| 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 | 4.55 | 4.58 | 0.06 | 1.33% | 4.52 | 4.61 | 183123 | 8344 | 1.74% |
| 2026-02-02 | 4.66 | 4.52 | -0.15 | -3.21% | 4.51 | 4.67 | 255915 | 11755 | 2.43% |
| 2026-01-30 | 4.74 | 4.67 | -0.11 | -2.30% | 4.58 | 4.83 | 414649 | 19432 | 3.93% |
| 2026-01-29 | 4.90 | 4.78 | -0.05 | -1.04% | 4.74 | 4.95 | 398022 | 19140 | 3.78% |
| 2026-01-28 | 4.67 | 4.83 | 0.14 | 2.99% | 4.66 | 4.90 | 598423 | 28892 | 5.68% |
| 2026-01-27 | 4.76 | 4.69 | -0.08 | -1.68% | 4.63 | 4.79 | 266098 | 12477 | 2.52% |
| 2026-01-26 | 4.85 | 4.77 | -0.05 | -1.04% | 4.71 | 4.86 | 346552 | 16527 | 3.29% |
| 2026-01-23 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.82 | 384514 | 18459 | 3.65% |
| 2026-01-22 | 4.77 | 4.79 | 0.02 | 0.42% | 4.72 | 4.80 | 276691 | 13182 | 2.63% |
| 2026-01-21 | 4.77 | 4.77 | -0.05 | -1.04% | 4.72 | 4.87 | 292031 | 13875 | 2.77% |
| 2026-01-20 | 4.71 | 4.82 | 0.09 | 1.90% | 4.69 | 4.86 | 473680 | 22623 | 4.49% |
| 2026-01-19 | 4.59 | 4.73 | 0.15 | 3.28% | 4.58 | 4.73 | 364717 | 17093 | 3.46% |
| 2026-01-16 | 4.72 | 4.58 | -0.14 | -2.97% | 4.56 | 4.75 | 397546 | 18377 | 3.77% |
| 2026-01-15 | 4.69 | 4.72 | -0.02 | -0.42% | 4.67 | 4.80 | 389701 | 18416 | 3.70% |
| 2026-01-14 | 4.75 | 4.74 | -0.01 | -0.21% | 4.65 | 4.88 | 607508 | 28967 | 5.76% |
| 2026-01-13 | 4.84 | 4.75 | -0.11 | -2.26% | 4.75 | 4.96 | 624124 | 30222 | 5.92% |
| 2026-01-12 | 4.86 | 4.86 | 0.04 | 0.83% | 4.76 | 4.86 | 583246 | 28105 | 5.53% |
| 2026-01-09 | 4.68 | 4.82 | 0.14 | 2.99% | 4.66 | 4.82 | 636521 | 30334 | 6.04% |
| 2026-01-08 | 4.67 | 4.68 | -0.05 | -1.06% | 4.62 | 4.71 | 443446 | 20658 | 4.21% |
| 2026-01-07 | 4.65 | 4.73 | 0.04 | 0.85% | 4.61 | 4.81 | 660665 | 31157 | 6.27% |
| 2026-01-06 | 4.56 | 4.69 | 0.13 | 2.85% | 4.54 | 4.70 | 573277 | 26443 | 5.44% |
| 2026-01-05 | 4.51 | 4.56 | 0.03 | 0.66% | 4.48 | 4.56 | 403388 | 18273 | 3.83% |
| 2025-12-31 | 4.70 | 4.53 | -0.15 | -3.21% | 4.52 | 4.74 | 551196 | 25189 | 5.23% |
| 2025-12-30 | 4.80 | 4.68 | -0.15 | -3.11% | 4.62 | 4.86 | 774564 | 36412 | 7.35% |
| 2025-12-29 | 4.95 | 4.83 | -0.12 | -2.42% | 4.78 | 5.00 | 948923 | 46038 | 9.00% |
| 2025-12-26 | 5.30 | 4.95 | -0.21 | -4.07% | 4.94 | 5.40 | 1755414 | 89859 | 16.65% |
| 2025-12-25 | 4.75 | 5.16 | 0.47 | 10.02% | 4.69 | 5.16 | 596925 | 30231 | 5.66% |
| 2025-12-24 | 4.75 | 4.69 | -0.10 | -2.09% | 4.64 | 4.78 | 640386 | 30088 | 6.08% |
| 2025-12-23 | 4.89 | 4.79 | -0.10 | -2.04% | 4.76 | 4.91 | 691061 | 33231 | 6.56% |
| 2025-12-22 | 4.94 | 4.89 | -0.10 | -2.00% | 4.87 | 5.05 | 1014731 | 49919 | 9.63% |
| 2025-12-19 | 4.91 | 4.99 | 0.09 | 1.84% | 4.78 | 5.10 | 1954642 | 97012 | 18.54% |
| 2025-12-18 | 4.40 | 4.90 | 0.45 | 10.11% | 4.40 | 4.90 | 1122838 | 53978 | 10.65% |
| 2025-12-17 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.54 | 376338 | 16763 | 3.57% |
| 2025-12-16 | 4.33 | 4.40 | 0.04 | 0.92% | 4.33 | 4.61 | 431131 | 19286 | 4.09% |
| 2025-12-15 | 4.20 | 4.36 | 0.14 | 3.32% | 4.20 | 4.45 | 395901 | 17133 | 3.76% |
