| 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 | 4.50 | 4.49 | 0.02 | 0.45% | 4.46 | 4.53 | 450013 | 20218 | 0.68% |
| 2026-02-02 | 4.57 | 4.47 | -0.11 | -2.40% | 4.46 | 4.62 | 650553 | 29600 | 0.98% |
| 2026-01-30 | 4.62 | 4.58 | -0.06 | -1.29% | 4.52 | 4.64 | 564204 | 25853 | 0.85% |
| 2026-01-29 | 4.59 | 4.64 | 0.04 | 0.87% | 4.56 | 4.64 | 596843 | 27473 | 0.90% |
| 2026-01-28 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.63 | 564932 | 25951 | 0.85% |
| 2026-01-27 | 4.58 | 4.57 | -0.03 | -0.65% | 4.49 | 4.59 | 537075 | 24375 | 0.81% |
| 2026-01-26 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.64 | 634039 | 29172 | 0.95% |
| 2026-01-23 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 416912 | 19133 | 0.63% |
| 2026-01-22 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 331306 | 15148 | 0.50% |
| 2026-01-21 | 4.53 | 4.56 | 0.01 | 0.22% | 4.52 | 4.59 | 424043 | 19318 | 0.64% |
| 2026-01-20 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 466047 | 21112 | 0.70% |
| 2026-01-19 | 4.48 | 4.53 | 0.01 | 0.22% | 4.46 | 4.54 | 436544 | 19685 | 0.66% |
| 2026-01-16 | 4.55 | 4.52 | 0.03 | 0.67% | 4.51 | 4.63 | 750217 | 34260 | 1.13% |
| 2026-01-15 | 4.56 | 4.49 | -0.07 | -1.54% | 4.47 | 4.56 | 543314 | 24502 | 0.82% |
| 2026-01-14 | 4.57 | 4.56 | -0.04 | -0.87% | 4.53 | 4.68 | 820748 | 37898 | 1.24% |
| 2026-01-13 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.67 | 577306 | 26742 | 0.87% |
| 2026-01-12 | 4.56 | 4.64 | 0.08 | 1.75% | 4.53 | 4.66 | 684517 | 31504 | 1.03% |
| 2026-01-09 | 4.53 | 4.56 | 0.04 | 0.88% | 4.51 | 4.60 | 458825 | 20877 | 0.69% |
| 2026-01-08 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.59 | 504723 | 22916 | 0.76% |
| 2026-01-07 | 4.65 | 4.59 | -0.06 | -1.29% | 4.58 | 4.66 | 550197 | 25389 | 0.83% |
| 2026-01-06 | 4.53 | 4.65 | 0.11 | 2.42% | 4.52 | 4.66 | 806660 | 37168 | 1.21% |
| 2026-01-05 | 4.48 | 4.54 | 0.06 | 1.34% | 4.46 | 4.54 | 460363 | 20776 | 0.69% |
| 2025-12-31 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 279069 | 12553 | 0.42% |
| 2025-12-30 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.54 | 226443 | 10211 | 0.34% |
| 2025-12-29 | 4.57 | 4.52 | -0.05 | -1.09% | 4.51 | 4.57 | 323455 | 14680 | 0.49% |
| 2025-12-26 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.61 | 461474 | 21088 | 0.69% |
| 2025-12-25 | 4.50 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 303896 | 13764 | 0.46% |
| 2025-12-24 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 319298 | 14288 | 0.48% |
| 2025-12-23 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.48 | 262117 | 11683 | 0.39% |
| 2025-12-22 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.49 | 222257 | 9938 | 0.33% |
| 2025-12-19 | 4.42 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 309715 | 13819 | 0.47% |
| 2025-12-18 | 4.46 | 4.43 | -0.04 | -0.89% | 4.41 | 4.47 | 363897 | 16114 | 0.55% |
| 2025-12-17 | 4.43 | 4.47 | 0.04 | 0.90% | 4.35 | 4.50 | 467646 | 20697 | 0.70% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 236780 | 10470 | 0.36% |
| 2025-12-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.50 | 228993 | 10210 | 0.34% |
