| 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 | 4.48 | 4.50 | 0.11 | 2.51% | 4.38 | 4.53 | 869188 | 38702 | 2.31% |
| 2026-02-02 | 4.60 | 4.39 | -0.35 | -7.38% | 4.38 | 4.64 | 1128717 | 50900 | 3.01% |
| 2026-01-30 | 4.85 | 4.74 | -0.24 | -4.82% | 4.62 | 4.88 | 1276213 | 60354 | 3.40% |
| 2026-01-29 | 5.12 | 4.98 | -0.11 | -2.16% | 4.90 | 5.16 | 1444448 | 72210 | 3.85% |
| 2026-01-28 | 4.90 | 5.09 | 0.18 | 3.67% | 4.86 | 5.15 | 1504526 | 75831 | 4.01% |
| 2026-01-27 | 4.99 | 4.91 | -0.07 | -1.41% | 4.84 | 5.08 | 1041114 | 51195 | 2.77% |
| 2026-01-26 | 5.01 | 4.98 | 0.02 | 0.40% | 4.91 | 5.14 | 1330132 | 66478 | 3.54% |
| 2026-01-23 | 4.84 | 4.96 | 0.13 | 2.69% | 4.80 | 4.99 | 1002666 | 49121 | 2.67% |
| 2026-01-22 | 4.74 | 4.83 | 0.07 | 1.47% | 4.69 | 4.84 | 865009 | 41188 | 2.30% |
| 2026-01-21 | 4.66 | 4.76 | 0.11 | 2.37% | 4.59 | 4.83 | 1149193 | 54423 | 3.06% |
| 2026-01-20 | 4.58 | 4.65 | 0.08 | 1.75% | 4.52 | 4.68 | 680218 | 31330 | 1.81% |
| 2026-01-19 | 4.50 | 4.57 | 0.08 | 1.78% | 4.43 | 4.61 | 645854 | 29415 | 1.72% |
| 2026-01-16 | 4.54 | 4.49 | -0.04 | -0.88% | 4.48 | 4.58 | 648437 | 29382 | 1.73% |
| 2026-01-15 | 4.45 | 4.53 | 0.07 | 1.57% | 4.43 | 4.57 | 682646 | 30795 | 1.82% |
| 2026-01-14 | 4.48 | 4.46 | -0.01 | -0.22% | 4.41 | 4.58 | 750615 | 33806 | 2.00% |
| 2026-01-13 | 4.51 | 4.47 | -0.05 | -1.11% | 4.47 | 4.57 | 650497 | 29342 | 1.73% |
| 2026-01-12 | 4.50 | 4.52 | 0.06 | 1.35% | 4.42 | 4.53 | 631763 | 28289 | 1.68% |
| 2026-01-09 | 4.36 | 4.46 | 0.08 | 1.83% | 4.36 | 4.49 | 527830 | 23490 | 1.41% |
| 2026-01-08 | 4.39 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 526989 | 23150 | 1.40% |
| 2026-01-07 | 4.45 | 4.42 | 0.00 | 0.00% | 4.38 | 4.48 | 577027 | 25516 | 1.54% |
| 2026-01-06 | 4.30 | 4.42 | 0.15 | 3.51% | 4.29 | 4.44 | 758168 | 33244 | 2.02% |
| 2026-01-05 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.34 | 579927 | 24839 | 1.54% |
| 2025-12-31 | 4.28 | 4.24 | -0.05 | -1.17% | 4.22 | 4.30 | 435106 | 18466 | 1.16% |
| 2025-12-30 | 4.26 | 4.29 | -0.01 | -0.23% | 4.16 | 4.32 | 518963 | 22007 | 1.38% |
| 2025-12-29 | 4.38 | 4.30 | -0.07 | -1.60% | 4.30 | 4.41 | 506951 | 22030 | 1.35% |
| 2025-12-26 | 4.26 | 4.37 | 0.09 | 2.10% | 4.26 | 4.42 | 598461 | 25991 | 1.59% |
| 2025-12-25 | 4.30 | 4.28 | -0.01 | -0.23% | 4.20 | 4.31 | 420670 | 17881 | 1.12% |
| 2025-12-24 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.30 | 300981 | 12863 | 0.80% |
| 2025-12-23 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.33 | 329367 | 14056 | 0.88% |
| 2025-12-22 | 4.28 | 4.29 | 0.04 | 0.94% | 4.26 | 4.36 | 449703 | 19384 | 1.20% |
| 2025-12-19 | 4.20 | 4.25 | 0.05 | 1.19% | 4.17 | 4.28 | 395443 | 16713 | 1.05% |
| 2025-12-18 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.27 | 350624 | 14797 | 0.93% |
| 2025-12-17 | 4.18 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 368396 | 15366 | 0.98% |
| 2025-12-16 | 4.26 | 4.19 | -0.06 | -1.41% | 4.14 | 4.27 | 556523 | 23267 | 1.48% |
| 2025-12-15 | 4.25 | 4.25 | -0.03 | -0.70% | 4.23 | 4.37 | 580129 | 24859 | 1.54% |
