| 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 | 4.24 | 4.26 | 0.04 | 0.95% | 4.18 | 4.27 | 230733 | 9780 | 1.56% |
| 2026-02-03 | 4.19 | 4.22 | 0.08 | 1.93% | 4.16 | 4.32 | 317320 | 13417 | 2.15% |
| 2026-02-02 | 4.36 | 4.14 | -0.38 | -8.41% | 4.12 | 4.37 | 697752 | 29321 | 4.73% |
| 2026-01-30 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.70 | 571665 | 25999 | 3.88% |
| 2026-01-29 | 4.56 | 4.48 | -0.12 | -2.61% | 4.46 | 4.58 | 473599 | 21316 | 3.21% |
| 2026-01-28 | 4.65 | 4.60 | -0.14 | -2.95% | 4.58 | 4.75 | 792381 | 36691 | 5.37% |
| 2026-01-27 | 4.50 | 4.74 | 0.27 | 6.04% | 4.49 | 4.92 | 1517036 | 72979 | 10.29% |
| 2026-01-26 | 4.45 | 4.47 | 0.08 | 1.82% | 4.35 | 4.55 | 465544 | 20740 | 3.16% |
| 2026-01-23 | 4.38 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 207584 | 9093 | 1.41% |
| 2026-01-22 | 4.32 | 4.38 | 0.06 | 1.39% | 4.30 | 4.38 | 215972 | 9404 | 1.46% |
| 2026-01-21 | 4.32 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 123342 | 5315 | 0.84% |
| 2026-01-20 | 4.28 | 4.33 | 0.05 | 1.17% | 4.26 | 4.33 | 187823 | 8063 | 1.27% |
| 2026-01-19 | 4.25 | 4.28 | 0.00 | 0.00% | 4.23 | 4.30 | 179507 | 7674 | 1.22% |
| 2026-01-16 | 4.25 | 4.28 | 0.05 | 1.18% | 4.21 | 4.32 | 188981 | 8044 | 1.28% |
| 2026-01-15 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.28 | 132543 | 5609 | 0.90% |
| 2026-01-14 | 4.30 | 4.26 | -0.02 | -0.47% | 4.21 | 4.34 | 309609 | 13252 | 2.10% |
| 2026-01-13 | 4.27 | 4.28 | -0.01 | -0.23% | 4.25 | 4.40 | 328812 | 14196 | 2.23% |
| 2026-01-12 | 4.24 | 4.29 | 0.05 | 1.18% | 4.20 | 4.29 | 382594 | 16200 | 2.59% |
| 2026-01-09 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 219418 | 9275 | 1.49% |
| 2026-01-08 | 4.21 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 133778 | 5653 | 0.91% |
| 2026-01-07 | 4.28 | 4.22 | -0.04 | -0.94% | 4.20 | 4.29 | 148902 | 6295 | 1.01% |
| 2026-01-06 | 4.20 | 4.26 | 0.07 | 1.67% | 4.18 | 4.27 | 163806 | 6958 | 1.11% |
| 2026-01-05 | 4.18 | 4.19 | 0.03 | 0.72% | 4.16 | 4.20 | 134551 | 5626 | 0.91% |
| 2025-12-31 | 4.21 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 147320 | 6138 | 1.00% |
| 2025-12-30 | 4.27 | 4.19 | -0.12 | -2.78% | 4.19 | 4.29 | 192084 | 8097 | 1.30% |
| 2025-12-29 | 4.19 | 4.31 | 0.11 | 2.62% | 4.17 | 4.40 | 329164 | 14102 | 2.23% |
| 2025-12-26 | 4.24 | 4.20 | -0.04 | -0.94% | 4.17 | 4.24 | 184334 | 7753 | 1.25% |
| 2025-12-25 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 116876 | 4957 | 0.79% |
| 2025-12-24 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 122376 | 5189 | 0.83% |
| 2025-12-23 | 4.31 | 4.21 | -0.11 | -2.55% | 4.19 | 4.32 | 164735 | 6991 | 1.12% |
| 2025-12-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 120145 | 5205 | 0.81% |
| 2025-12-19 | 4.25 | 4.33 | 0.08 | 1.88% | 4.25 | 4.33 | 148224 | 6379 | 1.01% |
