| 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 | 5.00 | 5.09 | 0.09 | 1.80% | 5.00 | 5.10 | 77345 | 3919 | 1.34% |
| 2026-02-03 | 4.98 | 5.00 | 0.03 | 0.60% | 4.97 | 5.08 | 86859 | 4356 | 1.51% |
| 2026-02-02 | 5.00 | 4.97 | -0.03 | -0.60% | 4.97 | 5.08 | 91761 | 4609 | 1.59% |
| 2026-01-30 | 4.90 | 5.00 | 0.10 | 2.04% | 4.89 | 5.00 | 81159 | 4018 | 1.41% |
| 2026-01-29 | 4.89 | 4.90 | -0.03 | -0.61% | 4.85 | 4.98 | 78820 | 3876 | 1.37% |
| 2026-01-28 | 4.98 | 4.93 | -0.05 | -1.00% | 4.90 | 5.01 | 68927 | 3413 | 1.20% |
| 2026-01-27 | 5.08 | 4.98 | -0.12 | -2.35% | 4.90 | 5.10 | 92947 | 4614 | 1.61% |
| 2026-01-26 | 5.08 | 5.10 | 0.02 | 0.39% | 5.01 | 5.12 | 75064 | 3802 | 1.30% |
| 2026-01-23 | 5.07 | 5.08 | 0.02 | 0.40% | 5.04 | 5.09 | 53617 | 2717 | 0.93% |
| 2026-01-22 | 5.02 | 5.06 | 0.04 | 0.80% | 4.98 | 5.06 | 52468 | 2638 | 0.91% |
| 2026-01-21 | 5.00 | 5.02 | 0.01 | 0.20% | 4.95 | 5.04 | 54300 | 2712 | 0.94% |
| 2026-01-20 | 4.99 | 5.01 | 0.05 | 1.01% | 4.94 | 5.03 | 87409 | 4364 | 1.52% |
| 2026-01-19 | 4.84 | 4.96 | 0.12 | 2.48% | 4.82 | 4.97 | 91274 | 4496 | 1.58% |
| 2026-01-16 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.94 | 67482 | 3289 | 1.17% |
| 2026-01-15 | 4.91 | 4.90 | -0.01 | -0.20% | 4.85 | 4.96 | 78929 | 3867 | 1.37% |
| 2026-01-14 | 4.87 | 4.91 | 0.02 | 0.41% | 4.83 | 4.94 | 104244 | 5104 | 1.81% |
| 2026-01-13 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.95 | 87937 | 4303 | 1.53% |
| 2026-01-12 | 4.89 | 4.86 | -0.03 | -0.61% | 4.81 | 4.90 | 81660 | 3962 | 1.42% |
| 2026-01-09 | 4.88 | 4.89 | 0.02 | 0.41% | 4.85 | 4.91 | 74857 | 3651 | 1.30% |
| 2026-01-08 | 4.81 | 4.87 | 0.05 | 1.04% | 4.77 | 4.88 | 58706 | 2839 | 1.02% |
| 2026-01-07 | 4.83 | 4.82 | -0.03 | -0.62% | 4.80 | 4.85 | 48309 | 2330 | 0.84% |
| 2026-01-06 | 4.87 | 4.85 | 0.00 | 0.00% | 4.83 | 4.90 | 61824 | 3002 | 1.07% |
| 2026-01-05 | 4.67 | 4.85 | 0.18 | 3.85% | 4.67 | 4.93 | 136238 | 6606 | 2.36% |
| 2025-12-31 | 4.67 | 4.67 | -0.01 | -0.21% | 4.58 | 4.69 | 52042 | 2415 | 0.90% |
| 2025-12-30 | 4.82 | 4.68 | -0.12 | -2.50% | 4.66 | 4.82 | 72982 | 3438 | 1.27% |
| 2025-12-29 | 4.81 | 4.80 | -0.01 | -0.21% | 4.74 | 4.83 | 49369 | 2366 | 0.86% |
| 2025-12-26 | 4.83 | 4.81 | -0.04 | -0.82% | 4.78 | 4.88 | 62688 | 3017 | 1.09% |
| 2025-12-25 | 4.77 | 4.85 | 0.08 | 1.68% | 4.76 | 4.92 | 93696 | 4551 | 1.62% |
| 2025-12-24 | 4.83 | 4.77 | -0.03 | -0.63% | 4.70 | 4.89 | 86309 | 4150 | 1.50% |
| 2025-12-23 | 4.75 | 4.80 | 0.06 | 1.27% | 4.68 | 4.87 | 112705 | 5375 | 1.95% |
| 2025-12-22 | 4.87 | 4.74 | -0.14 | -2.87% | 4.72 | 4.92 | 142073 | 6823 | 2.46% |
| 2025-12-19 | 4.60 | 4.88 | 0.31 | 6.78% | 4.57 | 4.91 | 221985 | 10682 | 3.85% |
| 2025-12-18 | 4.48 | 4.57 | 0.07 | 1.56% | 4.44 | 4.59 | 50999 | 2318 | 0.88% |
| 2025-12-17 | 4.50 | 4.50 | 0.00 | 0.00% | 4.42 | 4.51 | 55539 | 2481 | 0.96% |
| 2025-12-16 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.60 | 38435 | 1740 | 0.67% |
