| 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 | 3.92 | 3.92 | 0.08 | 2.08% | 3.85 | 3.94 | 139613 | 5449 | 2.07% |
| 2026-02-02 | 3.86 | 3.84 | -0.41 | -9.65% | 3.83 | 3.99 | 351438 | 13677 | 5.20% |
| 2026-01-30 | 4.29 | 4.25 | -0.04 | -0.93% | 4.18 | 4.30 | 139738 | 5931 | 2.07% |
| 2026-01-29 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.33 | 126345 | 5402 | 1.87% |
| 2026-01-28 | 4.27 | 4.24 | -0.04 | -0.93% | 4.22 | 4.30 | 100184 | 4261 | 1.48% |
| 2026-01-27 | 4.30 | 4.28 | -0.03 | -0.70% | 4.19 | 4.31 | 104199 | 4423 | 1.54% |
| 2026-01-26 | 4.30 | 4.31 | 0.00 | 0.00% | 4.25 | 4.32 | 105655 | 4532 | 1.56% |
| 2026-01-23 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.33 | 103341 | 4435 | 1.53% |
| 2026-01-22 | 4.25 | 4.30 | 0.06 | 1.42% | 4.23 | 4.31 | 141941 | 6074 | 2.10% |
| 2026-01-21 | 4.23 | 4.24 | -0.02 | -0.47% | 4.21 | 4.26 | 90809 | 3850 | 1.34% |
| 2026-01-20 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.26 | 137948 | 5855 | 2.04% |
| 2026-01-19 | 4.16 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 93589 | 3929 | 1.38% |
| 2026-01-16 | 4.24 | 4.18 | -0.05 | -1.18% | 4.17 | 4.26 | 113386 | 4755 | 1.68% |
| 2026-01-15 | 4.28 | 4.23 | -0.08 | -1.86% | 4.20 | 4.30 | 196193 | 8313 | 2.90% |
| 2026-01-14 | 4.20 | 4.31 | 0.11 | 2.62% | 4.18 | 4.44 | 379903 | 16271 | 5.62% |
| 2026-01-13 | 4.20 | 4.20 | 0.00 | 0.00% | 4.16 | 4.28 | 158671 | 6694 | 2.35% |
| 2026-01-12 | 4.19 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 139180 | 5823 | 2.06% |
| 2026-01-09 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.23 | 120302 | 5054 | 1.78% |
| 2026-01-08 | 4.18 | 4.21 | 0.02 | 0.48% | 4.16 | 4.24 | 93157 | 3922 | 1.38% |
| 2026-01-07 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.30 | 165958 | 6974 | 2.46% |
| 2026-01-06 | 4.13 | 4.16 | 0.03 | 0.73% | 4.13 | 4.21 | 89844 | 3743 | 1.33% |
| 2026-01-05 | 4.10 | 4.13 | 0.03 | 0.73% | 4.08 | 4.14 | 73634 | 3033 | 1.09% |
| 2025-12-31 | 4.17 | 4.10 | -0.04 | -0.97% | 4.08 | 4.17 | 97545 | 4000 | 1.44% |
| 2025-12-30 | 4.19 | 4.14 | -0.06 | -1.43% | 4.13 | 4.20 | 82457 | 3434 | 1.22% |
| 2025-12-29 | 4.24 | 4.20 | -0.05 | -1.18% | 4.17 | 4.24 | 86378 | 3631 | 1.28% |
| 2025-12-26 | 4.24 | 4.25 | 0.01 | 0.24% | 4.20 | 4.30 | 109637 | 4647 | 1.62% |
| 2025-12-25 | 4.23 | 4.24 | 0.00 | 0.00% | 4.20 | 4.26 | 85260 | 3606 | 1.26% |
| 2025-12-24 | 4.15 | 4.24 | 0.09 | 2.17% | 4.13 | 4.27 | 90326 | 3800 | 1.34% |
| 2025-12-23 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 78791 | 3299 | 1.17% |
| 2025-12-22 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 56922 | 2409 | 0.84% |
| 2025-12-19 | 4.17 | 4.24 | 0.07 | 1.68% | 4.15 | 4.26 | 74822 | 3155 | 1.11% |
| 2025-12-18 | 4.05 | 4.17 | 0.11 | 2.71% | 4.02 | 4.20 | 132421 | 5502 | 1.96% |
| 2025-12-17 | 4.11 | 4.06 | -0.06 | -1.46% | 4.03 | 4.14 | 105200 | 4283 | 1.56% |
| 2025-12-16 | 4.19 | 4.12 | -0.10 | -2.37% | 4.11 | 4.19 | 83788 | 3471 | 1.24% |
| 2025-12-15 | 4.16 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 70071 | 2945 | 1.04% |
