| 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 | 4.99 | 5.05 | 0.11 | 2.23% | 4.95 | 5.07 | 114712 | 5755 | 2.98% |
| 2026-02-02 | 5.09 | 4.94 | -0.13 | -2.56% | 4.92 | 5.09 | 129957 | 6513 | 3.38% |
| 2026-01-30 | 5.17 | 5.07 | -0.12 | -2.31% | 4.99 | 5.17 | 188021 | 9515 | 4.89% |
| 2026-01-29 | 5.25 | 5.19 | -0.17 | -3.17% | 5.09 | 5.33 | 213488 | 11127 | 5.55% |
| 2026-01-28 | 5.41 | 5.36 | -0.04 | -0.74% | 5.32 | 5.46 | 109218 | 5867 | 2.84% |
| 2026-01-27 | 5.50 | 5.40 | -0.12 | -2.17% | 5.30 | 5.52 | 149135 | 8016 | 3.88% |
| 2026-01-26 | 5.52 | 5.52 | 0.06 | 1.10% | 5.43 | 5.71 | 277168 | 15354 | 7.20% |
| 2026-01-23 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.53 | 181016 | 9882 | 4.70% |
| 2026-01-22 | 5.39 | 5.41 | 0.03 | 0.56% | 5.35 | 5.48 | 133421 | 7224 | 3.47% |
| 2026-01-21 | 5.36 | 5.38 | -0.01 | -0.19% | 5.30 | 5.40 | 162130 | 8679 | 4.21% |
| 2026-01-20 | 5.58 | 5.39 | -0.18 | -3.23% | 5.31 | 5.59 | 211870 | 11519 | 5.51% |
| 2026-01-19 | 5.50 | 5.57 | 0.03 | 0.54% | 5.45 | 5.58 | 163627 | 9059 | 4.25% |
| 2026-01-16 | 5.68 | 5.54 | -0.10 | -1.77% | 5.49 | 5.74 | 202280 | 11258 | 5.26% |
| 2026-01-15 | 5.82 | 5.64 | -0.23 | -3.92% | 5.57 | 5.87 | 270979 | 15402 | 7.04% |
| 2026-01-14 | 5.90 | 5.87 | -0.03 | -0.51% | 5.73 | 6.02 | 346960 | 20432 | 9.02% |
| 2026-01-13 | 6.32 | 5.90 | -0.42 | -6.65% | 5.89 | 6.36 | 408007 | 24574 | 10.60% |
| 2026-01-12 | 5.95 | 6.32 | 0.47 | 8.03% | 5.94 | 6.40 | 487120 | 30174 | 12.66% |
| 2026-01-09 | 5.50 | 5.85 | 0.39 | 7.14% | 5.48 | 6.14 | 422576 | 24629 | 10.98% |
| 2026-01-08 | 5.35 | 5.46 | 0.09 | 1.68% | 5.28 | 5.48 | 208327 | 11279 | 5.41% |
| 2026-01-07 | 5.43 | 5.37 | -0.11 | -2.01% | 5.33 | 5.48 | 199106 | 10724 | 5.17% |
| 2026-01-06 | 5.55 | 5.48 | -0.06 | -1.08% | 5.37 | 5.55 | 303189 | 16453 | 7.88% |
| 2026-01-05 | 5.60 | 5.54 | 0.05 | 0.91% | 5.43 | 5.68 | 360559 | 19936 | 9.37% |
| 2025-12-31 | 5.06 | 5.49 | 0.45 | 8.93% | 5.01 | 5.68 | 454476 | 24538 | 11.81% |
| 2025-12-30 | 5.09 | 5.04 | -0.06 | -1.18% | 5.02 | 5.14 | 124968 | 6340 | 3.25% |
| 2025-12-29 | 5.16 | 5.10 | -0.06 | -1.16% | 5.08 | 5.28 | 168666 | 8673 | 4.38% |
| 2025-12-26 | 5.11 | 5.16 | 0.06 | 1.18% | 5.06 | 5.29 | 225612 | 11662 | 5.86% |
| 2025-12-25 | 5.04 | 5.10 | 0.05 | 0.99% | 5.01 | 5.15 | 170992 | 8722 | 4.44% |
| 2025-12-24 | 4.90 | 5.05 | 0.17 | 3.48% | 4.87 | 5.21 | 234816 | 11893 | 6.10% |
| 2025-12-23 | 4.93 | 4.88 | -0.04 | -0.81% | 4.86 | 4.95 | 121490 | 5940 | 3.16% |
| 2025-12-22 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.98 | 150162 | 7391 | 3.90% |
| 2025-12-19 | 4.71 | 4.91 | 0.20 | 4.25% | 4.70 | 4.94 | 166518 | 8077 | 4.33% |
| 2025-12-18 | 4.61 | 4.71 | 0.07 | 1.51% | 4.59 | 4.77 | 150848 | 7112 | 3.92% |
| 2025-12-17 | 4.75 | 4.64 | -0.12 | -2.52% | 4.54 | 4.78 | 205848 | 9523 | 5.35% |
| 2025-12-16 | 4.75 | 4.76 | -0.01 | -0.21% | 4.63 | 4.83 | 168663 | 7975 | 4.38% |
| 2025-12-15 | 4.69 | 4.77 | 0.07 | 1.49% | 4.62 | 4.89 | 181411 | 8668 | 4.71% |
