| 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 | 4.73 | 4.74 | 0.06 | 1.28% | 4.71 | 4.77 | 179026 | 8485 | 1.04% |
| 2026-02-02 | 4.79 | 4.68 | -0.10 | -2.09% | 4.68 | 4.81 | 213361 | 10139 | 1.24% |
| 2026-01-30 | 4.75 | 4.78 | 0.02 | 0.42% | 4.74 | 4.82 | 243622 | 11663 | 1.42% |
| 2026-01-29 | 4.76 | 4.76 | 0.01 | 0.21% | 4.72 | 4.79 | 177833 | 8451 | 1.04% |
| 2026-01-28 | 4.72 | 4.75 | 0.02 | 0.42% | 4.70 | 4.81 | 201076 | 9561 | 1.17% |
| 2026-01-27 | 4.78 | 4.73 | -0.04 | -0.84% | 4.69 | 4.79 | 205858 | 9734 | 1.20% |
| 2026-01-26 | 4.80 | 4.77 | -0.03 | -0.63% | 4.74 | 4.81 | 266456 | 12721 | 1.55% |
| 2026-01-23 | 4.82 | 4.80 | -0.02 | -0.41% | 4.78 | 4.84 | 186360 | 8956 | 1.09% |
| 2026-01-22 | 4.77 | 4.82 | 0.05 | 1.05% | 4.75 | 4.84 | 194957 | 9360 | 1.14% |
| 2026-01-21 | 4.80 | 4.77 | 0.01 | 0.21% | 4.76 | 4.85 | 270736 | 12996 | 1.58% |
| 2026-01-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.77 | 234289 | 11094 | 1.36% |
| 2026-01-19 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.71 | 129591 | 6071 | 0.75% |
| 2026-01-16 | 4.69 | 4.67 | -0.01 | -0.21% | 4.67 | 4.75 | 203630 | 9573 | 1.19% |
| 2026-01-15 | 4.68 | 4.68 | 0.00 | 0.00% | 4.66 | 4.69 | 113742 | 5317 | 0.66% |
| 2026-01-14 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 233865 | 11026 | 1.36% |
| 2026-01-13 | 4.73 | 4.74 | 0.01 | 0.21% | 4.70 | 4.76 | 202245 | 9574 | 1.18% |
| 2026-01-12 | 4.69 | 4.73 | 0.02 | 0.42% | 4.68 | 4.73 | 187776 | 8839 | 1.09% |
| 2026-01-09 | 4.70 | 4.71 | 0.01 | 0.21% | 4.69 | 4.72 | 137353 | 6461 | 0.80% |
| 2026-01-08 | 4.70 | 4.70 | 0.00 | 0.00% | 4.68 | 4.71 | 138938 | 6528 | 0.81% |
| 2026-01-07 | 4.72 | 4.70 | -0.02 | -0.42% | 4.70 | 4.74 | 122138 | 5762 | 0.71% |
| 2026-01-06 | 4.70 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 148057 | 6974 | 0.86% |
| 2026-01-05 | 4.71 | 4.69 | 0.00 | 0.00% | 4.67 | 4.71 | 144594 | 6774 | 0.84% |
| 2025-12-31 | 4.65 | 4.69 | 0.04 | 0.86% | 4.64 | 4.71 | 141623 | 6632 | 0.83% |
| 2025-12-30 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.67 | 99225 | 4616 | 0.58% |
| 2025-12-29 | 4.66 | 4.65 | -0.02 | -0.43% | 4.65 | 4.69 | 97487 | 4548 | 0.57% |
| 2025-12-26 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.70 | 101972 | 4774 | 0.59% |
| 2025-12-25 | 4.70 | 4.68 | 0.00 | 0.00% | 4.67 | 4.70 | 72107 | 3380 | 0.42% |
| 2025-12-24 | 4.65 | 4.68 | 0.03 | 0.65% | 4.64 | 4.70 | 94122 | 4401 | 0.55% |
| 2025-12-23 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.69 | 102796 | 4796 | 0.60% |
| 2025-12-22 | 4.69 | 4.66 | -0.01 | -0.21% | 4.66 | 4.70 | 104234 | 4872 | 0.61% |
| 2025-12-19 | 4.65 | 4.67 | 0.03 | 0.65% | 4.64 | 4.70 | 114718 | 5359 | 0.67% |
| 2025-12-18 | 4.61 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 85574 | 3971 | 0.50% |
| 2025-12-17 | 4.63 | 4.62 | -0.02 | -0.43% | 4.57 | 4.66 | 153476 | 7079 | 0.89% |
| 2025-12-16 | 4.66 | 4.64 | -0.03 | -0.64% | 4.63 | 4.68 | 129427 | 6029 | 0.75% |
| 2025-12-15 | 4.64 | 4.67 | 0.02 | 0.43% | 4.63 | 4.70 | 208394 | 9746 | 1.21% |
