | 4.16 | 0.02 | 0.48% | 4.06 | 4.17 | 86643 | 3578 | 1.33% |
| 2025-12-12 | 4.12 | 4.14 | -0.02 | -0.48% | 4.10 | 4.27 | 91985 | 3842 | 1.41% |
| 2025-12-11 | 4.28 | 4.16 | -0.11 | -2.58% | 4.13 | 4.30 | 103134 | 4328 | 1.58% |
| 2025-12-10 | 4.23 | 4.27 | 0.07 | 1.67% | 4.02 | 4.28 | 184225 | 7638 | 2.82% |
| 2025-12-09 | 4.30 | 4.20 | -0.25 | -5.62% | 4.15 | 4.37 | 219864 | 9314 | 3.36% |
| 2025-12-08 | 4.24 | 4.45 | 0.26 | 6.21% | 4.24 | 4.54 | 143500 | 6327 | 2.20% |
| 2025-12-05 | 4.26 | 4.19 | -0.04 | -0.95% | 4.15 | 4.29 | 76216 | 3192 | 1.17% |
| 2025-12-04 | 4.21 | 4.23 | 0.02 | 0.48% | 4.13 | 4.28 | 83596 | 3524 | 1.28% |
| 2025-12-03 | 4.36 | 4.21 | -0.13 | -3.00% | 4.16 | 4.41 | 123698 | 5272 | 1.89% |
| 2025-12-02 | 4.40 | 4.34 | -0.13 | -2.91% | 4.23 | 4.40 | 157996 | 6800 | 2.42% |
| 2025-12-01 | 4.50 | 4.47 | -0.15 | -3.25% | 4.46 | 4.61 | 141484 | 6364 | 2.16% |
| 2025-11-28 | 4.66 | 4.62 | 0.06 | 1.32% | 4.45 | 4.66 | 123411 | 5651 | 1.89% |
| 2025-11-27 | 4.78 | 4.56 | -0.17 | -3.59% | 4.51 | 4.81 | 127025 | 5845 | 1.94% |
| 2025-11-26 | 4.79 | 4.73 | -0.04 | -0.84% | 4.72 | 4.83 | 84526 | 4034 | 1.29% |
| 2025-11-25 | 4.80 | 4.77 | -0.02 | -0.42% | 4.71 | 4.86 | 110360 | 5271 | 1.69% |
| 2025-11-24 | 4.62 | 4.79 | 0.25 | 5.51% | 4.52 | 4.82 | 144069 | 6763 | 2.20% |
| 2025-11-21 | 4.70 | 4.54 | -0.21 | -4.42% | 4.42 | 4.78 | 161108 | 7362 | 2.47% |
| 2025-11-20 | 4.74 | 4.75 | 0.00 | 0.00% | 4.62 | 4.82 | 134308 | 6337 | 2.06% |
| 2025-11-19 | 5.04 | 4.75 | -0.30 | -5.94% | 4.73 | 5.10 | 205998 | 9979 | 3.15% |
| 2025-11-18 | 5.00 | 5.05 | 0.07 | 1.41% | 4.90 | 5.12 | 164249 | 8232 | 2.51% |
| 2025-11-17 | 5.12 | 4.98 | -0.07 | -1.39% | 4.91 | 5.13 | 215741 | 10847 | 3.30% |
| 2025-11-14 | 5.26 | 5.05 | -0.31 | -5.78% | 4.70 | 5.28 | 391599 | 19733 | 5.99% |
| 2025-11-13 | 5.55 | 5.36 | -0.06 | -1.11% | 5.33 | 5.78 | 416764 | 23166 | 6.38% |
| 2025-11-12 | 5.20 | 5.42 | 0.23 | 4.43% | 5.02 | 5.55 | 358868 | 18971 | 5.49% |
| 2025-11-11 | 5.00 | 5.19 | 0.13 | 2.57% | 4.92 | 5.55 | 442180 | 23234 | 6.77% |
| 2025-11-10 | 4.60 | 5.06 | 0.46 | 10.00% | 4.60 | 5.18 | 337425 | 16653 | 5.16% |
| 2025-11-07 | 4.45 | 4.60 | 0.14 | 3.14% | 4.42 | 4.69 | 153196 | 7037 | 2.34% |
| 2025-11-06 | 4.56 | 4.46 | -0.09 | -1.98% | 4.38 | 4.66 | 184714 | 8337 | 2.83% |
| 2025-11-05 | 4.67 | 4.55 | 0.00 | 0.00% | 4.40 | 4.77 | 233083 | 10621 | 3.57% |
| 2025-11-04 | 4.13 | 4.55 | 0.43 | 10.44% | 4.13 | 4.80 | 381432 | 17082 | 5.84% |
| 2025-11-03 | 4.06 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 120471 | 4929 | 1.84% |
| 2025-10-31 | 4.00 | 4.06 | 0.05 | 1.25% | 4.00 | 4.09 | 71267 | 2886 | 1.09% |
| 2025-10-30 | 4.06 | 4.01 | -0.06 | -1.47% | 4.01 | 4.09 | 88282 | 3580 | 1.35% |
| 2025-10-29 | 4.05 | 4.07 | 0.04 | 0.99% | 3.97 | 4.08 | 107178 | 4321 | 1.64% |
| 2025-10-28 | 4.03 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 75026 | 3022 | 1.15% |