| 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 | 4.79 | 4.82 | 0.03 | 0.63% | 4.77 | 4.82 | 106837 | 5128 | 0.88% |
| 2026-02-02 | 4.86 | 4.79 | -0.07 | -1.44% | 4.78 | 4.88 | 152637 | 7378 | 1.26% |
| 2026-01-30 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.92 | 165256 | 8038 | 1.37% |
| 2026-01-29 | 4.93 | 4.86 | -0.09 | -1.82% | 4.85 | 4.94 | 205355 | 10029 | 1.70% |
| 2026-01-28 | 4.93 | 4.95 | 0.00 | 0.00% | 4.92 | 4.99 | 158866 | 7865 | 1.31% |
| 2026-01-27 | 5.00 | 4.95 | -0.09 | -1.79% | 4.89 | 5.02 | 211032 | 10431 | 1.75% |
| 2026-01-26 | 4.99 | 5.04 | 0.08 | 1.61% | 4.96 | 5.09 | 387137 | 19477 | 3.20% |
| 2026-01-23 | 4.96 | 4.96 | 0.00 | 0.00% | 4.93 | 4.97 | 146909 | 7281 | 1.22% |
| 2026-01-22 | 4.89 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 152110 | 7522 | 1.26% |
| 2026-01-21 | 4.93 | 4.90 | -0.04 | -0.81% | 4.89 | 4.93 | 118570 | 5820 | 0.98% |
| 2026-01-20 | 4.90 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 198914 | 9754 | 1.65% |
| 2026-01-19 | 4.81 | 4.89 | 0.07 | 1.45% | 4.80 | 4.90 | 151677 | 7379 | 1.26% |
| 2026-01-16 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.88 | 131196 | 6333 | 1.09% |
| 2026-01-15 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.89 | 124362 | 6037 | 1.03% |
| 2026-01-14 | 4.91 | 4.88 | -0.04 | -0.81% | 4.84 | 4.95 | 224963 | 11032 | 1.86% |
| 2026-01-13 | 5.00 | 4.92 | -0.07 | -1.40% | 4.91 | 5.02 | 200115 | 9908 | 1.66% |
| 2026-01-12 | 4.96 | 4.99 | 0.03 | 0.60% | 4.93 | 4.99 | 223603 | 11113 | 1.85% |
| 2026-01-09 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 4.98 | 197360 | 9774 | 1.63% |
| 2026-01-08 | 4.87 | 4.95 | 0.07 | 1.43% | 4.85 | 4.96 | 201756 | 9937 | 1.67% |
| 2026-01-07 | 4.93 | 4.88 | -0.08 | -1.61% | 4.85 | 4.95 | 199506 | 9769 | 1.65% |
| 2026-01-06 | 4.84 | 4.96 | 0.13 | 2.69% | 4.83 | 5.02 | 265732 | 13087 | 2.20% |
| 2026-01-05 | 4.77 | 4.83 | 0.05 | 1.05% | 4.77 | 4.85 | 109054 | 5250 | 0.90% |
| 2025-12-31 | 4.79 | 4.78 | 0.00 | 0.00% | 4.74 | 4.80 | 82204 | 3916 | 0.68% |
| 2025-12-30 | 4.78 | 4.78 | -0.01 | -0.21% | 4.76 | 4.82 | 92667 | 4434 | 0.77% |
| 2025-12-29 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.82 | 87462 | 4198 | 0.72% |
| 2025-12-26 | 4.84 | 4.82 | -0.04 | -0.82% | 4.79 | 4.86 | 108567 | 5241 | 0.90% |
| 2025-12-25 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 97399 | 4712 | 0.81% |
| 2025-12-24 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.83 | 87645 | 4217 | 0.73% |
| 2025-12-23 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 104880 | 5031 | 0.87% |
| 2025-12-22 | 4.86 | 4.85 | 0.00 | 0.00% | 4.84 | 4.90 | 84320 | 4103 | 0.70% |
| 2025-12-19 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.87 | 92697 | 4486 | 0.77% |
| 2025-12-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 98829 | 4753 | 0.82% |
| 2025-12-17 | 4.81 | 4.80 | -0.04 | -0.83% | 4.70 | 4.85 | 175564 | 8361 | 1.45% |
| 2025-12-16 | 4.91 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 125068 | 6077 | 1.04% |
| 2025-12-15 | 4.90 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 92335 | 4542 | 0.76% |
