| 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 | 4.62 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 89582 | 4129 | 0.56% |
| 2026-02-02 | 4.73 | 4.62 | -0.13 | -2.74% | 4.61 | 4.73 | 149216 | 6946 | 0.93% |
| 2026-01-30 | 4.72 | 4.75 | 0.01 | 0.21% | 4.71 | 4.83 | 172043 | 8194 | 1.07% |
| 2026-01-29 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.78 | 147204 | 6963 | 0.92% |
| 2026-01-28 | 4.65 | 4.75 | 0.11 | 2.37% | 4.64 | 4.76 | 213241 | 10052 | 1.33% |
| 2026-01-27 | 4.69 | 4.64 | -0.05 | -1.07% | 4.61 | 4.69 | 84327 | 3916 | 0.53% |
| 2026-01-26 | 4.70 | 4.69 | 0.01 | 0.21% | 4.66 | 4.71 | 105484 | 4944 | 0.66% |
| 2026-01-23 | 4.67 | 4.68 | 0.01 | 0.21% | 4.66 | 4.69 | 72257 | 3376 | 0.45% |
| 2026-01-22 | 4.63 | 4.67 | 0.02 | 0.43% | 4.63 | 4.69 | 109835 | 5125 | 0.68% |
| 2026-01-21 | 4.63 | 4.65 | 0.00 | 0.00% | 4.62 | 4.65 | 62288 | 2886 | 0.39% |
| 2026-01-20 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.65 | 102029 | 4714 | 0.64% |
| 2026-01-19 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.62 | 71922 | 3314 | 0.45% |
| 2026-01-16 | 4.59 | 4.60 | 0.01 | 0.22% | 4.59 | 4.62 | 66822 | 3078 | 0.42% |
| 2026-01-15 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.62 | 63575 | 2919 | 0.40% |
| 2026-01-14 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.64 | 85960 | 3972 | 0.54% |
| 2026-01-13 | 4.66 | 4.62 | -0.04 | -0.86% | 4.62 | 4.66 | 98115 | 4545 | 0.61% |
| 2026-01-12 | 4.68 | 4.66 | -0.01 | -0.21% | 4.63 | 4.68 | 114626 | 5326 | 0.71% |
| 2026-01-09 | 4.62 | 4.67 | 0.05 | 1.08% | 4.61 | 4.68 | 148280 | 6910 | 0.92% |
| 2026-01-08 | 4.61 | 4.62 | -0.01 | -0.22% | 4.60 | 4.64 | 102181 | 4725 | 0.64% |
| 2026-01-07 | 4.59 | 4.63 | 0.06 | 1.31% | 4.57 | 4.64 | 145943 | 6719 | 0.91% |
| 2026-01-06 | 4.55 | 4.57 | 0.02 | 0.44% | 4.55 | 4.58 | 71202 | 3250 | 0.44% |
| 2026-01-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.54 | 4.56 | 57089 | 2598 | 0.36% |
| 2025-12-31 | 4.51 | 4.54 | 0.02 | 0.44% | 4.51 | 4.55 | 50872 | 2306 | 0.32% |
| 2025-12-30 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.54 | 46853 | 2116 | 0.29% |
| 2025-12-29 | 4.60 | 4.53 | -0.06 | -1.31% | 4.53 | 4.60 | 100750 | 4591 | 0.63% |
| 2025-12-26 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.60 | 55998 | 2568 | 0.35% |
| 2025-12-25 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.59 | 48822 | 2236 | 0.30% |
| 2025-12-24 | 4.55 | 4.58 | 0.01 | 0.22% | 4.55 | 4.58 | 59770 | 2726 | 0.37% |
| 2025-12-23 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.60 | 45702 | 2090 | 0.28% |
| 2025-12-22 | 4.60 | 4.58 | -0.01 | -0.22% | 4.58 | 4.61 | 51878 | 2382 | 0.32% |
| 2025-12-19 | 4.57 | 4.59 | 0.00 | 0.00% | 4.57 | 4.60 | 77643 | 3561 | 0.48% |
| 2025-12-18 | 4.57 | 4.59 | 0.03 | 0.66% | 4.56 | 4.59 | 68689 | 3143 | 0.43% |
| 2025-12-17 | 4.53 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 67915 | 3093 | 0.42% |
| 2025-12-16 | 4.58 | 4.54 | -0.04 | -0.87% | 4.54 | 4.59 | 65145 | 2964 | 0.41% |
| 2025-12-15 | 4.58 | 4.58 | 0.01 | 0.22% | 4.57 | 4.61 | 123112 | 5646 | 0.77% |
