| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 4.94 | 4.94 | 0.00 | 0.00% | 4.88 | 4.97 | 114358 | 5629 | 1.03% |
| 2026-02-03 | 4.88 | 4.94 | 0.09 | 1.86% | 4.85 | 4.96 | 152102 | 7448 | 1.37% |
| 2026-02-02 | 4.90 | 4.85 | -0.07 | -1.42% | 4.85 | 5.01 | 189792 | 9370 | 1.71% |
| 2026-01-30 | 4.93 | 4.92 | -0.03 | -0.61% | 4.87 | 5.03 | 174112 | 8593 | 1.57% |
| 2026-01-29 | 5.01 | 4.95 | -0.06 | -1.20% | 4.94 | 5.14 | 177280 | 8919 | 1.60% |
| 2026-01-28 | 5.05 | 5.01 | -0.08 | -1.57% | 4.98 | 5.08 | 143943 | 7231 | 1.30% |
| 2026-01-27 | 5.03 | 5.09 | 0.01 | 0.20% | 4.90 | 5.12 | 210021 | 10523 | 1.90% |
| 2026-01-26 | 5.30 | 5.08 | -0.25 | -4.69% | 5.00 | 5.32 | 330390 | 16952 | 2.98% |
| 2026-01-23 | 5.25 | 5.33 | 0.04 | 0.76% | 5.25 | 5.40 | 268240 | 14313 | 2.42% |
| 2026-01-22 | 5.20 | 5.29 | 0.03 | 0.57% | 5.20 | 5.36 | 218092 | 11506 | 1.97% |
| 2026-01-21 | 5.30 | 5.26 | -0.04 | -0.75% | 5.14 | 5.30 | 230549 | 12028 | 2.08% |
| 2026-01-20 | 5.18 | 5.30 | 0.09 | 1.73% | 5.14 | 5.34 | 357989 | 18752 | 3.23% |
| 2026-01-19 | 5.30 | 5.21 | -0.16 | -2.98% | 5.15 | 5.30 | 373193 | 19396 | 3.37% |
| 2026-01-16 | 5.09 | 5.37 | 0.29 | 5.71% | 5.01 | 5.45 | 539426 | 28399 | 4.87% |
| 2026-01-15 | 5.05 | 5.08 | 0.03 | 0.59% | 5.00 | 5.23 | 259207 | 13231 | 2.34% |
| 2026-01-14 | 5.09 | 5.05 | -0.02 | -0.39% | 4.98 | 5.17 | 322233 | 16373 | 2.91% |
| 2026-01-13 | 5.20 | 5.07 | -0.16 | -3.06% | 5.06 | 5.25 | 314170 | 16161 | 2.84% |
| 2026-01-12 | 5.10 | 5.23 | 0.20 | 3.98% | 5.10 | 5.32 | 445319 | 23299 | 4.02% |
| 2026-01-09 | 4.99 | 5.03 | -0.01 | -0.20% | 4.95 | 5.06 | 312863 | 15662 | 2.82% |
| 2026-01-08 | 4.85 | 5.04 | 0.13 | 2.65% | 4.84 | 5.18 | 475850 | 24042 | 4.29% |
| 2026-01-07 | 4.97 | 4.91 | -0.08 | -1.60% | 4.87 | 5.00 | 357284 | 17583 | 3.22% |
| 2026-01-06 | 4.88 | 4.99 | 0.09 | 1.84% | 4.82 | 5.03 | 618710 | 30403 | 5.58% |
| 2026-01-05 | 4.83 | 4.90 | 0.07 | 1.45% | 4.81 | 5.06 | 1050720 | 51910 | 9.48% |
| 2025-12-31 | 4.38 | 4.83 | 0.44 | 10.02% | 4.36 | 4.83 | 641622 | 30265 | 5.79% |
| 2025-12-30 | 4.51 | 4.39 | -0.15 | -3.30% | 4.36 | 4.68 | 296525 | 13212 | 2.68% |
| 2025-12-29 | 4.52 | 4.54 | 0.01 | 0.22% | 4.48 | 4.57 | 147121 | 6653 | 1.33% |
| 2025-12-26 | 4.58 | 4.53 | -0.05 | -1.09% | 4.51 | 4.59 | 99372 | 4516 | 0.90% |
| 2025-12-25 | 4.55 | 4.58 | 0.03 | 0.66% | 4.51 | 4.62 | 103480 | 4726 | 0.93% |
| 2025-12-24 | 4.57 | 4.55 | 0.02 | 0.44% | 4.50 | 4.58 | 103179 | 4684 | 0.93% |
| 2025-12-23 | 4.68 | 4.53 | -0.15 | -3.21% | 4.51 | 4.69 | 137149 | 6256 | 1.24% |
| 2025-12-22 | 4.68 | 4.68 | 0.01 | 0.21% | 4.66 | 4.73 | 105292 | 4937 | 0.95% |
| 2025-12-19 | 4.55 | 4.67 | 0.12 | 2.64% | 4.52 | 4.67 | 106750 | 4936 | 0.96% |
| 2025-12-18 | 4.50 | 4.55 | 0.04 | 0.89% | 4.46 | 4.59 | 95086 | 4328 | 0.86% |
| 2025-12-17 | 4.44 | 4.51 | 0.10 | 2.27% | 4.38 | 4.52 | 136245 | 6068 | 1.23% |
| 2025-12-16 | 4.48 | 4.41 | -0.09 | -2.00% | 4.41 | 4.53 | 123355 | 5486 | 1.11% |
| 2025-12-15 | 4.49 | 4.50 | -0.02 | -0.44% | 4.47 | 4.56 | 100867 | 4553 | 0.91% |
