| 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 | 4.71 | 4.72 | 0.05 | 1.07% | 4.67 | 4.73 | 129240 | 6080 | 0.99% |
| 2026-02-02 | 4.73 | 4.67 | -0.03 | -0.64% | 4.66 | 4.77 | 169355 | 7990 | 1.30% |
| 2026-01-30 | 4.79 | 4.70 | -0.07 | -1.47% | 4.68 | 4.79 | 187981 | 8873 | 1.44% |
| 2026-01-29 | 4.75 | 4.77 | 0.00 | 0.00% | 4.72 | 4.82 | 198569 | 9465 | 1.52% |
| 2026-01-28 | 4.85 | 4.77 | -0.05 | -1.04% | 4.76 | 4.86 | 162716 | 7798 | 1.25% |
| 2026-01-27 | 4.90 | 4.82 | -0.11 | -2.23% | 4.79 | 4.93 | 215822 | 10423 | 1.65% |
| 2026-01-26 | 5.05 | 4.93 | -0.13 | -2.57% | 4.88 | 5.07 | 299010 | 14810 | 2.29% |
| 2026-01-23 | 5.02 | 5.06 | 0.03 | 0.60% | 4.96 | 5.14 | 290643 | 14653 | 2.23% |
| 2026-01-22 | 5.02 | 5.03 | 0.03 | 0.60% | 4.99 | 5.05 | 189841 | 9521 | 1.46% |
| 2026-01-21 | 5.03 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 254590 | 12729 | 1.95% |
| 2026-01-20 | 5.10 | 5.06 | -0.05 | -0.98% | 5.02 | 5.14 | 266382 | 13472 | 2.04% |
| 2026-01-19 | 4.88 | 5.11 | 0.22 | 4.50% | 4.87 | 5.19 | 579526 | 29446 | 4.44% |
| 2026-01-16 | 5.00 | 4.89 | -0.09 | -1.81% | 4.87 | 5.03 | 347586 | 17104 | 2.66% |
| 2026-01-15 | 4.85 | 4.98 | 0.08 | 1.63% | 4.82 | 5.14 | 709076 | 35461 | 5.44% |
| 2026-01-14 | 4.71 | 4.90 | 0.20 | 4.26% | 4.67 | 4.94 | 693055 | 33326 | 5.31% |
| 2026-01-13 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.78 | 325430 | 15240 | 2.49% |
| 2026-01-12 | 4.61 | 4.67 | 0.05 | 1.08% | 4.60 | 4.67 | 304019 | 14096 | 2.33% |
| 2026-01-09 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.64 | 190870 | 8817 | 1.46% |
| 2026-01-08 | 4.60 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 138923 | 6414 | 1.06% |
| 2026-01-07 | 4.68 | 4.62 | -0.06 | -1.28% | 4.60 | 4.68 | 169528 | 7846 | 1.30% |
| 2026-01-06 | 4.61 | 4.68 | 0.07 | 1.52% | 4.61 | 4.68 | 188014 | 8754 | 1.44% |
| 2026-01-05 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.64 | 121117 | 5583 | 0.93% |
| 2025-12-31 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.63 | 92855 | 4279 | 0.71% |
| 2025-12-30 | 4.61 | 4.61 | -0.04 | -0.86% | 4.60 | 4.65 | 94899 | 4383 | 0.73% |
| 2025-12-29 | 4.69 | 4.65 | -0.05 | -1.06% | 4.64 | 4.69 | 125279 | 5842 | 0.96% |
| 2025-12-26 | 4.74 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 119548 | 5629 | 0.92% |
| 2025-12-25 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.73 | 103503 | 4875 | 0.79% |
| 2025-12-24 | 4.70 | 4.71 | 0.01 | 0.21% | 4.69 | 4.73 | 117796 | 5539 | 0.90% |
| 2025-12-23 | 4.76 | 4.70 | -0.08 | -1.67% | 4.68 | 4.80 | 148374 | 7005 | 1.14% |
| 2025-12-22 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.84 | 160441 | 7714 | 1.23% |
| 2025-12-19 | 4.66 | 4.78 | 0.10 | 2.14% | 4.66 | 4.83 | 209471 | 9987 | 1.61% |
| 2025-12-18 | 4.65 | 4.68 | 0.00 | 0.00% | 4.62 | 4.72 | 131959 | 6182 | 1.01% |
| 2025-12-17 | 4.65 | 4.68 | -0.03 | -0.64% | 4.60 | 4.73 | 206123 | 9594 | 1.58% |
| 2025-12-16 | 4.65 | 4.71 | 0.09 | 1.95% | 4.57 | 4.93 | 322364 | 15271 | 2.47% |
| 2025-12-15 | 4.58 | 4.62 | 0.00 | 0.00% | 4.55 | 4.65 | 125951 | 5814 | 0.97% |
