| 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 | 4.36 | 4.41 | 0.08 | 1.85% | 4.31 | 4.43 | 754849 | 33014 | 1.40% |
| 2026-02-02 | 4.42 | 4.33 | -0.12 | -2.70% | 4.31 | 4.46 | 982489 | 43246 | 1.82% |
| 2026-01-30 | 4.54 | 4.45 | -0.12 | -2.63% | 4.37 | 4.57 | 880327 | 39140 | 1.63% |
| 2026-01-29 | 4.48 | 4.57 | 0.07 | 1.56% | 4.45 | 4.66 | 965658 | 44054 | 1.79% |
| 2026-01-28 | 4.50 | 4.50 | -0.01 | -0.22% | 4.44 | 4.59 | 822119 | 37056 | 1.52% |
| 2026-01-27 | 4.53 | 4.51 | -0.04 | -0.88% | 4.40 | 4.58 | 950963 | 42664 | 1.76% |
| 2026-01-26 | 4.51 | 4.55 | 0.05 | 1.11% | 4.43 | 4.62 | 1418077 | 64140 | 2.63% |
| 2026-01-23 | 4.44 | 4.50 | 0.07 | 1.58% | 4.40 | 4.55 | 1448558 | 64643 | 2.69% |
| 2026-01-22 | 4.32 | 4.43 | 0.20 | 4.73% | 4.32 | 4.65 | 2361468 | 106306 | 4.38% |
| 2026-01-21 | 4.18 | 4.23 | 0.03 | 0.71% | 4.17 | 4.32 | 941028 | 39812 | 1.74% |
| 2026-01-20 | 4.17 | 4.20 | 0.05 | 1.20% | 4.15 | 4.23 | 824860 | 34619 | 1.53% |
| 2026-01-19 | 4.00 | 4.15 | 0.15 | 3.75% | 4.00 | 4.18 | 963911 | 39768 | 1.79% |
| 2026-01-16 | 4.06 | 4.00 | -0.05 | -1.23% | 3.98 | 4.11 | 1133519 | 45597 | 2.10% |
| 2026-01-15 | 4.01 | 4.05 | 0.03 | 0.75% | 3.98 | 4.11 | 993658 | 40196 | 1.84% |
| 2026-01-14 | 4.09 | 4.02 | -0.06 | -1.47% | 4.00 | 4.17 | 1051294 | 42904 | 1.95% |
| 2026-01-13 | 4.10 | 4.08 | -0.01 | -0.24% | 4.07 | 4.18 | 1075335 | 44406 | 1.99% |
| 2026-01-12 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.25 | 1268883 | 52672 | 2.35% |
| 2026-01-09 | 4.15 | 4.21 | 0.08 | 1.94% | 4.12 | 4.24 | 1111517 | 46616 | 2.06% |
| 2026-01-08 | 4.07 | 4.13 | 0.05 | 1.23% | 4.00 | 4.24 | 1403146 | 58023 | 2.60% |
| 2026-01-07 | 4.10 | 4.08 | -0.03 | -0.73% | 4.07 | 4.14 | 545116 | 22348 | 1.01% |
| 2026-01-06 | 4.05 | 4.11 | 0.05 | 1.23% | 4.04 | 4.12 | 851107 | 34739 | 1.58% |
| 2026-01-05 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 640137 | 25977 | 1.19% |
| 2025-12-31 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.17 | 692761 | 28356 | 1.28% |
| 2025-12-30 | 4.07 | 4.09 | 0.00 | 0.00% | 4.03 | 4.14 | 702881 | 28735 | 1.30% |
| 2025-12-29 | 4.10 | 4.09 | 0.00 | 0.00% | 4.04 | 4.16 | 667834 | 27393 | 1.24% |
| 2025-12-26 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.13 | 806109 | 32977 | 1.49% |
| 2025-12-25 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.13 | 623987 | 25514 | 1.16% |
| 2025-12-24 | 4.02 | 4.07 | 0.05 | 1.24% | 4.02 | 4.18 | 1048583 | 42819 | 1.94% |
| 2025-12-23 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.09 | 1214913 | 49048 | 2.25% |
| 2025-12-22 | 4.09 | 4.07 | -0.01 | -0.25% | 4.03 | 4.11 | 826510 | 33677 | 1.53% |
| 2025-12-19 | 4.06 | 4.08 | 0.02 | 0.49% | 4.03 | 4.11 | 1362342 | 55481 | 2.53% |
| 2025-12-18 | 3.86 | 4.06 | 0.18 | 4.64% | 3.86 | 4.08 | 1490410 | 59949 | 2.76% |
| 2025-12-17 | 3.84 | 3.88 | 0.11 | 2.92% | 3.82 | 3.93 | 1009296 | 39103 | 1.87% |
| 2025-12-16 | 3.81 | 3.77 | -0.06 | -1.57% | 3.75 | 3.82 | 645017 | 24394 | 1.20% |
| 2025-12-15 | 3.64 | 3.83 | 0.16 | 4.36% | 3.61 | 3.87 | 1106385 | 42007 | 2.05% |
