| 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 | 4.53 | 4.50 | -0.02 | -0.44% | 4.45 | 4.55 | 167231 | 7510 | 0.35% |
| 2026-02-02 | 4.57 | 4.52 | -0.05 | -1.09% | 4.52 | 4.59 | 158213 | 7207 | 0.33% |
| 2026-01-30 | 4.55 | 4.57 | 0.00 | 0.00% | 4.53 | 4.59 | 125226 | 5713 | 0.26% |
| 2026-01-29 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.57 | 127325 | 5797 | 0.27% |
| 2026-01-28 | 4.54 | 4.56 | 0.03 | 0.66% | 4.52 | 4.58 | 157900 | 7194 | 0.33% |
| 2026-01-27 | 4.57 | 4.53 | -0.05 | -1.09% | 4.50 | 4.57 | 136959 | 6198 | 0.29% |
| 2026-01-26 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 154648 | 7062 | 0.32% |
| 2026-01-23 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 96778 | 4423 | 0.20% |
| 2026-01-22 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.57 | 82996 | 3780 | 0.17% |
| 2026-01-21 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.57 | 92116 | 4181 | 0.19% |
| 2026-01-20 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.57 | 169119 | 7684 | 0.35% |
| 2026-01-19 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.53 | 101783 | 4590 | 0.21% |
| 2026-01-16 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.52 | 84967 | 3827 | 0.18% |
| 2026-01-15 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.52 | 74431 | 3350 | 0.16% |
| 2026-01-14 | 4.52 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 129898 | 5874 | 0.27% |
| 2026-01-13 | 4.52 | 4.52 | 0.00 | 0.00% | 4.50 | 4.55 | 110953 | 5016 | 0.23% |
| 2026-01-12 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.52 | 109407 | 4922 | 0.23% |
| 2026-01-09 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.50 | 67501 | 3029 | 0.14% |
| 2026-01-08 | 4.49 | 4.48 | -0.01 | -0.22% | 4.47 | 4.49 | 68209 | 3056 | 0.14% |
| 2026-01-07 | 4.50 | 4.49 | -0.01 | -0.22% | 4.47 | 4.50 | 91224 | 4090 | 0.19% |
| 2026-01-06 | 4.48 | 4.50 | 0.02 | 0.45% | 4.47 | 4.50 | 97840 | 4389 | 0.20% |
| 2026-01-05 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.49 | 99473 | 4451 | 0.21% |
| 2025-12-31 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.48 | 67100 | 2992 | 0.14% |
| 2025-12-30 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.45 | 55832 | 2477 | 0.12% |
| 2025-12-29 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.48 | 75595 | 3371 | 0.16% |
| 2025-12-26 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.49 | 88200 | 3947 | 0.18% |
| 2025-12-25 | 4.46 | 4.48 | 0.02 | 0.45% | 4.46 | 4.49 | 77881 | 3483 | 0.16% |
| 2025-12-24 | 4.44 | 4.46 | 0.01 | 0.22% | 4.44 | 4.47 | 80360 | 3580 | 0.17% |
| 2025-12-23 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.47 | 71225 | 3168 | 0.15% |
| 2025-12-22 | 4.45 | 4.46 | 0.00 | 0.00% | 4.45 | 4.47 | 95229 | 4244 | 0.20% |
| 2025-12-19 | 4.43 | 4.46 | 0.03 | 0.68% | 4.43 | 4.46 | 79048 | 3517 | 0.16% |
| 2025-12-18 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 89577 | 3970 | 0.19% |
| 2025-12-17 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.44 | 135263 | 5974 | 0.28% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.45 | 217831 | 9633 | 0.45% |
| 2025-12-15 | 4.50 | 4.45 | -0.05 | -1.11% | 4.44 | 4.52 | 202434 | 9030 | 0.42% |
