| 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 | 4.86 | 4.99 | 0.10 | 2.04% | 4.81 | 5.02 | 572041 | 28324 | 6.70% |
| 2026-02-03 | 4.94 | 4.89 | 0.02 | 0.41% | 4.88 | 4.99 | 506367 | 24959 | 5.93% |
| 2026-02-02 | 4.81 | 4.87 | 0.01 | 0.21% | 4.68 | 5.03 | 734957 | 35992 | 8.61% |
| 2026-01-30 | 5.10 | 4.86 | -0.06 | -1.22% | 4.86 | 5.24 | 1362886 | 68843 | 15.97% |
| 2026-01-29 | 4.44 | 4.92 | 0.45 | 10.07% | 4.38 | 4.92 | 824511 | 39805 | 9.66% |
| 2026-01-28 | 4.50 | 4.47 | -0.02 | -0.45% | 4.44 | 4.54 | 140453 | 6275 | 1.65% |
| 2026-01-27 | 4.58 | 4.49 | -0.09 | -1.97% | 4.45 | 4.60 | 169439 | 7623 | 1.99% |
| 2026-01-26 | 4.73 | 4.58 | -0.16 | -3.38% | 4.53 | 4.73 | 254155 | 11675 | 2.98% |
| 2026-01-23 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.77 | 206974 | 9759 | 2.43% |
| 2026-01-22 | 4.80 | 4.75 | -0.07 | -1.45% | 4.62 | 4.86 | 286697 | 13514 | 3.36% |
| 2026-01-21 | 4.69 | 4.82 | 0.08 | 1.69% | 4.65 | 4.97 | 494048 | 24003 | 5.79% |
| 2026-01-20 | 4.66 | 4.74 | 0.08 | 1.72% | 4.64 | 4.78 | 241700 | 11418 | 2.83% |
| 2026-01-19 | 4.59 | 4.66 | 0.03 | 0.65% | 4.57 | 4.68 | 133718 | 6208 | 1.57% |
| 2026-01-16 | 4.70 | 4.63 | -0.07 | -1.49% | 4.56 | 4.70 | 196006 | 9074 | 2.30% |
| 2026-01-15 | 4.65 | 4.70 | 0.10 | 2.17% | 4.62 | 4.73 | 255319 | 11948 | 2.99% |
| 2026-01-14 | 4.55 | 4.60 | 0.01 | 0.22% | 4.52 | 4.68 | 219827 | 10099 | 2.58% |
| 2026-01-13 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.72 | 283987 | 13193 | 3.33% |
| 2026-01-12 | 4.46 | 4.67 | 0.21 | 4.71% | 4.44 | 4.69 | 409082 | 18583 | 4.79% |
| 2026-01-09 | 4.44 | 4.46 | 0.01 | 0.22% | 4.40 | 4.49 | 222388 | 9893 | 2.61% |
| 2026-01-08 | 4.36 | 4.45 | 0.05 | 1.14% | 4.34 | 4.48 | 182763 | 8081 | 2.14% |
| 2026-01-07 | 4.37 | 4.40 | 0.03 | 0.69% | 4.34 | 4.46 | 208563 | 9209 | 2.44% |
| 2026-01-06 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.42 | 182715 | 7998 | 2.14% |
| 2026-01-05 | 4.34 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 172457 | 7473 | 2.02% |
| 2025-12-31 | 4.30 | 4.36 | 0.05 | 1.16% | 4.28 | 4.38 | 160563 | 6969 | 1.88% |
| 2025-12-30 | 4.35 | 4.31 | -0.08 | -1.82% | 4.30 | 4.42 | 168172 | 7296 | 1.97% |
| 2025-12-29 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.54 | 217676 | 9601 | 2.55% |
| 2025-12-26 | 4.40 | 4.48 | 0.07 | 1.59% | 4.37 | 4.50 | 274500 | 12239 | 3.22% |
| 2025-12-25 | 4.46 | 4.41 | -0.01 | -0.23% | 4.38 | 4.50 | 212431 | 9379 | 2.49% |
| 2025-12-24 | 4.41 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 387133 | 17090 | 4.54% |
| 2025-12-23 | 4.75 | 4.46 | -0.48 | -9.72% | 4.45 | 4.75 | 795480 | 35976 | 9.32% |
| 2025-12-22 | 4.59 | 4.94 | 0.36 | 7.86% | 4.48 | 5.04 | 935233 | 45880 | 10.96% |
| 2025-12-19 | 4.42 | 4.58 | 0.15 | 3.39% | 4.38 | 4.61 | 275513 | 12467 | 3.23% |
| 2025-12-18 | 4.29 | 4.43 | 0.12 | 2.78% | 4.25 | 4.49 | 265675 | 11670 | 3.11% |
| 2025-12-17 | 4.26 | 4.31 | 0.05 | 1.17% | 4.19 | 4.40 | 234774 | 10095 | 2.75% |
| 2025-12-16 | 4.34 | 4.26 | -0.06 | -1.39% | 4.24 | 4.35 | 109714 | 4697 | 1.29% |