| 2025-12-12 | 4.56 | 4.52 | -0.05 | -1.09% | 4.50 | 4.60 | 116997 | 5320 | 1.06% |
| 2025-12-11 | 4.66 | 4.57 | -0.12 | -2.56% | 4.56 | 4.69 | 120791 | 5555 | 1.09% |
| 2025-12-10 | 4.62 | 4.69 | 0.07 | 1.52% | 4.60 | 4.71 | 143703 | 6706 | 1.30% |
| 2025-12-09 | 4.70 | 4.62 | -0.09 | -1.91% | 4.60 | 4.72 | 117084 | 5442 | 1.06% |
| 2025-12-08 | 4.82 | 4.71 | -0.10 | -2.08% | 4.69 | 4.85 | 230667 | 10924 | 2.08% |
| 2025-12-05 | 4.60 | 4.81 | 0.20 | 4.34% | 4.58 | 4.81 | 201966 | 9545 | 1.82% |
| 2025-12-04 | 4.69 | 4.61 | -0.07 | -1.50% | 4.55 | 4.69 | 111015 | 5115 | 1.00% |
| 2025-12-03 | 4.69 | 4.68 | -0.02 | -0.43% | 4.61 | 4.71 | 128407 | 5969 | 1.16% |
| 2025-12-02 | 4.70 | 4.70 | -0.02 | -0.42% | 4.62 | 4.70 | 118024 | 5506 | 1.07% |
| 2025-12-01 | 4.70 | 4.72 | 0.02 | 0.43% | 4.69 | 4.75 | 116465 | 5493 | 1.05% |
| 2025-11-28 | 4.68 | 4.70 | 0.01 | 0.21% | 4.59 | 4.70 | 152343 | 7082 | 1.37% |
| 2025-11-27 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.77 | 228919 | 10753 | 2.07% |
| 2025-11-26 | 4.60 | 4.61 | 0.00 | 0.00% | 4.57 | 4.68 | 123374 | 5705 | 1.11% |
| 2025-11-25 | 4.54 | 4.61 | 0.09 | 1.99% | 4.50 | 4.68 | 170285 | 7853 | 1.54% |
| 2025-11-24 | 4.48 | 4.52 | 0.06 | 1.35% | 4.46 | 4.55 | 144321 | 6496 | 1.30% |
| 2025-11-21 | 4.64 | 4.46 | -0.19 | -4.09% | 4.44 | 4.65 | 215932 | 9753 | 1.95% |
| 2025-11-20 | 4.67 | 4.65 | -0.01 | -0.21% | 4.60 | 4.72 | 135429 | 6296 | 1.22% |
| 2025-11-19 | 4.82 | 4.66 | -0.16 | -3.32% | 4.63 | 4.84 | 212388 | 9967 | 1.92% |
| 2025-11-18 | 4.87 | 4.82 | -0.09 | -1.83% | 4.76 | 4.90 | 178749 | 8613 | 1.61% |
| 2025-11-17 | 5.02 | 4.91 | -0.11 | -2.19% | 4.89 | 5.04 | 220760 | 10891 | 1.99% |
| 2025-11-14 | 5.03 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 153743 | 7770 | 1.39% |
| 2025-11-13 | 5.05 | 5.09 | 0.03 | 0.59% | 4.97 | 5.10 | 183405 | 9283 | 1.66% |
| 2025-11-12 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 175541 | 8904 | 1.58% |
| 2025-11-11 | 5.17 | 5.10 | -0.05 | -0.97% | 5.08 | 5.17 | 159361 | 8152 | 1.44% |
| 2025-11-10 | 5.15 | 5.15 | 0.02 | 0.39% | 5.08 | 5.29 | 253130 | 13069 | 2.28% |
| 2025-11-07 | 5.21 | 5.13 | -0.12 | -2.29% | 5.10 | 5.26 | 221811 | 11412 | 2.00% |
| 2025-11-06 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.34 | 193413 | 10144 | 1.75% |
| 2025-11-05 | 5.06 | 5.22 | 0.08 | 1.56% | 5.05 | 5.24 | 200317 | 10394 | 1.81% |
| 2025-11-04 | 5.22 | 5.14 | -0.09 | -1.72% | 5.08 | 5.24 | 229464 | 11808 | 2.07% |
| 2025-11-03 | 5.36 | 5.23 | -0.12 | -2.24% | 5.18 | 5.40 | 276943 | 14540 | 2.50% |
| 2025-10-31 | 5.34 | 5.35 | 0.01 | 0.19% | 5.19 | 5.46 | 519117 | 27638 | 4.69% |
| 2025-10-30 | 5.14 | 5.34 | 0.23 | 4.50% | 5.04 | 5.36 | 589373 | 30747 | 5.32% |
| 2025-10-29 | 5.20 | 5.11 | -0.10 | -1.92% | 5.06 | 5.28 | 389569 | 19974 | 3.52% |
| 2025-10-28 | 5.25 | 5.21 | -0.05 | -0.95% | 5.14 | 5.27 | 346392 | 18018 | 3.13% |
| 2025-10-27 | 5.38 | 5.26 | -0.05 | -0.94% | 5.15 | 5.38 | 568017 | 29742 | 5.13% |