| 2025-12-12 | 4.59 | 4.50 | -0.10 | -2.17% | 4.50 | 4.60 | 311363 | 14139 | 0.65% |
| 2025-12-11 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 101683 | 4672 | 0.21% |
| 2025-12-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.61 | 127418 | 5843 | 0.27% |
| 2025-12-09 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.63 | 130910 | 6033 | 0.27% |
| 2025-12-08 | 4.65 | 4.63 | -0.01 | -0.22% | 4.62 | 4.66 | 129244 | 5986 | 0.27% |
| 2025-12-05 | 4.67 | 4.64 | -0.03 | -0.64% | 4.62 | 4.67 | 185630 | 8607 | 0.39% |
| 2025-12-04 | 4.71 | 4.67 | -0.04 | -0.85% | 4.66 | 4.72 | 128062 | 5994 | 0.27% |
| 2025-12-03 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.73 | 160642 | 7566 | 0.33% |
| 2025-12-02 | 4.68 | 4.69 | 0.00 | 0.00% | 4.67 | 4.70 | 118347 | 5541 | 0.25% |
| 2025-12-01 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.71 | 109212 | 5122 | 0.23% |
| 2025-11-28 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 91686 | 4301 | 0.19% |
| 2025-11-27 | 4.69 | 4.70 | 0.00 | 0.00% | 4.68 | 4.73 | 80777 | 3803 | 0.17% |
| 2025-11-26 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 110988 | 5201 | 0.23% |
| 2025-11-25 | 4.67 | 4.66 | 0.01 | 0.22% | 4.65 | 4.70 | 121926 | 5700 | 0.25% |
| 2025-11-24 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 165328 | 7702 | 0.34% |
| 2025-11-21 | 4.75 | 4.66 | -0.11 | -2.31% | 4.65 | 4.76 | 172142 | 8089 | 0.36% |
| 2025-11-20 | 4.76 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 129527 | 6169 | 0.27% |
| 2025-11-19 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 88567 | 4217 | 0.18% |
| 2025-11-18 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.83 | 111908 | 5355 | 0.23% |
| 2025-11-17 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.85 | 127224 | 6113 | 0.27% |
| 2025-11-14 | 4.86 | 4.84 | -0.02 | -0.41% | 4.84 | 4.87 | 101838 | 4948 | 0.21% |
| 2025-11-13 | 4.87 | 4.86 | -0.01 | -0.21% | 4.82 | 4.88 | 136922 | 6634 | 0.29% |
| 2025-11-12 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 112404 | 5476 | 0.23% |
| 2025-11-11 | 4.86 | 4.87 | 0.04 | 0.83% | 4.83 | 4.89 | 143966 | 6994 | 0.30% |
| 2025-11-10 | 4.85 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 132874 | 6412 | 0.28% |
| 2025-11-07 | 4.78 | 4.84 | 0.05 | 1.04% | 4.78 | 4.87 | 221548 | 10721 | 0.46% |
| 2025-11-06 | 4.76 | 4.79 | 0.03 | 0.63% | 4.73 | 4.81 | 184875 | 8822 | 0.39% |
| 2025-11-05 | 4.69 | 4.76 | 0.08 | 1.71% | 4.67 | 4.76 | 157652 | 7455 | 0.33% |
| 2025-11-04 | 4.71 | 4.71 | 0.00 | 0.00% | 4.69 | 4.74 | 128321 | 6055 | 0.27% |
| 2025-11-03 | 4.72 | 4.71 | 0.00 | 0.00% | 4.68 | 4.72 | 192981 | 9064 | 0.40% |
| 2025-10-31 | 4.79 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 165786 | 7826 | 0.35% |
| 2025-10-30 | 4.80 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 136076 | 6505 | 0.28% |
| 2025-10-29 | 4.77 | 4.79 | 0.03 | 0.63% | 4.75 | 4.81 | 91240 | 4364 | 0.19% |
| 2025-10-28 | 4.78 | 4.76 | -0.02 | -0.42% | 4.76 | 4.81 | 91037 | 4353 | 0.19% |
| 2025-10-27 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.81 | 117304 | 5610 | 0.24% |