| 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 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 5.00 | 260628 | 12939 | 1.29% |
| 2026-02-03 | 4.99 | 4.93 | -0.04 | -0.80% | 4.91 | 5.00 | 354320 | 17497 | 1.76% |
| 2026-02-02 | 5.01 | 4.97 | -0.05 | -1.00% | 4.96 | 5.06 | 298905 | 14979 | 1.48% |
| 2026-01-30 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 288941 | 14558 | 1.43% |
| 2026-01-29 | 4.97 | 5.06 | 0.08 | 1.61% | 4.96 | 5.07 | 420843 | 21179 | 2.08% |
| 2026-01-28 | 4.98 | 4.98 | 0.00 | 0.00% | 4.95 | 5.02 | 308811 | 15415 | 1.53% |
| 2026-01-27 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.02 | 288618 | 14391 | 1.43% |
| 2026-01-26 | 5.01 | 5.01 | -0.01 | -0.20% | 4.98 | 5.04 | 246142 | 12331 | 1.22% |
| 2026-01-23 | 5.01 | 5.02 | 0.02 | 0.40% | 5.00 | 5.05 | 281393 | 14146 | 1.39% |
| 2026-01-22 | 4.97 | 5.00 | 0.05 | 1.01% | 4.95 | 5.03 | 306481 | 15321 | 1.52% |
| 2026-01-21 | 4.98 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 243280 | 12071 | 1.21% |
| 2026-01-20 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.00 | 232075 | 11541 | 1.15% |
| 2026-01-19 | 4.95 | 4.94 | -0.02 | -0.40% | 4.94 | 4.98 | 194117 | 9613 | 0.96% |
| 2026-01-16 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.00 | 245869 | 12225 | 1.22% |
| 2026-01-15 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 171064 | 8564 | 0.85% |
| 2026-01-14 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.07 | 344917 | 17412 | 1.71% |
| 2026-01-13 | 5.06 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 248810 | 12631 | 1.23% |
| 2026-01-12 | 5.04 | 5.06 | 0.02 | 0.40% | 5.03 | 5.07 | 204851 | 10350 | 1.01% |
| 2026-01-09 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.05 | 167828 | 8450 | 0.83% |
| 2026-01-08 | 5.06 | 5.03 | -0.02 | -0.40% | 5.03 | 5.07 | 174063 | 8774 | 0.86% |
| 2026-01-07 | 5.08 | 5.05 | -0.03 | -0.59% | 5.05 | 5.09 | 214623 | 10869 | 1.06% |
| 2026-01-06 | 5.06 | 5.08 | 0.03 | 0.59% | 5.04 | 5.08 | 257533 | 13038 | 1.28% |
| 2026-01-05 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.06 | 230548 | 11626 | 1.14% |
| 2025-12-31 | 5.05 | 5.05 | 0.01 | 0.20% | 5.03 | 5.07 | 149495 | 7550 | 0.74% |
| 2025-12-30 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.07 | 145191 | 7326 | 0.72% |
| 2025-12-29 | 5.09 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 317601 | 16081 | 1.57% |
| 2025-12-26 | 5.12 | 5.10 | -0.03 | -0.58% | 5.09 | 5.14 | 155284 | 7941 | 0.77% |
| 2025-12-25 | 5.14 | 5.13 | -0.02 | -0.39% | 5.12 | 5.17 | 215731 | 11085 | 1.07% |
| 2025-12-24 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.17 | 151127 | 7751 | 0.75% |
| 2025-12-23 | 5.15 | 5.14 | -0.01 | -0.19% | 5.13 | 5.20 | 176324 | 9103 | 0.87% |
| 2025-12-22 | 5.18 | 5.15 | -0.03 | -0.58% | 5.15 | 5.20 | 169182 | 8744 | 0.84% |
| 2025-12-19 | 5.16 | 5.18 | 0.01 | 0.19% | 5.13 | 5.21 | 190059 | 9837 | 0.94% |
| 2025-12-18 | 5.08 | 5.17 | 0.09 | 1.77% | 5.07 | 5.18 | 212785 | 10924 | 1.05% |
| 2025-12-17 | 5.06 | 5.08 | 0.02 | 0.40% | 5.03 | 5.10 | 184722 | 9354 | 0.92% |
| 2025-12-16 | 5.11 | 5.06 | -0.04 | -0.78% | 5.04 | 5.12 | 192172 | 9743 | 0.95% |