| 2025-12-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.50 | 4.60 | 55907 | 2547 | 0.97% |
| 2025-12-12 | 4.64 | 4.52 | -0.10 | -2.16% | 4.52 | 4.68 | 61004 | 2811 | 1.06% |
| 2025-12-11 | 4.77 | 4.62 | -0.11 | -2.33% | 4.61 | 4.77 | 73463 | 3421 | 1.27% |
| 2025-12-10 | 4.81 | 4.73 | -0.10 | -2.07% | 4.73 | 4.85 | 48699 | 2324 | 0.84% |
| 2025-12-09 | 4.87 | 4.83 | -0.05 | -1.02% | 4.83 | 4.93 | 56377 | 2748 | 0.98% |
| 2025-12-08 | 4.87 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 49329 | 2400 | 0.86% |
| 2025-12-05 | 4.77 | 4.85 | 0.08 | 1.68% | 4.71 | 4.88 | 60538 | 2916 | 1.05% |
| 2025-12-04 | 4.78 | 4.77 | -0.05 | -1.04% | 4.73 | 4.83 | 46991 | 2244 | 0.81% |
| 2025-12-03 | 4.86 | 4.82 | -0.04 | -0.82% | 4.79 | 4.87 | 49277 | 2376 | 0.85% |
| 2025-12-02 | 4.83 | 4.86 | 0.02 | 0.41% | 4.76 | 4.88 | 47917 | 2317 | 0.83% |
| 2025-12-01 | 4.84 | 4.84 | -0.01 | -0.21% | 4.82 | 4.92 | 61636 | 3003 | 1.07% |
| 2025-11-28 | 4.77 | 4.85 | 0.12 | 2.54% | 4.71 | 4.88 | 61335 | 2940 | 1.06% |
| 2025-11-27 | 4.69 | 4.73 | 0.02 | 0.42% | 4.67 | 4.77 | 35851 | 1697 | 0.62% |
| 2025-11-26 | 4.81 | 4.71 | -0.08 | -1.67% | 4.70 | 4.83 | 48542 | 2311 | 0.84% |
| 2025-11-25 | 4.73 | 4.79 | 0.09 | 1.91% | 4.70 | 4.82 | 49404 | 2361 | 0.86% |
| 2025-11-24 | 4.67 | 4.70 | 0.09 | 1.95% | 4.64 | 4.75 | 86749 | 4075 | 1.50% |
| 2025-11-21 | 4.90 | 4.61 | -0.30 | -6.11% | 4.60 | 4.90 | 117668 | 5535 | 2.04% |
| 2025-11-20 | 4.87 | 4.91 | 0.06 | 1.24% | 4.82 | 4.92 | 64356 | 3142 | 1.12% |
| 2025-11-19 | 4.93 | 4.85 | -0.09 | -1.82% | 4.82 | 4.95 | 68598 | 3341 | 1.19% |
| 2025-11-18 | 5.03 | 4.94 | -0.09 | -1.79% | 4.88 | 5.05 | 67508 | 3324 | 1.17% |
| 2025-11-17 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.03 | 46277 | 2316 | 0.80% |
| 2025-11-14 | 4.96 | 4.99 | 0.03 | 0.60% | 4.96 | 5.05 | 59519 | 2982 | 1.03% |
| 2025-11-13 | 4.95 | 4.96 | 0.00 | 0.00% | 4.91 | 4.98 | 58010 | 2873 | 1.01% |
| 2025-11-12 | 4.96 | 4.96 | 0.00 | 0.00% | 4.91 | 5.02 | 68877 | 3415 | 1.19% |
| 2025-11-11 | 4.94 | 4.96 | 0.05 | 1.02% | 4.91 | 4.98 | 59830 | 2961 | 1.04% |
| 2025-11-10 | 4.87 | 4.91 | 0.05 | 1.03% | 4.86 | 4.94 | 92842 | 4554 | 1.61% |
| 2025-11-07 | 4.81 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 59599 | 2893 | 1.03% |
| 2025-11-06 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.85 | 62260 | 2996 | 1.08% |
| 2025-11-05 | 4.82 | 4.83 | 0.00 | 0.00% | 4.76 | 4.89 | 84481 | 4092 | 1.47% |
| 2025-11-04 | 4.79 | 4.83 | 0.04 | 0.84% | 4.75 | 4.84 | 59975 | 2881 | 1.04% |
| 2025-11-03 | 4.77 | 4.79 | 0.04 | 0.84% | 4.73 | 4.79 | 62887 | 2998 | 1.09% |
| 2025-10-31 | 4.70 | 4.75 | 0.03 | 0.64% | 4.70 | 4.78 | 60052 | 2854 | 1.04% |
| 2025-10-30 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.77 | 45349 | 2145 | 0.79% |
| 2025-10-29 | 4.78 | 4.76 | -0.02 | -0.42% | 4.68 | 4.80 | 58859 | 2785 | 1.02% |
| 2025-10-28 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 73280 | 3516 | 1.27% |
| 2025-10-27 | 4.89 | 4.80 | -0.04 | -0.83% | 4.76 | 4.89 | 84769 | 4082 | 1.47% |