| 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 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 393768 | 17621 | 1.56% |
| 2026-02-02 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.58 | 501536 | 22742 | 1.98% |
| 2026-01-30 | 4.55 | 4.51 | -0.06 | -1.31% | 4.47 | 4.59 | 450200 | 20387 | 1.78% |
| 2026-01-29 | 4.56 | 4.57 | -0.01 | -0.22% | 4.54 | 4.58 | 367552 | 16754 | 1.45% |
| 2026-01-28 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.60 | 388502 | 17768 | 1.54% |
| 2026-01-27 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.68 | 487878 | 22440 | 1.93% |
| 2026-01-26 | 4.60 | 4.69 | 0.09 | 1.96% | 4.58 | 4.71 | 779685 | 36243 | 3.08% |
| 2026-01-23 | 4.58 | 4.60 | 0.03 | 0.66% | 4.57 | 4.64 | 398298 | 18346 | 1.58% |
| 2026-01-22 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.59 | 291840 | 13338 | 1.15% |
| 2026-01-21 | 4.58 | 4.55 | -0.03 | -0.66% | 4.54 | 4.58 | 308343 | 14049 | 1.22% |
| 2026-01-20 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 408354 | 18583 | 1.62% |
| 2026-01-19 | 4.50 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 296432 | 13395 | 1.17% |
| 2026-01-16 | 4.53 | 4.50 | -0.02 | -0.44% | 4.47 | 4.54 | 289320 | 13015 | 1.14% |
| 2026-01-15 | 4.50 | 4.52 | 0.01 | 0.22% | 4.48 | 4.52 | 267493 | 12040 | 1.06% |
| 2026-01-14 | 4.53 | 4.51 | -0.03 | -0.66% | 4.49 | 4.57 | 534762 | 24257 | 2.12% |
| 2026-01-13 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.59 | 557632 | 25377 | 2.21% |
| 2026-01-12 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 333951 | 15070 | 1.32% |
| 2026-01-09 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.52 | 311440 | 14026 | 1.23% |
| 2026-01-08 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 228842 | 10291 | 0.91% |
| 2026-01-07 | 4.51 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 340675 | 15310 | 1.35% |
| 2026-01-06 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.51 | 357566 | 16080 | 1.41% |
| 2026-01-05 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.49 | 323014 | 14433 | 1.28% |
| 2025-12-31 | 4.44 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 207522 | 9246 | 0.82% |
| 2025-12-30 | 4.45 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 226076 | 10051 | 0.89% |
| 2025-12-29 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.51 | 385148 | 17161 | 1.52% |
| 2025-12-26 | 4.54 | 4.51 | -0.02 | -0.44% | 4.50 | 4.54 | 240262 | 10855 | 0.95% |
| 2025-12-25 | 4.54 | 4.53 | -0.01 | -0.22% | 4.51 | 4.55 | 180778 | 8199 | 0.72% |
| 2025-12-24 | 4.53 | 4.54 | -0.01 | -0.22% | 4.51 | 4.56 | 213043 | 9655 | 0.84% |
| 2025-12-23 | 4.59 | 4.55 | -0.04 | -0.87% | 4.52 | 4.61 | 306383 | 13961 | 1.22% |
| 2025-12-22 | 4.67 | 4.59 | -0.07 | -1.50% | 4.59 | 4.67 | 298606 | 13810 | 1.19% |
| 2025-12-19 | 4.66 | 4.66 | 0.00 | 0.00% | 4.63 | 4.69 | 234375 | 10926 | 0.93% |
| 2025-12-18 | 4.59 | 4.66 | 0.07 | 1.53% | 4.57 | 4.67 | 231434 | 10734 | 0.92% |
| 2025-12-17 | 4.56 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 225762 | 10323 | 0.90% |
| 2025-12-16 | 4.65 | 4.57 | -0.06 | -1.30% | 4.55 | 4.65 | 246872 | 11313 | 0.98% |