| 2025-12-12 | 3.68 | 3.67 | -0.02 | -0.54% | 3.65 | 3.70 | 749296 | 27493 | 1.39% |
| 2025-12-11 | 3.84 | 3.69 | -0.13 | -3.40% | 3.68 | 3.85 | 693494 | 25875 | 1.29% |
| 2025-12-10 | 3.78 | 3.82 | 0.03 | 0.79% | 3.74 | 3.86 | 720880 | 27477 | 1.34% |
| 2025-12-09 | 3.86 | 3.79 | -0.05 | -1.30% | 3.77 | 3.90 | 1058092 | 40363 | 1.96% |
| 2025-12-08 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.92 | 970537 | 37545 | 1.80% |
| 2025-12-05 | 3.77 | 3.88 | 0.11 | 2.92% | 3.72 | 3.92 | 1422011 | 54559 | 2.64% |
| 2025-12-04 | 3.74 | 3.77 | 0.02 | 0.53% | 3.73 | 3.81 | 1007240 | 37970 | 1.87% |
| 2025-12-03 | 3.70 | 3.75 | 0.04 | 1.08% | 3.67 | 3.77 | 1108525 | 41317 | 2.06% |
| 2025-12-02 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.73 | 952836 | 34885 | 1.77% |
| 2025-12-01 | 3.57 | 3.58 | 0.02 | 0.56% | 3.52 | 3.61 | 569387 | 20279 | 1.06% |
| 2025-11-28 | 3.52 | 3.56 | 0.04 | 1.14% | 3.48 | 3.59 | 602082 | 21356 | 1.12% |
| 2025-11-27 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 479602 | 16939 | 0.89% |
| 2025-11-26 | 3.50 | 3.55 | 0.05 | 1.43% | 3.49 | 3.60 | 674596 | 23928 | 1.25% |
| 2025-11-25 | 3.46 | 3.50 | 0.05 | 1.45% | 3.45 | 3.54 | 751750 | 26377 | 1.39% |
| 2025-11-24 | 3.50 | 3.45 | -0.03 | -0.86% | 3.44 | 3.52 | 597633 | 20750 | 1.11% |
| 2025-11-21 | 3.54 | 3.48 | -0.09 | -2.52% | 3.42 | 3.56 | 1024514 | 35751 | 1.90% |
| 2025-11-20 | 3.61 | 3.57 | -0.03 | -0.83% | 3.57 | 3.63 | 497191 | 17850 | 0.92% |
| 2025-11-19 | 3.71 | 3.60 | -0.12 | -3.23% | 3.58 | 3.75 | 899623 | 32666 | 1.67% |
| 2025-11-18 | 3.78 | 3.72 | -0.07 | -1.85% | 3.69 | 3.80 | 714280 | 26614 | 1.32% |
| 2025-11-17 | 3.81 | 3.79 | -0.03 | -0.79% | 3.71 | 3.85 | 833102 | 31431 | 1.54% |
| 2025-11-14 | 3.78 | 3.82 | 0.02 | 0.53% | 3.77 | 3.85 | 789899 | 30108 | 1.46% |
| 2025-11-13 | 3.78 | 3.80 | 0.04 | 1.06% | 3.75 | 3.84 | 920308 | 34844 | 1.71% |
| 2025-11-12 | 3.65 | 3.76 | 0.10 | 2.73% | 3.64 | 3.77 | 1190687 | 44401 | 2.21% |
| 2025-11-11 | 3.68 | 3.66 | -0.03 | -0.81% | 3.63 | 3.71 | 544142 | 19895 | 1.01% |
| 2025-11-10 | 3.61 | 3.69 | 0.10 | 2.79% | 3.60 | 3.70 | 751892 | 27584 | 1.39% |
| 2025-11-07 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.61 | 416642 | 14965 | 0.77% |
| 2025-11-06 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.63 | 447250 | 16107 | 0.83% |
| 2025-11-05 | 3.55 | 3.61 | 0.03 | 0.84% | 3.55 | 3.63 | 496858 | 17887 | 0.92% |
| 2025-11-04 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.62 | 514755 | 18470 | 0.95% |
| 2025-11-03 | 3.56 | 3.59 | 0.02 | 0.56% | 3.54 | 3.61 | 588960 | 21114 | 1.09% |
| 2025-10-31 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.67 | 971392 | 34875 | 1.80% |
| 2025-10-30 | 3.65 | 3.67 | 0.06 | 1.66% | 3.64 | 3.76 | 1044770 | 38576 | 1.94% |
| 2025-10-29 | 3.56 | 3.61 | 0.04 | 1.12% | 3.54 | 3.62 | 533421 | 19150 | 0.99% |
| 2025-10-28 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 698659 | 25101 | 1.30% |
| 2025-10-27 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.67 | 823483 | 29997 | 1.53% |