| 2025-12-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.73 | 137678 | 6403 | 1.06% |
| 2025-12-11 | 4.72 | 4.63 | -0.06 | -1.28% | 4.62 | 4.73 | 141604 | 6603 | 1.09% |
| 2025-12-10 | 4.69 | 4.69 | -0.02 | -0.42% | 4.68 | 4.73 | 89389 | 4202 | 0.69% |
| 2025-12-09 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.77 | 106524 | 5032 | 0.82% |
| 2025-12-08 | 4.76 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 118314 | 5619 | 0.91% |
| 2025-12-05 | 4.76 | 4.74 | 0.01 | 0.21% | 4.68 | 4.76 | 124257 | 5868 | 0.95% |
| 2025-12-04 | 4.83 | 4.73 | -0.11 | -2.27% | 4.71 | 4.86 | 201640 | 9608 | 1.55% |
| 2025-12-03 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.93 | 156432 | 7605 | 1.20% |
| 2025-12-02 | 4.90 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 136779 | 6714 | 1.05% |
| 2025-12-01 | 4.91 | 4.93 | 0.00 | 0.00% | 4.88 | 4.96 | 185597 | 9145 | 1.42% |
| 2025-11-28 | 4.85 | 4.93 | 0.08 | 1.65% | 4.81 | 4.93 | 195268 | 9543 | 1.50% |
| 2025-11-27 | 4.93 | 4.85 | -0.12 | -2.41% | 4.85 | 4.94 | 242213 | 11843 | 1.86% |
| 2025-11-26 | 4.92 | 4.97 | -0.05 | -1.00% | 4.88 | 5.03 | 401422 | 19804 | 3.08% |
| 2025-11-25 | 5.10 | 5.02 | 0.20 | 4.15% | 4.99 | 5.28 | 591008 | 29994 | 4.53% |
| 2025-11-24 | 4.79 | 4.82 | 0.05 | 1.05% | 4.76 | 4.86 | 154186 | 7429 | 1.18% |
| 2025-11-21 | 4.95 | 4.77 | -0.21 | -4.22% | 4.77 | 5.02 | 254695 | 12387 | 1.95% |
| 2025-11-20 | 5.08 | 4.98 | 0.08 | 1.63% | 4.91 | 5.15 | 353368 | 17684 | 2.71% |
| 2025-11-19 | 4.93 | 4.90 | -0.01 | -0.20% | 4.87 | 4.95 | 126807 | 6212 | 0.97% |
| 2025-11-18 | 5.05 | 4.91 | -0.14 | -2.77% | 4.89 | 5.05 | 225064 | 11110 | 1.73% |
| 2025-11-17 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.06 | 246728 | 12299 | 1.89% |
| 2025-11-14 | 5.08 | 5.01 | -0.06 | -1.18% | 5.01 | 5.10 | 172259 | 8687 | 1.32% |
| 2025-11-13 | 4.96 | 5.07 | 0.10 | 2.01% | 4.90 | 5.07 | 309614 | 15517 | 2.37% |
| 2025-11-12 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.03 | 183877 | 9129 | 1.41% |
| 2025-11-11 | 4.94 | 5.00 | 0.05 | 1.01% | 4.92 | 5.02 | 225205 | 11229 | 1.73% |
| 2025-11-10 | 4.90 | 4.95 | 0.05 | 1.02% | 4.85 | 4.98 | 207913 | 10254 | 1.59% |
| 2025-11-07 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.96 | 213157 | 10458 | 1.63% |
| 2025-11-06 | 4.95 | 4.87 | -0.08 | -1.62% | 4.85 | 4.97 | 231278 | 11325 | 1.77% |
| 2025-11-05 | 4.81 | 4.95 | 0.10 | 2.06% | 4.80 | 5.00 | 336345 | 16572 | 2.58% |
| 2025-11-04 | 4.84 | 4.85 | 0.01 | 0.21% | 4.79 | 4.94 | 349174 | 16950 | 2.68% |
| 2025-11-03 | 4.65 | 4.84 | 0.19 | 4.09% | 4.64 | 4.91 | 510536 | 24506 | 3.91% |
| 2025-10-31 | 4.57 | 4.65 | 0.09 | 1.97% | 4.57 | 4.68 | 249076 | 11588 | 1.91% |
| 2025-10-30 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.62 | 176888 | 8089 | 1.36% |
| 2025-10-29 | 4.55 | 4.62 | 0.06 | 1.32% | 4.46 | 4.62 | 243017 | 11056 | 1.86% |
| 2025-10-28 | 4.60 | 4.56 | -0.05 | -1.08% | 4.55 | 4.61 | 183936 | 8416 | 1.41% |
| 2025-10-27 | 4.64 | 4.61 | -0.01 | -0.22% | 4.59 | 4.65 | 168370 | 7764 | 1.29% |