| 2025-12-12 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.99 | 123468 | 6105 | 1.02% |
| 2025-12-11 | 5.07 | 4.95 | -0.13 | -2.56% | 4.94 | 5.08 | 133119 | 6662 | 1.10% |
| 2025-12-10 | 5.10 | 5.08 | -0.02 | -0.39% | 5.03 | 5.10 | 117710 | 5959 | 0.97% |
| 2025-12-09 | 5.13 | 5.10 | -0.05 | -0.97% | 5.10 | 5.20 | 153386 | 7886 | 1.27% |
| 2025-12-08 | 4.92 | 5.15 | 0.22 | 4.46% | 4.92 | 5.26 | 439203 | 22659 | 3.64% |
| 2025-12-05 | 4.82 | 4.93 | 0.10 | 2.07% | 4.77 | 4.96 | 142074 | 6906 | 1.18% |
| 2025-12-04 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 88709 | 4287 | 0.73% |
| 2025-12-03 | 4.91 | 4.85 | -0.06 | -1.22% | 4.85 | 4.92 | 104747 | 5100 | 0.87% |
| 2025-12-02 | 4.96 | 4.91 | -0.05 | -1.01% | 4.90 | 4.96 | 66924 | 3291 | 0.55% |
| 2025-12-01 | 4.93 | 4.96 | 0.01 | 0.20% | 4.93 | 4.97 | 74114 | 3671 | 0.61% |
| 2025-11-28 | 4.92 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 65369 | 3214 | 0.54% |
| 2025-11-27 | 4.92 | 4.91 | -0.02 | -0.41% | 4.91 | 4.95 | 63234 | 3114 | 0.52% |
| 2025-11-26 | 4.98 | 4.93 | -0.06 | -1.20% | 4.92 | 5.00 | 94517 | 4684 | 0.78% |
| 2025-11-25 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.04 | 93714 | 4689 | 0.78% |
| 2025-11-24 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.02 | 134720 | 6664 | 1.12% |
| 2025-11-21 | 5.00 | 4.91 | -0.11 | -2.19% | 4.88 | 5.02 | 199123 | 9830 | 1.65% |
| 2025-11-20 | 5.11 | 5.02 | -0.08 | -1.57% | 5.01 | 5.13 | 121409 | 6128 | 1.00% |
| 2025-11-19 | 5.21 | 5.10 | -0.11 | -2.11% | 5.07 | 5.21 | 155385 | 7962 | 1.29% |
| 2025-11-18 | 5.29 | 5.21 | -0.10 | -1.88% | 5.18 | 5.30 | 192731 | 10059 | 1.60% |
| 2025-11-17 | 5.28 | 5.31 | 0.01 | 0.19% | 5.25 | 5.32 | 189898 | 10049 | 1.57% |
| 2025-11-14 | 5.21 | 5.30 | 0.07 | 1.34% | 5.20 | 5.37 | 295837 | 15622 | 2.45% |
| 2025-11-13 | 5.22 | 5.23 | 0.00 | 0.00% | 5.19 | 5.23 | 118708 | 6185 | 0.98% |
| 2025-11-12 | 5.30 | 5.23 | -0.05 | -0.95% | 5.19 | 5.30 | 153969 | 8053 | 1.27% |
| 2025-11-11 | 5.19 | 5.28 | 0.07 | 1.34% | 5.19 | 5.30 | 224020 | 11796 | 1.85% |
| 2025-11-10 | 5.20 | 5.21 | 0.01 | 0.19% | 5.17 | 5.22 | 120611 | 6261 | 1.00% |
| 2025-11-07 | 5.20 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 109088 | 5676 | 0.90% |
| 2025-11-06 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.25 | 134612 | 7013 | 1.11% |
| 2025-11-05 | 5.24 | 5.26 | 0.01 | 0.19% | 5.19 | 5.26 | 159723 | 8349 | 1.32% |
| 2025-11-04 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.33 | 236671 | 12464 | 1.96% |
| 2025-11-03 | 5.19 | 5.24 | 0.05 | 0.96% | 5.14 | 5.24 | 170483 | 8861 | 1.41% |
| 2025-10-31 | 5.20 | 5.19 | -0.04 | -0.76% | 5.15 | 5.24 | 238392 | 12375 | 1.97% |
| 2025-10-30 | 5.09 | 5.23 | 0.14 | 2.75% | 5.06 | 5.38 | 500580 | 26217 | 4.14% |
| 2025-10-29 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.12 | 149870 | 7610 | 1.24% |
| 2025-10-28 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.12 | 108101 | 5508 | 0.89% |
| 2025-10-27 | 5.12 | 5.12 | 0.02 | 0.39% | 5.08 | 5.13 | 147283 | 7516 | 1.22% |