| 2025-12-12 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.26 | 99736 | 4208 | 1.48% |
| 2025-12-11 | 4.25 | 4.19 | -0.08 | -1.87% | 4.18 | 4.28 | 79451 | 3344 | 1.18% |
| 2025-12-10 | 4.26 | 4.27 | 0.00 | 0.00% | 4.22 | 4.30 | 76065 | 3240 | 1.13% |
| 2025-12-09 | 4.32 | 4.27 | -0.05 | -1.16% | 4.26 | 4.32 | 68756 | 2941 | 1.02% |
| 2025-12-08 | 4.25 | 4.32 | 0.06 | 1.41% | 4.23 | 4.34 | 114190 | 4899 | 1.69% |
| 2025-12-05 | 4.24 | 4.26 | 0.07 | 1.67% | 4.16 | 4.27 | 98539 | 4165 | 1.46% |
| 2025-12-04 | 4.25 | 4.19 | -0.07 | -1.64% | 4.17 | 4.25 | 106790 | 4487 | 1.58% |
| 2025-12-03 | 4.22 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 104497 | 4431 | 1.55% |
| 2025-12-02 | 4.22 | 4.24 | 0.00 | 0.00% | 4.18 | 4.26 | 86815 | 3666 | 1.28% |
| 2025-12-01 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 83187 | 3530 | 1.23% |
| 2025-11-28 | 4.20 | 4.25 | 0.06 | 1.43% | 4.18 | 4.26 | 83913 | 3543 | 1.24% |
| 2025-11-27 | 4.20 | 4.19 | 0.01 | 0.24% | 4.18 | 4.22 | 71881 | 3020 | 1.06% |
| 2025-11-26 | 4.18 | 4.18 | 0.00 | 0.00% | 4.17 | 4.24 | 101310 | 4251 | 1.50% |
| 2025-11-25 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.22 | 85889 | 3597 | 1.27% |
| 2025-11-24 | 4.12 | 4.14 | 0.03 | 0.73% | 4.08 | 4.17 | 116725 | 4818 | 1.73% |
| 2025-11-21 | 4.32 | 4.11 | -0.24 | -5.52% | 4.08 | 4.36 | 239234 | 10042 | 3.54% |
| 2025-11-20 | 4.39 | 4.35 | -0.04 | -0.91% | 4.31 | 4.42 | 91282 | 3973 | 1.35% |
| 2025-11-19 | 4.46 | 4.39 | -0.08 | -1.79% | 4.36 | 4.47 | 144990 | 6374 | 2.15% |
| 2025-11-18 | 4.50 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 144174 | 6410 | 2.13% |
| 2025-11-17 | 4.52 | 4.50 | 0.00 | 0.00% | 4.45 | 4.53 | 123071 | 5537 | 1.82% |
| 2025-11-14 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.55 | 163229 | 7364 | 2.42% |
| 2025-11-13 | 4.46 | 4.49 | 0.04 | 0.90% | 4.42 | 4.51 | 139931 | 6275 | 2.07% |
| 2025-11-12 | 4.46 | 4.45 | -0.02 | -0.45% | 4.42 | 4.49 | 133702 | 5952 | 1.98% |
| 2025-11-11 | 4.43 | 4.47 | 0.03 | 0.68% | 4.41 | 4.49 | 124067 | 5537 | 1.84% |
| 2025-11-10 | 4.44 | 4.44 | 0.00 | 0.00% | 4.39 | 4.46 | 117657 | 5211 | 1.74% |
| 2025-11-07 | 4.39 | 4.44 | 0.05 | 1.14% | 4.38 | 4.44 | 129005 | 5696 | 1.91% |
| 2025-11-06 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.42 | 97206 | 4263 | 1.44% |
| 2025-11-05 | 4.34 | 4.42 | 0.07 | 1.61% | 4.32 | 4.43 | 164257 | 7223 | 2.43% |
| 2025-11-04 | 4.33 | 4.35 | 0.02 | 0.46% | 4.30 | 4.35 | 93058 | 4031 | 1.38% |
| 2025-11-03 | 4.32 | 4.33 | 0.05 | 1.17% | 4.29 | 4.35 | 102603 | 4437 | 1.52% |
| 2025-10-31 | 4.25 | 4.28 | 0.04 | 0.94% | 4.24 | 4.32 | 108070 | 4631 | 1.60% |
| 2025-10-30 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.35 | 158056 | 6765 | 2.34% |
| 2025-10-29 | 4.40 | 4.35 | -0.08 | -1.81% | 4.30 | 4.40 | 173826 | 7542 | 2.57% |
| 2025-10-28 | 4.35 | 4.43 | 0.07 | 1.61% | 4.35 | 4.45 | 163184 | 7176 | 2.41% |
| 2025-10-27 | 4.38 | 4.36 | 0.01 | 0.23% | 4.33 | 4.40 | 99155 | 4334 | 1.47% |