| 2025-12-12 | 4.36 | 4.22 | -0.15 | -3.43% | 4.20 | 4.37 | 370587 | 15765 | 3.52% |
| 2025-12-11 | 4.62 | 4.37 | -0.24 | -5.21% | 4.35 | 4.63 | 491658 | 21780 | 4.66% |
| 2025-12-10 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.71 | 338424 | 15690 | 3.21% |
| 2025-12-09 | 4.54 | 4.59 | 0.04 | 0.88% | 4.45 | 4.61 | 303610 | 13816 | 2.88% |
| 2025-12-08 | 4.56 | 4.55 | -0.03 | -0.66% | 4.49 | 4.58 | 191268 | 8664 | 1.81% |
| 2025-12-05 | 4.48 | 4.58 | 0.09 | 2.00% | 4.46 | 4.58 | 167362 | 7589 | 1.59% |
| 2025-12-04 | 4.59 | 4.49 | -0.13 | -2.81% | 4.48 | 4.61 | 200222 | 9058 | 1.90% |
| 2025-12-03 | 4.68 | 4.62 | -0.05 | -1.07% | 4.54 | 4.69 | 252074 | 11601 | 2.39% |
| 2025-12-02 | 4.65 | 4.67 | 0.00 | 0.00% | 4.60 | 4.71 | 301393 | 14059 | 2.86% |
| 2025-12-01 | 4.66 | 4.67 | 0.06 | 1.30% | 4.64 | 4.84 | 398544 | 18737 | 3.78% |
| 2025-11-28 | 4.55 | 4.61 | 0.04 | 0.88% | 4.46 | 4.62 | 338232 | 15361 | 3.21% |
| 2025-11-27 | 4.65 | 4.57 | -0.03 | -0.65% | 4.56 | 4.77 | 555015 | 25624 | 5.27% |
| 2025-11-26 | 4.48 | 4.60 | 0.13 | 2.91% | 4.47 | 4.72 | 485221 | 22225 | 4.60% |
| 2025-11-25 | 4.40 | 4.47 | 0.11 | 2.52% | 4.36 | 4.50 | 201605 | 8966 | 1.91% |
| 2025-11-24 | 4.41 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 204378 | 8961 | 1.94% |
| 2025-11-21 | 4.52 | 4.38 | -0.14 | -3.10% | 4.36 | 4.60 | 276305 | 12308 | 2.62% |
| 2025-11-20 | 4.58 | 4.52 | -0.03 | -0.66% | 4.46 | 4.60 | 212832 | 9623 | 2.02% |
| 2025-11-19 | 4.58 | 4.55 | -0.02 | -0.44% | 4.49 | 4.61 | 174538 | 7920 | 1.66% |
| 2025-11-18 | 4.58 | 4.57 | -0.04 | -0.87% | 4.49 | 4.68 | 330235 | 15079 | 3.13% |
| 2025-11-17 | 4.50 | 4.61 | 0.07 | 1.54% | 4.50 | 4.63 | 275387 | 12572 | 2.61% |
| 2025-11-14 | 4.50 | 4.54 | 0.02 | 0.44% | 4.50 | 4.60 | 340743 | 15544 | 3.23% |
| 2025-11-13 | 4.45 | 4.52 | 0.07 | 1.57% | 4.38 | 4.53 | 237543 | 10618 | 2.25% |
| 2025-11-12 | 4.46 | 4.45 | 0.00 | 0.00% | 4.42 | 4.50 | 215165 | 9577 | 2.04% |
| 2025-11-11 | 4.39 | 4.45 | 0.06 | 1.37% | 4.37 | 4.46 | 280298 | 12404 | 2.66% |
| 2025-11-10 | 4.30 | 4.39 | 0.09 | 2.09% | 4.27 | 4.39 | 197700 | 8608 | 1.88% |
| 2025-11-07 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.33 | 96930 | 4173 | 0.92% |
| 2025-11-06 | 4.35 | 4.30 | -0.04 | -0.92% | 4.28 | 4.36 | 140411 | 6044 | 1.33% |
| 2025-11-05 | 4.27 | 4.34 | 0.05 | 1.17% | 4.25 | 4.35 | 157479 | 6811 | 1.49% |
| 2025-11-04 | 4.28 | 4.29 | 0.00 | 0.00% | 4.25 | 4.32 | 131143 | 5621 | 1.24% |
| 2025-11-03 | 4.27 | 4.29 | 0.02 | 0.47% | 4.25 | 4.30 | 106260 | 4540 | 1.01% |
| 2025-10-31 | 4.24 | 4.27 | 0.06 | 1.43% | 4.21 | 4.27 | 130943 | 5563 | 1.24% |
| 2025-10-30 | 4.25 | 4.21 | -0.06 | -1.41% | 4.21 | 4.26 | 117857 | 4985 | 1.12% |
| 2025-10-29 | 4.32 | 4.27 | -0.05 | -1.16% | 4.23 | 4.32 | 159116 | 6768 | 1.51% |
| 2025-10-28 | 4.30 | 4.32 | -0.01 | -0.23% | 4.28 | 4.34 | 145440 | 6270 | 1.38% |
| 2025-10-27 | 4.38 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 183530 | 7979 | 1.74% |