| 2025-12-15 | 4.58 | 4.63 | 0.03 | 0.65% | 4.57 | 4.67 | 246233 | 11410 | 0.98% |
| 2025-12-12 | 4.60 | 4.60 | -0.02 | -0.43% | 4.59 | 4.67 | 288067 | 13315 | 1.14% |
| 2025-12-11 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.67 | 252003 | 11681 | 1.00% |
| 2025-12-10 | 4.61 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 212183 | 9779 | 0.84% |
| 2025-12-09 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 222100 | 10267 | 0.88% |
| 2025-12-08 | 4.72 | 4.65 | -0.07 | -1.48% | 4.64 | 4.74 | 334633 | 15623 | 1.33% |
| 2025-12-05 | 4.74 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 249160 | 11705 | 0.99% |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.69 | 4.76 | 313926 | 14830 | 1.25% |
| 2025-12-03 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.75 | 332554 | 15691 | 1.32% |
| 2025-12-02 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.70 | 264744 | 12365 | 1.05% |
| 2025-12-01 | 4.63 | 4.66 | 0.04 | 0.87% | 4.62 | 4.67 | 295159 | 13721 | 1.17% |
| 2025-11-28 | 4.67 | 4.62 | -0.03 | -0.65% | 4.59 | 4.67 | 240890 | 11125 | 0.96% |
| 2025-11-27 | 4.68 | 4.65 | -0.03 | -0.64% | 4.62 | 4.69 | 218171 | 10143 | 0.87% |
| 2025-11-26 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.74 | 297979 | 13991 | 1.18% |
| 2025-11-25 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.68 | 339877 | 15784 | 1.35% |
| 2025-11-24 | 4.59 | 4.58 | 0.02 | 0.44% | 4.57 | 4.64 | 341542 | 15718 | 1.36% |
| 2025-11-21 | 4.65 | 4.56 | -0.08 | -1.72% | 4.55 | 4.71 | 449434 | 20735 | 1.78% |
| 2025-11-20 | 4.65 | 4.64 | 0.00 | 0.00% | 4.63 | 4.68 | 208722 | 9706 | 0.83% |
| 2025-11-19 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 269898 | 12567 | 1.07% |
| 2025-11-18 | 4.72 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 329270 | 15473 | 1.31% |
| 2025-11-17 | 4.83 | 4.73 | -0.10 | -2.07% | 4.71 | 4.83 | 350284 | 16612 | 1.39% |
| 2025-11-14 | 4.80 | 4.83 | 0.02 | 0.42% | 4.79 | 4.87 | 347257 | 16826 | 1.38% |
| 2025-11-13 | 4.83 | 4.81 | 0.00 | 0.00% | 4.76 | 4.83 | 317949 | 15232 | 1.26% |
| 2025-11-12 | 4.80 | 4.81 | 0.01 | 0.21% | 4.80 | 4.85 | 329410 | 15900 | 1.31% |
| 2025-11-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.75 | 4.82 | 354485 | 16995 | 1.41% |
| 2025-11-10 | 4.76 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 270081 | 12918 | 1.07% |
| 2025-11-07 | 4.75 | 4.76 | 0.00 | 0.00% | 4.73 | 4.78 | 330195 | 15718 | 1.31% |
| 2025-11-06 | 4.78 | 4.76 | -0.01 | -0.21% | 4.74 | 4.81 | 374348 | 17866 | 1.49% |
| 2025-11-05 | 4.69 | 4.77 | 0.05 | 1.06% | 4.68 | 4.79 | 500571 | 23760 | 1.99% |
| 2025-11-04 | 4.73 | 4.72 | -0.02 | -0.42% | 4.70 | 4.75 | 412724 | 19504 | 1.64% |
| 2025-11-03 | 4.70 | 4.74 | 0.06 | 1.28% | 4.67 | 4.76 | 608559 | 28717 | 2.42% |
| 2025-10-31 | 4.56 | 4.68 | 0.12 | 2.63% | 4.56 | 4.70 | 823192 | 38144 | 3.27% |
| 2025-10-30 | 4.55 | 4.56 | 0.00 | 0.00% | 4.52 | 4.60 | 500195 | 22865 | 1.99% |
| 2025-10-29 | 4.53 | 4.56 | 0.11 | 2.47% | 4.53 | 4.63 | 732395 | 33437 | 2.91% |
| 2025-10-28 | 4.45 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 198890 | 8867 | 0.79% |
| 2025-10-27 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 231816 | 10321 | 0.92% |