| 2025-12-12 | 4.40 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 296170 | 13139 | 0.45% |
| 2025-12-11 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.50 | 261925 | 11639 | 0.39% |
| 2025-12-10 | 4.45 | 4.49 | 0.04 | 0.90% | 4.41 | 4.51 | 341778 | 15241 | 0.51% |
| 2025-12-09 | 4.50 | 4.45 | -0.07 | -1.55% | 4.44 | 4.51 | 290532 | 12998 | 0.44% |
| 2025-12-08 | 4.54 | 4.52 | 0.03 | 0.67% | 4.51 | 4.59 | 653024 | 29762 | 0.98% |
| 2025-12-05 | 4.41 | 4.49 | 0.08 | 1.81% | 4.39 | 4.51 | 457697 | 20390 | 0.69% |
| 2025-12-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 211273 | 9317 | 0.32% |
| 2025-12-03 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.45 | 221278 | 9777 | 0.33% |
| 2025-12-02 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 197806 | 8751 | 0.30% |
| 2025-12-01 | 4.42 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 227557 | 10096 | 0.34% |
| 2025-11-28 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 322373 | 14213 | 0.49% |
| 2025-11-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.38 | 4.43 | 215397 | 9488 | 0.32% |
| 2025-11-26 | 4.41 | 4.39 | -0.01 | -0.23% | 4.39 | 4.43 | 251928 | 11106 | 0.38% |
| 2025-11-25 | 4.41 | 4.40 | 0.00 | 0.00% | 4.40 | 4.44 | 330027 | 14572 | 0.50% |
| 2025-11-24 | 4.46 | 4.40 | -0.04 | -0.90% | 4.38 | 4.47 | 642189 | 28415 | 0.97% |
| 2025-11-21 | 4.57 | 4.44 | -0.16 | -3.48% | 4.43 | 4.59 | 518253 | 23309 | 0.78% |
| 2025-11-20 | 4.69 | 4.60 | -0.02 | -0.43% | 4.59 | 4.72 | 405861 | 18855 | 0.61% |
| 2025-11-19 | 4.65 | 4.62 | -0.03 | -0.65% | 4.60 | 4.68 | 277922 | 12874 | 0.42% |
| 2025-11-18 | 4.66 | 4.65 | -0.02 | -0.43% | 4.64 | 4.69 | 271791 | 12667 | 0.41% |
| 2025-11-17 | 4.71 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 303580 | 14215 | 0.46% |
| 2025-11-14 | 4.73 | 4.72 | -0.03 | -0.63% | 4.72 | 4.78 | 354777 | 16837 | 0.53% |
| 2025-11-13 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.75 | 286040 | 13519 | 0.43% |
| 2025-11-12 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.75 | 299642 | 14153 | 0.45% |
| 2025-11-11 | 4.76 | 4.75 | -0.02 | -0.42% | 4.73 | 4.78 | 307094 | 14587 | 0.46% |
| 2025-11-10 | 4.72 | 4.77 | 0.05 | 1.06% | 4.71 | 4.78 | 374640 | 17778 | 0.56% |
| 2025-11-07 | 4.74 | 4.72 | -0.04 | -0.84% | 4.72 | 4.75 | 260142 | 12307 | 0.39% |
| 2025-11-06 | 4.72 | 4.76 | 0.04 | 0.85% | 4.72 | 4.78 | 409005 | 19437 | 0.62% |
| 2025-11-05 | 4.71 | 4.72 | -0.01 | -0.21% | 4.69 | 4.74 | 235579 | 11134 | 0.35% |
| 2025-11-04 | 4.74 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 329726 | 15566 | 0.50% |
| 2025-11-03 | 4.73 | 4.75 | 0.01 | 0.21% | 4.69 | 4.76 | 278910 | 13178 | 0.42% |
| 2025-10-31 | 4.77 | 4.74 | 0.00 | 0.00% | 4.74 | 4.79 | 419856 | 19977 | 0.63% |
| 2025-10-30 | 4.85 | 4.74 | -0.13 | -2.67% | 4.74 | 4.87 | 570077 | 27379 | 0.86% |
| 2025-10-29 | 4.78 | 4.87 | 0.08 | 1.67% | 4.77 | 4.88 | 635202 | 30739 | 0.96% |
| 2025-10-28 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.84 | 352595 | 16933 | 0.53% |
| 2025-10-27 | 4.85 | 4.85 | 0.03 | 0.62% | 4.81 | 4.87 | 429775 | 20812 | 0.65% |