| 2025-12-15 | 4.20 | 4.32 | 0.08 | 1.89% | 4.19 | 4.37 | 210082 | 9081 | 2.46% |
| 2025-12-12 | 4.45 | 4.24 | -0.18 | -4.07% | 4.24 | 4.45 | 303201 | 13026 | 3.55% |
| 2025-12-11 | 4.64 | 4.42 | -0.22 | -4.74% | 4.42 | 4.65 | 240809 | 10820 | 2.82% |
| 2025-12-10 | 4.53 | 4.64 | 0.09 | 1.98% | 4.48 | 4.65 | 195263 | 8950 | 2.29% |
| 2025-12-09 | 4.59 | 4.55 | -0.04 | -0.87% | 4.52 | 4.59 | 101645 | 4623 | 1.19% |
| 2025-12-08 | 4.54 | 4.59 | 0.03 | 0.66% | 4.51 | 4.60 | 143189 | 6541 | 1.68% |
| 2025-12-05 | 4.50 | 4.56 | 0.05 | 1.11% | 4.42 | 4.58 | 121260 | 5474 | 1.42% |
| 2025-12-04 | 4.55 | 4.51 | -0.08 | -1.74% | 4.47 | 4.62 | 126368 | 5714 | 1.48% |
| 2025-12-03 | 4.71 | 4.59 | -0.15 | -3.16% | 4.54 | 4.74 | 196313 | 9058 | 2.30% |
| 2025-12-02 | 4.76 | 4.74 | -0.03 | -0.63% | 4.68 | 4.78 | 169003 | 7991 | 1.98% |
| 2025-12-01 | 4.62 | 4.77 | 0.15 | 3.25% | 4.61 | 4.83 | 364315 | 17348 | 4.27% |
| 2025-11-28 | 4.53 | 4.62 | 0.07 | 1.54% | 4.50 | 4.62 | 163357 | 7469 | 1.91% |
| 2025-11-27 | 4.55 | 4.55 | 0.01 | 0.22% | 4.49 | 4.58 | 121036 | 5504 | 1.42% |
| 2025-11-26 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.63 | 126319 | 5775 | 1.48% |
| 2025-11-25 | 4.58 | 4.57 | -0.01 | -0.22% | 4.51 | 4.61 | 133725 | 6119 | 1.57% |
| 2025-11-24 | 4.48 | 4.58 | 0.11 | 2.46% | 4.48 | 4.60 | 205416 | 9359 | 2.41% |
| 2025-11-21 | 4.61 | 4.47 | -0.21 | -4.49% | 4.47 | 4.69 | 227022 | 10366 | 2.66% |
| 2025-11-20 | 4.68 | 4.68 | -0.01 | -0.21% | 4.62 | 4.80 | 208377 | 9785 | 2.44% |
| 2025-11-19 | 4.72 | 4.69 | -0.04 | -0.85% | 4.66 | 4.77 | 156738 | 7364 | 1.84% |
| 2025-11-18 | 4.72 | 4.73 | -0.02 | -0.42% | 4.66 | 4.75 | 174182 | 8184 | 2.04% |
| 2025-11-17 | 4.71 | 4.75 | 0.04 | 0.85% | 4.65 | 4.75 | 162060 | 7612 | 1.90% |
| 2025-11-14 | 4.69 | 4.71 | 0.00 | 0.00% | 4.68 | 4.74 | 139424 | 6575 | 1.63% |
| 2025-11-13 | 4.69 | 4.71 | 0.03 | 0.64% | 4.62 | 4.73 | 153355 | 7204 | 1.80% |
| 2025-11-12 | 4.76 | 4.68 | -0.08 | -1.68% | 4.64 | 4.77 | 238056 | 11164 | 2.79% |
| 2025-11-11 | 4.96 | 4.76 | -0.26 | -5.18% | 4.75 | 4.96 | 423144 | 20364 | 4.96% |
| 2025-11-10 | 5.02 | 5.02 | 0.08 | 1.62% | 4.90 | 5.25 | 439075 | 22266 | 5.14% |
| 2025-11-07 | 4.90 | 4.94 | 0.01 | 0.20% | 4.86 | 4.95 | 173013 | 8492 | 2.03% |
| 2025-11-06 | 5.03 | 4.93 | -0.12 | -2.38% | 4.83 | 5.03 | 297446 | 14604 | 3.49% |
| 2025-11-05 | 5.13 | 5.05 | -0.18 | -3.44% | 4.98 | 5.19 | 451268 | 22895 | 5.29% |
| 2025-11-04 | 5.21 | 5.23 | 0.05 | 0.97% | 5.10 | 5.45 | 460320 | 24183 | 5.39% |
| 2025-11-03 | 5.84 | 5.18 | -0.57 | -9.91% | 5.18 | 5.86 | 795129 | 42327 | 9.32% |
| 2025-10-31 | 5.51 | 5.75 | 0.27 | 4.93% | 5.50 | 5.83 | 439207 | 25043 | 5.15% |
| 2025-10-30 | 5.50 | 5.48 | -0.04 | -0.72% | 5.43 | 5.56 | 188258 | 10326 | 2.21% |
| 2025-10-29 | 5.57 | 5.52 | -0.07 | -1.25% | 5.40 | 5.59 | 305211 | 16763 | 3.58% |
| 2025-10-28 | 5.44 | 5.59 | 0.19 | 3.52% | 5.42 | 5.78 | 423126 | 23674 | 4.96% |
| 2025-10-27 | 5.57 | 5.40 | -0.14 | -2.53% | 5.36 | 5.57 | 333834 | 18219 | 3.91% |