当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.500 | 4.490 | -0.010 | -0.22% | 4.480 | 4.530 | 42453 | 1910 | 1.58% |
| 2026-02-12 | 4.490 | 4.500 | 0.000 | 0.00% | 4.460 | 4.510 | 61786 | 2773 | 2.30% |
| 2026-02-11 | 4.490 | 4.500 | 0.010 | 0.22% | 4.460 | 4.520 | 72070 | 3234 | 2.68% |
| 2026-02-10 | 4.530 | 4.490 | -0.030 | -0.66% | 4.470 | 4.530 | 70467 | 3165 | 2.62% |
| 2026-02-09 | 4.530 | 4.520 | -0.010 | -0.22% | 4.510 | 4.560 | 87403 | 3960 | 3.25% |
| 2026-02-06 | 4.510 | 4.530 | 0.000 | 0.00% | 4.490 | 4.580 | 82629 | 3752 | 3.07% |
| 2026-02-05 | 4.530 | 4.530 | -0.030 | -0.66% | 4.510 | 4.610 | 97162 | 4418 | 3.61% |
| 2026-02-04 | 4.580 | 4.560 | 0.030 | 0.66% | 4.530 | 4.630 | 114302 | 5218 | 4.25% |
| 2026-02-03 | 4.590 | 4.530 | 0.010 | 0.22% | 4.470 | 4.600 | 149629 | 6757 | 5.57% |
| 2026-02-02 | 4.780 | 4.520 | -0.380 | -7.76% | 4.510 | 4.800 | 300615 | 13832 | 11.18% |
| 2026-01-30 | 4.730 | 4.900 | 0.150 | 3.16% | 4.690 | 5.200 | 467001 | 23155 | 17.37% |
| 2026-01-29 | 4.580 | 4.750 | 0.140 | 3.04% | 4.520 | 4.750 | 167457 | 7827 | 6.23% |
| 2026-01-28 | 4.570 | 4.610 | 0.040 | 0.88% | 4.550 | 4.630 | 69257 | 3184 | 2.58% |
| 2026-01-27 | 4.630 | 4.570 | -0.060 | -1.30% | 4.490 | 4.630 | 105750 | 4803 | 3.93% |
| 2026-01-26 | 4.760 | 4.630 | -0.130 | -2.73% | 4.610 | 4.760 | 149514 | 6971 | 5.56% |
| 2026-01-23 | 4.710 | 4.760 | 0.050 | 1.06% | 4.710 | 4.780 | 130235 | 6179 | 4.84% |
| 2026-01-22 | 4.750 | 4.710 | -0.010 | -0.21% | 4.700 | 4.750 | 107958 | 5090 | 4.02% |
| 2026-01-21 | 4.720 | 4.720 | -0.020 | -0.42% | 4.710 | 4.770 | 106067 | 5017 | 3.95% |
| 2026-01-20 | 4.790 | 4.740 | -0.070 | -1.46% | 4.720 | 4.830 | 132056 | 6309 | 4.91% |
| 2026-01-19 | 4.760 | 4.810 | 0.000 | 0.00% | 4.690 | 4.880 | 165881 | 7906 | 6.17% |
| 2026-01-16 | 4.940 | 4.810 | -0.170 | -3.41% | 4.800 | 4.980 | 216666 | 10543 | 8.06% |
| 2026-01-15 | 4.850 | 4.980 | 0.130 | 2.68% | 4.820 | 5.060 | 317707 | 15765 | 11.82% |
| 2026-01-14 | 4.830 | 4.850 | -0.010 | -0.21% | 4.710 | 4.950 | 303391 | 14691 | 11.29% |
| 2026-01-13 | 4.790 | 4.860 | 0.060 | 1.25% | 4.720 | 5.040 | 426293 | 20825 | 15.86% |
| 2026-01-12 | 4.620 | 4.800 | 0.190 | 4.12% | 4.580 | 4.810 | 321219 | 15103 | 11.95% |
| 2026-01-09 | 4.630 | 4.610 | 0.000 | 0.00% | 4.560 | 4.640 | 155024 | 7130 | 5.77% |
| 2026-01-08 | 4.580 | 4.610 | 0.000 | 0.00% | 4.560 | 4.630 | 147993 | 6798 | 5.51% |
| 2026-01-07 | 4.640 | 4.610 | -0.060 | -1.28% | 4.580 | 4.700 | 193225 | 8946 | 7.19% |
| 2026-01-06 | 4.580 | 4.670 | 0.100 | 2.19% | 4.560 | 4.690 | 222180 | 10259 | 8.27% |
| 2026-01-05 | 4.650 | 4.570 | -0.150 | -3.18% | 4.510 | 4.680 | 303154 | 13828 | 11.28% |
| 2025-12-31 | 4.650 | 4.720 | 0.060 | 1.29% | 4.620 | 4.820 | 256827 | 12153 | 9.55% |
| 2025-12-30 | 4.880 | 4.660 | -0.220 | -4.51% | 4.660 | 4.930 | 336464 | 15942 | 12.52% |