| 2025-12-15 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 204831 | 10475 | 1.01% |
| 2025-12-12 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.15 | 326647 | 16762 | 1.62% |
| 2025-12-11 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 283859 | 14600 | 1.41% |
| 2025-12-10 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.21 | 221689 | 11429 | 1.10% |
| 2025-12-09 | 5.19 | 5.18 | -0.01 | -0.19% | 5.16 | 5.23 | 161610 | 8401 | 0.80% |
| 2025-12-08 | 5.20 | 5.19 | 0.00 | 0.00% | 5.18 | 5.25 | 263303 | 13722 | 1.30% |
| 2025-12-05 | 5.28 | 5.19 | -0.09 | -1.70% | 5.16 | 5.29 | 427126 | 22226 | 2.12% |
| 2025-12-04 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.34 | 216341 | 11437 | 1.07% |
| 2025-12-03 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 323754 | 17246 | 1.60% |
| 2025-12-02 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.31 | 224972 | 11893 | 1.11% |
| 2025-12-01 | 5.19 | 5.30 | 0.10 | 1.92% | 5.19 | 5.31 | 367684 | 19399 | 1.82% |
| 2025-11-28 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 166554 | 8657 | 0.83% |
| 2025-11-27 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.23 | 207845 | 10793 | 1.03% |
| 2025-11-26 | 5.20 | 5.19 | 0.00 | 0.00% | 5.16 | 5.24 | 256264 | 13327 | 1.27% |
| 2025-11-25 | 5.11 | 5.19 | 0.08 | 1.57% | 5.10 | 5.22 | 322106 | 16670 | 1.60% |
| 2025-11-24 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.17 | 420455 | 21544 | 2.08% |
| 2025-11-21 | 5.28 | 5.14 | -0.16 | -3.02% | 5.14 | 5.29 | 334183 | 17423 | 1.66% |
| 2025-11-20 | 5.25 | 5.30 | 0.04 | 0.76% | 5.25 | 5.34 | 251982 | 13355 | 1.25% |
| 2025-11-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.24 | 5.28 | 156675 | 8240 | 0.78% |
| 2025-11-18 | 5.26 | 5.25 | -0.01 | -0.19% | 5.22 | 5.27 | 207236 | 10882 | 1.03% |
| 2025-11-17 | 5.32 | 5.26 | -0.07 | -1.31% | 5.26 | 5.32 | 270512 | 14265 | 1.34% |
| 2025-11-14 | 5.33 | 5.33 | 0.00 | 0.00% | 5.32 | 5.37 | 209063 | 11177 | 1.04% |
| 2025-11-13 | 5.39 | 5.33 | -0.05 | -0.93% | 5.30 | 5.39 | 295061 | 15720 | 1.46% |
| 2025-11-12 | 5.36 | 5.38 | 0.02 | 0.37% | 5.36 | 5.42 | 291483 | 15710 | 1.44% |
| 2025-11-11 | 5.33 | 5.36 | 0.05 | 0.94% | 5.31 | 5.36 | 200472 | 10702 | 0.99% |
| 2025-11-10 | 5.30 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 165585 | 8790 | 0.82% |
| 2025-11-07 | 5.31 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 200566 | 10647 | 0.99% |
| 2025-11-06 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 266857 | 14159 | 1.32% |
| 2025-11-05 | 5.30 | 5.29 | -0.01 | -0.19% | 5.25 | 5.31 | 274891 | 14530 | 1.36% |
| 2025-11-04 | 5.21 | 5.30 | 0.09 | 1.73% | 5.20 | 5.32 | 383615 | 20247 | 1.90% |
| 2025-11-03 | 5.17 | 5.21 | 0.03 | 0.58% | 5.17 | 5.24 | 280941 | 14638 | 1.39% |
| 2025-10-31 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.20 | 251208 | 12979 | 1.24% |
| 2025-10-30 | 5.13 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 299746 | 15494 | 1.48% |
| 2025-10-29 | 5.23 | 5.17 | -0.07 | -1.34% | 5.15 | 5.23 | 255399 | 13211 | 1.27% |
| 2025-10-28 | 5.24 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 210747 | 11021 | 1.04% |
| 2025-10-27 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.30 | 259931 | 13670 | 1.29% |