| 2025-12-12 | 4.76 | 4.65 | -0.11 | -2.31% | 4.64 | 4.78 | 467919 | 21948 | 2.73% |
| 2025-12-11 | 4.83 | 4.76 | -0.08 | -1.65% | 4.75 | 4.85 | 277005 | 13288 | 1.61% |
| 2025-12-10 | 4.80 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 196894 | 9495 | 1.15% |
| 2025-12-09 | 4.82 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 145675 | 7040 | 0.85% |
| 2025-12-08 | 4.86 | 4.83 | -0.03 | -0.62% | 4.83 | 4.88 | 144806 | 7022 | 0.84% |
| 2025-12-05 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.87 | 145848 | 7077 | 0.85% |
| 2025-12-04 | 4.85 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 195214 | 9482 | 1.14% |
| 2025-12-03 | 4.80 | 4.84 | 0.04 | 0.83% | 4.79 | 4.85 | 204428 | 9865 | 1.19% |
| 2025-12-02 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.82 | 208759 | 9986 | 1.22% |
| 2025-12-01 | 4.79 | 4.76 | 0.00 | 0.00% | 4.75 | 4.81 | 285964 | 13671 | 1.67% |
| 2025-11-28 | 4.72 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 109720 | 5196 | 0.64% |
| 2025-11-27 | 4.73 | 4.71 | -0.03 | -0.63% | 4.70 | 4.74 | 100460 | 4740 | 0.59% |
| 2025-11-26 | 4.72 | 4.74 | 0.04 | 0.85% | 4.70 | 4.76 | 143103 | 6780 | 0.83% |
| 2025-11-25 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.74 | 128464 | 6062 | 0.75% |
| 2025-11-24 | 4.70 | 4.72 | 0.07 | 1.51% | 4.67 | 4.74 | 120427 | 5664 | 0.70% |
| 2025-11-21 | 4.79 | 4.65 | -0.15 | -3.13% | 4.65 | 4.79 | 201001 | 9489 | 1.17% |
| 2025-11-20 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.82 | 130906 | 6267 | 0.76% |
| 2025-11-19 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 133210 | 6361 | 0.78% |
| 2025-11-18 | 4.86 | 4.80 | -0.06 | -1.23% | 4.78 | 4.87 | 197568 | 9504 | 1.15% |
| 2025-11-17 | 4.88 | 4.86 | -0.03 | -0.61% | 4.84 | 4.89 | 201363 | 9783 | 1.17% |
| 2025-11-14 | 4.91 | 4.89 | -0.01 | -0.20% | 4.88 | 4.94 | 200074 | 9839 | 1.17% |
| 2025-11-13 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 237242 | 11618 | 1.38% |
| 2025-11-12 | 4.87 | 4.87 | -0.01 | -0.20% | 4.85 | 4.88 | 154517 | 7518 | 0.90% |
| 2025-11-11 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.88 | 216446 | 10522 | 1.26% |
| 2025-11-10 | 4.81 | 4.85 | 0.05 | 1.04% | 4.80 | 4.86 | 194506 | 9394 | 1.13% |
| 2025-11-07 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.82 | 198213 | 9519 | 1.15% |
| 2025-11-06 | 4.81 | 4.80 | -0.01 | -0.21% | 4.78 | 4.82 | 227340 | 10906 | 1.32% |
| 2025-11-05 | 4.76 | 4.81 | 0.04 | 0.84% | 4.75 | 4.82 | 215751 | 10346 | 1.26% |
| 2025-11-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.75 | 4.79 | 173591 | 8285 | 1.01% |
| 2025-11-03 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.79 | 189443 | 9018 | 1.10% |
| 2025-10-31 | 4.76 | 4.74 | -0.06 | -1.25% | 4.73 | 4.78 | 255013 | 12103 | 1.49% |
| 2025-10-30 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.82 | 209115 | 10018 | 1.22% |
| 2025-10-29 | 4.82 | 4.80 | -0.01 | -0.21% | 4.75 | 4.82 | 269751 | 12892 | 1.57% |
| 2025-10-28 | 4.87 | 4.81 | -0.08 | -1.64% | 4.79 | 4.88 | 381480 | 18399 | 2.22% |
| 2025-10-27 | 4.84 | 4.89 | -0.08 | -1.61% | 4.81 | 4.91 | 722016 | 35115 | 4.21% |