| 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 | 4.96 | 4.92 | -0.02 | -0.40% | 4.89 | 4.98 | 1218236 | 59973 | 0.91% |
| 2026-02-02 | 4.97 | 4.94 | -0.01 | -0.20% | 4.94 | 5.03 | 1205285 | 60164 | 0.90% |
| 2026-01-30 | 4.98 | 4.95 | -0.04 | -0.80% | 4.95 | 5.01 | 966511 | 48192 | 0.72% |
| 2026-01-29 | 4.97 | 4.99 | 0.02 | 0.40% | 4.94 | 4.99 | 847470 | 42013 | 0.63% |
| 2026-01-28 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 763517 | 37994 | 0.57% |
| 2026-01-27 | 5.02 | 4.96 | -0.04 | -0.80% | 4.94 | 5.02 | 810748 | 40254 | 0.60% |
| 2026-01-26 | 4.96 | 5.00 | 0.05 | 1.01% | 4.95 | 5.03 | 1125411 | 56225 | 0.84% |
| 2026-01-23 | 4.95 | 4.95 | 0.00 | 0.00% | 4.94 | 4.97 | 695494 | 34445 | 0.52% |
| 2026-01-22 | 4.99 | 4.95 | -0.03 | -0.60% | 4.93 | 5.01 | 1191586 | 59025 | 0.89% |
| 2026-01-21 | 5.03 | 4.98 | -0.05 | -0.99% | 4.97 | 5.04 | 638844 | 31883 | 0.48% |
| 2026-01-20 | 5.00 | 5.03 | 0.05 | 1.00% | 4.98 | 5.04 | 932995 | 46779 | 0.70% |
| 2026-01-19 | 4.91 | 4.98 | 0.07 | 1.43% | 4.89 | 4.98 | 791426 | 39161 | 0.59% |
| 2026-01-16 | 4.98 | 4.91 | -0.04 | -0.81% | 4.90 | 5.03 | 1533108 | 75804 | 1.14% |
| 2026-01-15 | 4.97 | 4.95 | -0.01 | -0.20% | 4.94 | 4.98 | 545422 | 27037 | 0.41% |
| 2026-01-14 | 5.06 | 4.96 | -0.09 | -1.78% | 4.94 | 5.07 | 1384839 | 69338 | 1.03% |
| 2026-01-13 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.08 | 562805 | 28466 | 0.42% |
| 2026-01-12 | 5.03 | 5.08 | 0.06 | 1.20% | 5.01 | 5.09 | 716477 | 36189 | 0.53% |
| 2026-01-09 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.03 | 408467 | 20504 | 0.30% |
| 2026-01-08 | 5.01 | 5.03 | 0.03 | 0.60% | 4.99 | 5.06 | 488899 | 24579 | 0.36% |
| 2026-01-07 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.03 | 545838 | 27303 | 0.41% |
| 2026-01-06 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 4.99 | 521100 | 25898 | 0.39% |
| 2026-01-05 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.96 | 535016 | 26457 | 0.40% |
| 2025-12-31 | 4.95 | 4.95 | 0.00 | 0.00% | 4.92 | 4.97 | 459105 | 22692 | 0.34% |
| 2025-12-30 | 5.01 | 4.95 | -0.07 | -1.39% | 4.95 | 5.02 | 843874 | 41923 | 0.63% |
| 2025-12-29 | 5.14 | 5.02 | -0.13 | -2.52% | 5.02 | 5.15 | 1175065 | 59491 | 0.88% |
| 2025-12-26 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.16 | 346266 | 17800 | 0.26% |
| 2025-12-25 | 5.14 | 5.15 | 0.02 | 0.39% | 5.11 | 5.16 | 341354 | 17567 | 0.25% |
| 2025-12-24 | 5.14 | 5.13 | -0.01 | -0.19% | 5.10 | 5.15 | 438692 | 22456 | 0.33% |
| 2025-12-23 | 5.13 | 5.14 | 0.02 | 0.39% | 5.12 | 5.19 | 526607 | 27165 | 0.39% |
| 2025-12-22 | 5.16 | 5.12 | -0.04 | -0.78% | 5.12 | 5.17 | 402660 | 20691 | 0.30% |
| 2025-12-19 | 5.16 | 5.16 | 0.00 | 0.00% | 5.15 | 5.18 | 427081 | 22063 | 0.32% |
| 2025-12-18 | 5.13 | 5.16 | 0.03 | 0.58% | 5.11 | 5.16 | 285186 | 14658 | 0.21% |
| 2025-12-17 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.15 | 362594 | 18565 | 0.27% |
| 2025-12-16 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.17 | 401818 | 20579 | 0.30% |
| 2025-12-15 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 340713 | 17589 | 0.25% |
