| 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 | 4.72 | 4.78 | 0.06 | 1.27% | 4.72 | 4.79 | 140937 | 6710 | 0.89% |
| 2026-02-02 | 4.68 | 4.72 | -0.25 | -5.03% | 4.66 | 4.81 | 251951 | 11977 | 1.58% |
| 2026-01-30 | 5.01 | 4.97 | -0.06 | -1.19% | 4.95 | 5.05 | 171674 | 8568 | 1.08% |
| 2026-01-29 | 5.01 | 5.03 | 0.00 | 0.00% | 4.95 | 5.08 | 161388 | 8117 | 1.01% |
| 2026-01-28 | 5.07 | 5.03 | -0.05 | -0.98% | 5.03 | 5.09 | 116106 | 5863 | 0.73% |
| 2026-01-27 | 5.09 | 5.08 | -0.03 | -0.59% | 4.95 | 5.13 | 199838 | 10050 | 1.26% |
| 2026-01-26 | 5.16 | 5.11 | -0.05 | -0.97% | 5.06 | 5.21 | 196616 | 10043 | 1.24% |
| 2026-01-23 | 5.06 | 5.16 | 0.10 | 1.98% | 5.06 | 5.18 | 234968 | 12073 | 1.48% |
| 2026-01-22 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.07 | 165109 | 8326 | 1.04% |
| 2026-01-21 | 5.10 | 5.00 | -0.11 | -2.15% | 4.99 | 5.12 | 287348 | 14478 | 1.81% |
| 2026-01-20 | 5.13 | 5.11 | -0.01 | -0.20% | 5.07 | 5.17 | 192728 | 9840 | 1.21% |
| 2026-01-19 | 5.10 | 5.12 | 0.00 | 0.00% | 5.07 | 5.21 | 227065 | 11687 | 1.43% |
| 2026-01-16 | 5.50 | 5.12 | -0.43 | -7.75% | 5.12 | 5.53 | 509349 | 26710 | 3.20% |
| 2026-01-15 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.65 | 179934 | 10010 | 1.13% |
| 2026-01-14 | 5.67 | 5.64 | -0.05 | -0.88% | 5.56 | 5.79 | 338802 | 19296 | 2.13% |
| 2026-01-13 | 5.78 | 5.69 | -0.05 | -0.87% | 5.66 | 5.88 | 305750 | 17599 | 1.92% |
| 2026-01-12 | 5.66 | 5.74 | 0.08 | 1.41% | 5.65 | 5.77 | 276015 | 15777 | 1.74% |
| 2026-01-09 | 5.57 | 5.66 | 0.12 | 2.17% | 5.55 | 5.69 | 255708 | 14404 | 1.61% |
| 2026-01-08 | 5.53 | 5.54 | -0.01 | -0.18% | 5.48 | 5.58 | 132850 | 7354 | 0.84% |
| 2026-01-07 | 5.66 | 5.55 | -0.10 | -1.77% | 5.54 | 5.66 | 167616 | 9356 | 1.05% |
| 2026-01-06 | 5.47 | 5.65 | 0.16 | 2.91% | 5.47 | 5.67 | 262883 | 14793 | 1.65% |
| 2026-01-05 | 5.53 | 5.49 | -0.04 | -0.72% | 5.45 | 5.53 | 168934 | 9249 | 1.06% |
| 2025-12-31 | 5.52 | 5.53 | 0.05 | 0.91% | 5.45 | 5.57 | 124071 | 6843 | 0.78% |
| 2025-12-30 | 5.55 | 5.48 | -0.09 | -1.62% | 5.47 | 5.57 | 134510 | 7413 | 0.85% |
| 2025-12-29 | 5.52 | 5.57 | 0.02 | 0.36% | 5.50 | 5.58 | 111746 | 6199 | 0.70% |
| 2025-12-26 | 5.54 | 5.55 | 0.01 | 0.18% | 5.51 | 5.59 | 160008 | 8895 | 1.01% |
| 2025-12-25 | 5.39 | 5.54 | 0.15 | 2.78% | 5.37 | 5.59 | 225207 | 12378 | 1.42% |
| 2025-12-24 | 5.28 | 5.39 | 0.11 | 2.08% | 5.27 | 5.42 | 124965 | 6719 | 0.79% |
| 2025-12-23 | 5.35 | 5.28 | -0.07 | -1.31% | 5.28 | 5.37 | 86029 | 4572 | 0.54% |
| 2025-12-22 | 5.32 | 5.35 | 0.02 | 0.38% | 5.31 | 5.39 | 91378 | 4897 | 0.57% |
| 2025-12-19 | 5.25 | 5.33 | 0.10 | 1.91% | 5.22 | 5.35 | 153939 | 8179 | 0.97% |
| 2025-12-18 | 5.25 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 110840 | 5811 | 0.70% |
| 2025-12-17 | 5.21 | 5.27 | 0.02 | 0.38% | 5.09 | 5.31 | 207449 | 10763 | 1.30% |
| 2025-12-16 | 5.25 | 5.25 | 0.01 | 0.19% | 5.18 | 5.31 | 138883 | 7289 | 0.87% |
| 2025-12-15 | 5.21 | 5.24 | 0.01 | 0.19% | 5.18 | 5.29 | 98976 | 5193 | 0.62% |