| 2025-12-12 | 4.33 | 4.28 | -0.03 | -0.70% | 4.28 | 4.37 | 615298 | 26668 | 1.64% |
| 2025-12-11 | 4.44 | 4.31 | -0.13 | -2.93% | 4.30 | 4.46 | 390893 | 17069 | 1.04% |
| 2025-12-10 | 4.44 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 343277 | 15223 | 0.91% |
| 2025-12-09 | 4.55 | 4.42 | -0.15 | -3.28% | 4.41 | 4.55 | 511174 | 22743 | 1.36% |
| 2025-12-08 | 4.59 | 4.57 | -0.01 | -0.22% | 4.54 | 4.62 | 500222 | 22863 | 1.33% |
| 2025-12-05 | 4.35 | 4.58 | 0.22 | 5.05% | 4.35 | 4.58 | 784794 | 35395 | 2.09% |
| 2025-12-04 | 4.45 | 4.36 | -0.09 | -2.02% | 4.34 | 4.47 | 352347 | 15428 | 0.94% |
| 2025-12-03 | 4.43 | 4.45 | 0.00 | 0.00% | 4.40 | 4.49 | 348808 | 15511 | 0.93% |
| 2025-12-02 | 4.45 | 4.45 | -0.02 | -0.45% | 4.35 | 4.46 | 371102 | 16334 | 0.99% |
| 2025-12-01 | 4.37 | 4.47 | 0.13 | 3.00% | 4.35 | 4.59 | 633049 | 28387 | 1.69% |
| 2025-11-28 | 4.27 | 4.34 | 0.03 | 0.70% | 4.21 | 4.35 | 282830 | 12125 | 0.75% |
| 2025-11-27 | 4.34 | 4.31 | -0.02 | -0.46% | 4.30 | 4.39 | 280876 | 12194 | 0.75% |
| 2025-11-26 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.43 | 324343 | 14185 | 0.86% |
| 2025-11-25 | 4.24 | 4.38 | 0.17 | 4.04% | 4.24 | 4.47 | 635272 | 27671 | 1.69% |
| 2025-11-24 | 4.29 | 4.21 | -0.04 | -0.94% | 4.16 | 4.30 | 473624 | 20006 | 1.26% |
| 2025-11-21 | 4.45 | 4.25 | -0.24 | -5.35% | 4.25 | 4.45 | 624503 | 26989 | 1.66% |
| 2025-11-20 | 4.50 | 4.49 | -0.01 | -0.22% | 4.45 | 4.56 | 362320 | 16321 | 0.96% |
| 2025-11-19 | 4.54 | 4.50 | -0.03 | -0.66% | 4.46 | 4.60 | 397677 | 17888 | 1.06% |
| 2025-11-18 | 4.66 | 4.53 | -0.15 | -3.21% | 4.49 | 4.68 | 463239 | 21072 | 1.23% |
| 2025-11-17 | 4.59 | 4.68 | 0.07 | 1.52% | 4.57 | 4.72 | 579055 | 27038 | 1.54% |
| 2025-11-14 | 4.60 | 4.61 | -0.02 | -0.43% | 4.58 | 4.69 | 474369 | 22046 | 2.85% |
| 2025-11-13 | 4.57 | 4.63 | 0.08 | 1.76% | 4.53 | 4.64 | 516877 | 23810 | 3.10% |
| 2025-11-12 | 4.54 | 4.55 | 0.00 | 0.00% | 4.47 | 4.63 | 464048 | 21068 | 2.78% |
| 2025-11-11 | 4.61 | 4.55 | -0.05 | -1.09% | 4.54 | 4.61 | 341155 | 15566 | 2.05% |
| 2025-11-10 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.62 | 390559 | 17915 | 2.34% |
| 2025-11-07 | 4.63 | 4.58 | -0.08 | -1.72% | 4.57 | 4.64 | 488469 | 22464 | 2.93% |
| 2025-11-06 | 4.58 | 4.66 | 0.06 | 1.30% | 4.57 | 4.70 | 589355 | 27288 | 3.54% |
| 2025-11-05 | 4.55 | 4.60 | 0.00 | 0.00% | 4.53 | 4.62 | 558513 | 25535 | 3.35% |
| 2025-11-04 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.65 | 725420 | 33406 | 4.35% |
| 2025-11-03 | 4.49 | 4.60 | 0.10 | 2.22% | 4.46 | 4.64 | 825888 | 37612 | 4.95% |
| 2025-10-31 | 4.46 | 4.50 | 0.03 | 0.67% | 4.46 | 4.57 | 606985 | 27409 | 3.64% |
| 2025-10-30 | 4.52 | 4.47 | -0.08 | -1.76% | 4.47 | 4.56 | 717813 | 32323 | 4.31% |
| 2025-10-29 | 4.42 | 4.55 | 0.14 | 3.17% | 4.38 | 4.59 | 1243222 | 55855 | 7.46% |
| 2025-10-28 | 4.44 | 4.41 | 0.11 | 2.56% | 4.40 | 4.57 | 1717607 | 77231 | 10.30% |
| 2025-10-27 | 4.33 | 4.30 | -0.03 | -0.69% | 4.27 | 4.35 | 357972 | 15401 | 2.15% |