| 2025-12-12 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.17 | 473344 | 24347 | 0.35% |
| 2025-12-11 | 5.14 | 5.14 | 0.00 | 0.00% | 5.13 | 5.18 | 369771 | 19074 | 0.28% |
| 2025-12-10 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 337434 | 17319 | 0.25% |
| 2025-12-09 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.16 | 288400 | 14792 | 0.22% |
| 2025-12-08 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 456558 | 23417 | 0.34% |
| 2025-12-05 | 5.17 | 5.16 | -0.01 | -0.19% | 5.13 | 5.18 | 345233 | 17795 | 0.26% |
| 2025-12-04 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.18 | 382119 | 19709 | 0.28% |
| 2025-12-03 | 5.11 | 5.16 | 0.05 | 0.98% | 5.10 | 5.19 | 643060 | 33141 | 0.48% |
| 2025-12-02 | 5.06 | 5.11 | 0.04 | 0.79% | 5.06 | 5.11 | 395108 | 20119 | 0.29% |
| 2025-12-01 | 5.04 | 5.07 | 0.04 | 0.80% | 5.02 | 5.08 | 387637 | 19594 | 0.29% |
| 2025-11-28 | 5.05 | 5.03 | -0.03 | -0.59% | 5.02 | 5.06 | 341142 | 17180 | 0.25% |
| 2025-11-27 | 5.04 | 5.06 | 0.03 | 0.60% | 5.02 | 5.07 | 345117 | 17434 | 0.26% |
| 2025-11-26 | 5.04 | 5.03 | 0.00 | 0.00% | 5.02 | 5.07 | 345233 | 17383 | 0.26% |
| 2025-11-25 | 5.02 | 5.03 | 0.02 | 0.40% | 5.01 | 5.04 | 491518 | 24711 | 0.37% |
| 2025-11-24 | 5.06 | 5.01 | -0.03 | -0.60% | 5.01 | 5.08 | 659614 | 33170 | 0.49% |
| 2025-11-21 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.12 | 610920 | 31016 | 0.46% |
| 2025-11-20 | 5.12 | 5.12 | 0.00 | 0.00% | 5.11 | 5.16 | 493399 | 25345 | 0.37% |
| 2025-11-19 | 5.09 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 483514 | 24732 | 0.36% |
| 2025-11-18 | 5.14 | 5.08 | -0.07 | -1.36% | 5.08 | 5.16 | 599749 | 30673 | 0.45% |
| 2025-11-17 | 5.21 | 5.15 | -0.06 | -1.15% | 5.13 | 5.22 | 681217 | 35141 | 0.51% |
| 2025-11-14 | 5.25 | 5.21 | -0.05 | -0.95% | 5.20 | 5.27 | 522918 | 27368 | 0.39% |
| 2025-11-13 | 5.31 | 5.26 | -0.04 | -0.75% | 5.23 | 5.32 | 620381 | 32620 | 0.46% |
| 2025-11-12 | 5.34 | 5.30 | -0.03 | -0.56% | 5.29 | 5.35 | 447782 | 23818 | 0.33% |
| 2025-11-11 | 5.36 | 5.33 | -0.03 | -0.56% | 5.31 | 5.37 | 414178 | 22082 | 0.31% |
| 2025-11-10 | 5.35 | 5.36 | 0.03 | 0.56% | 5.33 | 5.38 | 516565 | 27666 | 0.39% |
| 2025-11-07 | 5.37 | 5.33 | -0.05 | -0.93% | 5.32 | 5.43 | 664795 | 35667 | 0.50% |
| 2025-11-06 | 5.30 | 5.38 | 0.09 | 1.70% | 5.30 | 5.41 | 934595 | 50149 | 0.70% |
| 2025-11-05 | 5.23 | 5.29 | 0.04 | 0.76% | 5.20 | 5.31 | 700950 | 36944 | 0.52% |
| 2025-11-04 | 5.22 | 5.25 | 0.03 | 0.57% | 5.20 | 5.28 | 646141 | 33913 | 0.48% |
| 2025-11-03 | 5.18 | 5.22 | 0.06 | 1.16% | 5.17 | 5.25 | 757363 | 39473 | 0.56% |
| 2025-10-31 | 5.26 | 5.16 | -0.12 | -2.27% | 5.16 | 5.28 | 1010337 | 52448 | 0.75% |
| 2025-10-30 | 5.25 | 5.28 | -0.07 | -1.31% | 5.18 | 5.31 | 1180724 | 62025 | 0.88% |
| 2025-10-29 | 5.30 | 5.35 | 0.10 | 1.90% | 5.25 | 5.37 | 864197 | 46011 | 0.64% |
| 2025-10-28 | 5.31 | 5.25 | -0.05 | -0.94% | 5.23 | 5.32 | 673973 | 35508 | 0.50% |
| 2025-10-27 | 5.20 | 5.30 | 0.12 | 2.32% | 5.18 | 5.36 | 1273682 | 67390 | 0.95% |