| 2025-12-12 | 4.77 | 4.70 | -0.06 | -1.26% | 4.69 | 4.84 | 152134 | 7234 | 3.95% |
| 2025-12-11 | 4.87 | 4.76 | -0.10 | -2.06% | 4.73 | 4.88 | 133577 | 6384 | 3.47% |
| 2025-12-10 | 4.97 | 4.86 | -0.09 | -1.82% | 4.83 | 4.97 | 155376 | 7607 | 4.04% |
| 2025-12-09 | 4.95 | 4.95 | -0.01 | -0.20% | 4.90 | 4.98 | 142310 | 7040 | 3.70% |
| 2025-12-08 | 4.95 | 4.96 | 0.03 | 0.61% | 4.93 | 5.06 | 216819 | 10813 | 5.63% |
| 2025-12-05 | 4.71 | 4.93 | 0.20 | 4.23% | 4.68 | 4.94 | 205293 | 9969 | 5.34% |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.67 | 4.79 | 127647 | 6033 | 3.32% |
| 2025-12-03 | 4.83 | 4.74 | -0.12 | -2.47% | 4.69 | 4.85 | 150228 | 7145 | 3.90% |
| 2025-12-02 | 4.79 | 4.86 | 0.07 | 1.46% | 4.72 | 4.88 | 190613 | 9185 | 4.95% |
| 2025-12-01 | 4.79 | 4.79 | 0.01 | 0.21% | 4.76 | 4.87 | 116510 | 5610 | 3.03% |
| 2025-11-28 | 4.70 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 130592 | 6169 | 3.39% |
| 2025-11-27 | 4.68 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 109282 | 5127 | 2.84% |
| 2025-11-26 | 4.76 | 4.70 | -0.09 | -1.88% | 4.68 | 4.86 | 130419 | 6203 | 3.39% |
| 2025-11-25 | 4.73 | 4.79 | 0.07 | 1.48% | 4.72 | 4.81 | 129115 | 6173 | 3.36% |
| 2025-11-24 | 4.56 | 4.72 | 0.16 | 3.51% | 4.56 | 4.76 | 142322 | 6637 | 3.70% |
| 2025-11-21 | 4.75 | 4.56 | -0.23 | -4.80% | 4.52 | 4.83 | 193825 | 8985 | 5.04% |
| 2025-11-20 | 4.77 | 4.79 | 0.04 | 0.84% | 4.69 | 4.83 | 170864 | 8132 | 4.44% |
| 2025-11-19 | 4.88 | 4.75 | -0.13 | -2.66% | 4.73 | 4.88 | 168059 | 8042 | 4.37% |
| 2025-11-18 | 4.97 | 4.88 | -0.12 | -2.40% | 4.83 | 4.99 | 182802 | 8903 | 4.75% |
| 2025-11-17 | 4.93 | 5.00 | 0.07 | 1.42% | 4.87 | 5.00 | 183005 | 9068 | 4.76% |
| 2025-11-14 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.02 | 182330 | 9065 | 4.74% |
| 2025-11-13 | 4.85 | 4.98 | 0.13 | 2.68% | 4.79 | 5.05 | 235878 | 11674 | 6.13% |
| 2025-11-12 | 4.83 | 4.85 | 0.00 | 0.00% | 4.80 | 4.89 | 137129 | 6636 | 3.56% |
| 2025-11-11 | 4.82 | 4.85 | 0.04 | 0.83% | 4.79 | 4.88 | 131508 | 6363 | 3.42% |
| 2025-11-10 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 114853 | 5523 | 2.98% |
| 2025-11-07 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 135507 | 6537 | 3.52% |
| 2025-11-06 | 4.84 | 4.85 | -0.03 | -0.61% | 4.77 | 4.88 | 156991 | 7572 | 4.08% |
| 2025-11-05 | 4.82 | 4.88 | 0.03 | 0.62% | 4.80 | 4.92 | 164966 | 8035 | 4.29% |
| 2025-11-04 | 4.86 | 4.85 | -0.02 | -0.41% | 4.82 | 4.93 | 169629 | 8238 | 4.41% |
| 2025-11-03 | 4.80 | 4.87 | 0.09 | 1.88% | 4.77 | 4.94 | 223699 | 10845 | 5.81% |
| 2025-10-31 | 4.70 | 4.78 | 0.10 | 2.14% | 4.67 | 4.82 | 193866 | 9207 | 5.04% |
| 2025-10-30 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 224696 | 10582 | 5.84% |
| 2025-10-29 | 4.86 | 4.71 | -0.14 | -2.89% | 4.68 | 4.86 | 253633 | 11998 | 6.59% |
| 2025-10-28 | 4.91 | 4.85 | -0.05 | -1.02% | 4.81 | 4.92 | 277883 | 13475 | 7.22% |
| 2025-10-27 | 4.86 | 4.90 | 0.07 | 1.45% | 4.72 | 4.92 | 393247 | 19028 | 10.22% |