| 2025-12-12 | 4.69 | 4.57 | -0.11 | -2.35% | 4.57 | 4.69 | 239565 | 11104 | 1.49% |
| 2025-12-11 | 4.72 | 4.68 | -0.03 | -0.64% | 4.66 | 4.72 | 111718 | 5234 | 0.70% |
| 2025-12-10 | 4.71 | 4.71 | 0.00 | 0.00% | 4.70 | 4.73 | 62099 | 2926 | 0.39% |
| 2025-12-09 | 4.73 | 4.71 | -0.02 | -0.42% | 4.71 | 4.74 | 68479 | 3235 | 0.43% |
| 2025-12-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.76 | 81894 | 3882 | 0.51% |
| 2025-12-05 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.76 | 78653 | 3727 | 0.49% |
| 2025-12-04 | 4.77 | 4.75 | -0.01 | -0.21% | 4.74 | 4.77 | 63619 | 3020 | 0.40% |
| 2025-12-03 | 4.77 | 4.76 | -0.01 | -0.21% | 4.76 | 4.79 | 94038 | 4486 | 0.59% |
| 2025-12-02 | 4.76 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 77608 | 3694 | 0.48% |
| 2025-12-01 | 4.75 | 4.76 | 0.01 | 0.21% | 4.74 | 4.77 | 84363 | 4014 | 0.53% |
| 2025-11-28 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.76 | 83346 | 3952 | 0.52% |
| 2025-11-27 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 63697 | 3028 | 0.40% |
| 2025-11-26 | 4.76 | 4.74 | -0.02 | -0.42% | 4.74 | 4.78 | 82478 | 3924 | 0.51% |
| 2025-11-25 | 4.76 | 4.76 | -0.01 | -0.21% | 4.75 | 4.79 | 126209 | 6024 | 0.79% |
| 2025-11-24 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.79 | 164436 | 7795 | 1.02% |
| 2025-11-21 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.86 | 185361 | 8887 | 1.15% |
| 2025-11-20 | 4.86 | 4.85 | -0.01 | -0.21% | 4.85 | 4.88 | 99617 | 4842 | 0.62% |
| 2025-11-19 | 4.90 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 123306 | 6007 | 0.77% |
| 2025-11-18 | 4.99 | 4.89 | -0.10 | -2.00% | 4.89 | 4.99 | 197929 | 9734 | 1.23% |
| 2025-11-17 | 4.97 | 4.99 | 0.03 | 0.60% | 4.94 | 5.01 | 190050 | 9466 | 1.18% |
| 2025-11-14 | 4.96 | 4.96 | -0.02 | -0.40% | 4.96 | 5.00 | 111237 | 5541 | 0.69% |
| 2025-11-13 | 4.98 | 4.98 | -0.01 | -0.20% | 4.94 | 4.99 | 168106 | 8344 | 1.05% |
| 2025-11-12 | 4.97 | 4.99 | 0.00 | 0.00% | 4.97 | 5.01 | 145735 | 7275 | 0.91% |
| 2025-11-11 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 141116 | 7042 | 0.88% |
| 2025-11-10 | 4.99 | 5.00 | 0.02 | 0.40% | 4.98 | 5.01 | 141768 | 7087 | 0.88% |
| 2025-11-07 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 5.00 | 148763 | 7411 | 0.93% |
| 2025-11-06 | 4.96 | 4.96 | 0.01 | 0.20% | 4.94 | 4.98 | 127792 | 6348 | 0.80% |
| 2025-11-05 | 4.92 | 4.95 | 0.02 | 0.41% | 4.91 | 4.98 | 162515 | 8056 | 1.01% |
| 2025-11-04 | 4.92 | 4.93 | 0.01 | 0.20% | 4.91 | 4.96 | 118931 | 5875 | 0.74% |
| 2025-11-03 | 4.89 | 4.92 | 0.03 | 0.61% | 4.89 | 4.93 | 128954 | 6334 | 0.80% |
| 2025-10-31 | 4.91 | 4.89 | -0.01 | -0.20% | 4.88 | 4.92 | 148577 | 7265 | 0.93% |
| 2025-10-30 | 4.96 | 4.90 | -0.06 | -1.21% | 4.90 | 4.96 | 158891 | 7829 | 0.99% |
| 2025-10-29 | 4.93 | 4.96 | 0.02 | 0.40% | 4.91 | 4.98 | 155670 | 7707 | 0.97% |
| 2025-10-28 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 4.95 | 140557 | 6936 | 0.88% |
| 2025-10-27 | 4.93 | 4.93 | 0.00 | 0.00% | 4.89 | 4.97 | 185923 | 9169 | 1.16% |