| 2025-12-29 | 5.030 | 4.880 | -0.270 | -5.24% | 4.850 | 5.110 | 464963 | 23006 | 17.30% |
| 2025-12-26 | 4.850 | 5.150 | 0.300 | 6.19% | 4.830 | 5.300 | 678035 | 34620 | 25.22% |
| 2025-12-25 | 5.050 | 4.850 | -0.210 | -4.15% | 4.850 | 5.110 | 528718 | 26152 | 19.67% |
| 2025-12-24 | 5.010 | 5.060 | -0.160 | -3.07% | 4.950 | 5.350 | 695649 | 35501 | 25.88% |
| 2025-12-23 | 6.000 | 5.220 | -0.690 | -11.68% | 5.110 | 6.500 | 1133268 | 66448 | 42.16% |
| 2025-12-22 | 4.570 | 5.910 | 1.360 | 29.89% | 4.540 | 5.910 | 1153440 | 63484 | 42.91% |
| 2025-12-19 | 4.390 | 4.550 | 0.150 | 3.41% | 4.360 | 4.570 | 179340 | 8074 | 6.67% |
| 2025-12-18 | 4.420 | 4.400 | -0.040 | -0.90% | 4.380 | 4.460 | 97187 | 4284 | 3.62% |
| 2025-12-17 | 4.400 | 4.440 | 0.040 | 0.91% | 4.260 | 4.520 | 154759 | 6826 | 5.76% |
| 2025-12-16 | 4.390 | 4.400 | 0.030 | 0.69% | 4.380 | 4.510 | 140506 | 6250 | 5.23% |
| 2025-12-15 | 4.300 | 4.370 | 0.030 | 0.69% | 4.300 | 4.460 | 105611 | 4650 | 3.93% |
| 2025-12-12 | 4.390 | 4.340 | -0.110 | -2.47% | 4.330 | 4.540 | 139907 | 6191 | 5.20% |
| 2025-12-11 | 4.380 | 4.450 | 0.010 | 0.23% | 4.270 | 4.580 | 257765 | 11409 | 9.59% |
| 2025-12-10 | 4.180 | 4.440 | 0.260 | 6.22% | 4.140 | 4.550 | 240539 | 10549 | 8.95% |
| 2025-12-09 | 4.230 | 4.180 | -0.050 | -1.18% | 4.150 | 4.230 | 39805 | 1668 | 1.48% |
| 2025-12-08 | 4.230 | 4.230 | 0.070 | 1.68% | 4.190 | 4.290 | 60875 | 2578 | 2.26% |
| 2025-12-05 | 4.120 | 4.160 | 0.060 | 1.46% | 4.070 | 4.180 | 47818 | 1973 | 1.78% |
| 2025-12-04 | 4.210 | 4.100 | -0.110 | -2.61% | 4.090 | 4.230 | 56598 | 2342 | 2.11% |
| 2025-12-03 | 4.280 | 4.210 | -0.070 | -1.64% | 4.200 | 4.310 | 47503 | 2015 | 1.77% |
| 2025-12-02 | 4.330 | 4.280 | -0.060 | -1.38% | 4.270 | 4.360 | 57261 | 2462 | 2.13% |
| 2025-12-01 | 4.290 | 4.340 | 0.030 | 0.70% | 4.280 | 4.350 | 49522 | 2139 | 1.84% |
| 2025-11-28 | 4.270 | 4.310 | 0.050 | 1.17% | 4.240 | 4.330 | 52441 | 2249 | 1.95% |
| 2025-11-27 | 4.250 | 4.260 | -0.020 | -0.47% | 4.220 | 4.290 | 49027 | 2087 | 1.82% |
| 2025-11-26 | 4.320 | 4.280 | -0.020 | -0.47% | 4.260 | 4.350 | 44743 | 1925 | 1.66% |
| 2025-11-25 | 4.270 | 4.300 | 0.060 | 1.42% | 4.250 | 4.340 | 48954 | 2101 | 1.82% |
| 2025-11-24 | 4.240 | 4.240 | -0.010 | -0.24% | 4.180 | 4.280 | 82480 | 3482 | 3.07% |
| 2025-11-21 | 4.340 | 4.250 | -0.110 | -2.52% | 4.240 | 4.480 | 123564 | 5403 | 4.60% |
| 2025-11-20 | 4.380 | 4.360 | 0.010 | 0.23% | 4.330 | 4.410 | 68524 | 2994 | 2.55% |
| 2025-11-19 | 4.470 | 4.350 | -0.110 | -2.47% | 4.320 | 4.500 | 104802 | 4604 | 3.90% |
| 2025-11-18 | 4.560 | 4.460 | -0.100 | -2.19% | 4.440 | 4.620 | 97898 | 4421 | 3.64% |
| 2025-11-17 | 4.660 | 4.560 | -0.100 | -2.15% | 4.540 | 4.670 | 90219 | 4146 | 3.36% |
| 2025-11-14 | 4.630 | 4.660 | -0.020 | -0.43% | 4.630 | 4.770 | 109747 | 5151 | 4.08% |
| 2025-11-13 | 4.740 | 4.680 | 0.000 | 0.00% | 4.660 | 4.760 | 116490 | 5470 | 4.33% |