| 2025-12-12 | 5.24 | 5.23 | 0.02 | 0.38% | 5.21 | 5.28 | 122176 | 6418 | 0.77% |
| 2025-12-11 | 5.36 | 5.21 | -0.14 | -2.62% | 5.21 | 5.37 | 174870 | 9197 | 1.10% |
| 2025-12-10 | 5.40 | 5.35 | -0.05 | -0.93% | 5.30 | 5.40 | 180813 | 9671 | 1.14% |
| 2025-12-09 | 5.51 | 5.40 | -0.13 | -2.35% | 5.40 | 5.52 | 131411 | 7160 | 0.83% |
| 2025-12-08 | 5.52 | 5.53 | 0.06 | 1.10% | 5.50 | 5.61 | 208585 | 11596 | 1.31% |
| 2025-12-05 | 5.36 | 5.47 | 0.12 | 2.24% | 5.26 | 5.50 | 203592 | 10944 | 1.28% |
| 2025-12-04 | 5.44 | 5.35 | -0.09 | -1.65% | 5.34 | 5.48 | 152434 | 8221 | 0.96% |
| 2025-12-03 | 5.48 | 5.44 | -0.03 | -0.55% | 5.43 | 5.55 | 100095 | 5482 | 0.63% |
| 2025-12-02 | 5.48 | 5.47 | -0.01 | -0.18% | 5.41 | 5.48 | 80142 | 4366 | 0.50% |
| 2025-12-01 | 5.48 | 5.48 | 0.02 | 0.37% | 5.46 | 5.59 | 129804 | 7158 | 0.82% |
| 2025-11-28 | 5.41 | 5.46 | 0.02 | 0.37% | 5.36 | 5.47 | 107709 | 5843 | 0.68% |
| 2025-11-27 | 5.44 | 5.44 | -0.01 | -0.18% | 5.43 | 5.52 | 108687 | 5944 | 0.68% |
| 2025-11-26 | 5.43 | 5.45 | 0.02 | 0.37% | 5.42 | 5.54 | 105992 | 5817 | 0.67% |
| 2025-11-25 | 5.38 | 5.43 | 0.05 | 0.93% | 5.38 | 5.49 | 111258 | 6063 | 0.70% |
| 2025-11-24 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 101958 | 5478 | 0.64% |
| 2025-11-21 | 5.55 | 5.35 | -0.25 | -4.46% | 5.34 | 5.60 | 168852 | 9161 | 1.06% |
| 2025-11-20 | 5.60 | 5.60 | 0.03 | 0.54% | 5.54 | 5.64 | 119974 | 6708 | 0.75% |
| 2025-11-19 | 5.71 | 5.57 | -0.16 | -2.79% | 5.55 | 5.75 | 141180 | 7928 | 0.89% |
| 2025-11-18 | 5.80 | 5.73 | -0.06 | -1.04% | 5.69 | 5.81 | 118836 | 6812 | 0.75% |
| 2025-11-17 | 5.83 | 5.79 | -0.03 | -0.52% | 5.76 | 5.84 | 114013 | 6602 | 0.72% |
| 2025-11-14 | 5.79 | 5.82 | 0.00 | 0.00% | 5.76 | 5.88 | 176885 | 10340 | 1.11% |
| 2025-11-13 | 5.74 | 5.82 | 0.08 | 1.39% | 5.71 | 5.83 | 183345 | 10594 | 1.15% |
| 2025-11-12 | 5.76 | 5.74 | -0.02 | -0.35% | 5.70 | 5.78 | 102644 | 5893 | 0.65% |
| 2025-11-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.72 | 5.77 | 107222 | 6163 | 0.67% |
| 2025-11-10 | 5.69 | 5.76 | 0.07 | 1.23% | 5.67 | 5.76 | 144879 | 8299 | 0.91% |
| 2025-11-07 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.71 | 88355 | 5021 | 0.56% |
| 2025-11-06 | 5.72 | 5.68 | -0.02 | -0.35% | 5.67 | 5.74 | 99061 | 5637 | 0.62% |
| 2025-11-05 | 5.64 | 5.70 | 0.01 | 0.18% | 5.62 | 5.74 | 119296 | 6799 | 0.75% |
| 2025-11-04 | 5.67 | 5.69 | 0.00 | 0.00% | 5.66 | 5.70 | 126950 | 7202 | 0.80% |
| 2025-11-03 | 5.63 | 5.69 | 0.07 | 1.25% | 5.60 | 5.69 | 139547 | 7884 | 0.88% |
| 2025-10-31 | 5.59 | 5.62 | 0.03 | 0.54% | 5.57 | 5.65 | 124069 | 6977 | 0.78% |
| 2025-10-30 | 5.75 | 5.59 | -0.16 | -2.78% | 5.57 | 5.76 | 201225 | 11369 | 1.27% |
| 2025-10-29 | 5.65 | 5.75 | 0.11 | 1.95% | 5.62 | 5.77 | 204527 | 11681 | 1.29% |
| 2025-10-28 | 5.65 | 5.64 | -0.01 | -0.18% | 5.61 | 5.68 | 114788 | 6473 | 0.72% |
| 2025-10-27 | 5.64 | 5.65 | 0.02 | 0.36% | 5.62 | 5.68 | 143741 | 8119 | 0.90% |