| 2025-12-18 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.27 | 142147 | 6032 | 0.96% |
| 2025-12-17 | 4.20 | 4.22 | 0.00 | 0.00% | 4.14 | 4.24 | 168710 | 7073 | 1.14% |
| 2025-12-16 | 4.27 | 4.22 | -0.04 | -0.94% | 4.20 | 4.31 | 139153 | 5896 | 0.94% |
| 2025-12-15 | 4.22 | 4.26 | 0.02 | 0.47% | 4.19 | 4.28 | 126914 | 5390 | 0.86% |
| 2025-12-12 | 4.35 | 4.24 | -0.11 | -2.53% | 4.22 | 4.35 | 245529 | 10489 | 1.67% |
| 2025-12-11 | 4.51 | 4.35 | -0.16 | -3.55% | 4.34 | 4.51 | 256978 | 11295 | 1.74% |
| 2025-12-10 | 4.48 | 4.51 | 0.02 | 0.45% | 4.43 | 4.51 | 198186 | 8856 | 1.34% |
| 2025-12-09 | 4.57 | 4.49 | -0.10 | -2.18% | 4.47 | 4.58 | 254534 | 11479 | 1.73% |
| 2025-12-08 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.67 | 373900 | 17154 | 2.54% |
| 2025-12-05 | 4.44 | 4.54 | 0.12 | 2.71% | 4.40 | 4.62 | 417671 | 18915 | 2.83% |
| 2025-12-04 | 4.48 | 4.42 | -0.09 | -2.00% | 4.40 | 4.50 | 203453 | 9028 | 1.38% |
| 2025-12-03 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.52 | 272239 | 12192 | 1.85% |
| 2025-12-02 | 4.44 | 4.50 | 0.04 | 0.90% | 4.43 | 4.53 | 316618 | 14228 | 2.15% |
| 2025-12-01 | 4.41 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 276775 | 12342 | 1.88% |
| 2025-11-28 | 4.43 | 4.46 | 0.05 | 1.13% | 4.36 | 4.47 | 364748 | 16145 | 2.47% |
| 2025-11-27 | 4.56 | 4.41 | -0.18 | -3.92% | 4.40 | 4.58 | 870364 | 38791 | 5.90% |
| 2025-11-26 | 4.16 | 4.59 | 0.42 | 10.07% | 4.15 | 4.59 | 828791 | 37593 | 5.62% |
| 2025-11-25 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.20 | 119702 | 4994 | 0.81% |
| 2025-11-24 | 4.16 | 4.16 | 0.04 | 0.97% | 4.12 | 4.19 | 143825 | 5987 | 0.98% |
| 2025-11-21 | 4.25 | 4.12 | -0.17 | -3.96% | 4.12 | 4.30 | 227280 | 9519 | 1.54% |
| 2025-11-20 | 4.34 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 142956 | 6147 | 0.97% |
| 2025-11-19 | 4.39 | 4.28 | -0.10 | -2.28% | 4.26 | 4.39 | 167568 | 7212 | 1.14% |
| 2025-11-18 | 4.48 | 4.38 | -0.12 | -2.67% | 4.34 | 4.49 | 227962 | 10010 | 1.55% |
| 2025-11-17 | 4.40 | 4.50 | 0.09 | 2.04% | 4.36 | 4.52 | 314616 | 14003 | 2.13% |
| 2025-11-14 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.47 | 134365 | 5949 | 0.91% |
| 2025-11-13 | 4.40 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 173677 | 7649 | 1.18% |
| 2025-11-12 | 4.39 | 4.38 | -0.02 | -0.45% | 4.37 | 4.44 | 157779 | 6932 | 1.07% |
| 2025-11-11 | 4.36 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 161380 | 7088 | 1.09% |
| 2025-11-10 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.42 | 148982 | 6519 | 1.01% |
| 2025-11-07 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.40 | 184145 | 8060 | 1.25% |
| 2025-11-06 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 165210 | 7167 | 1.12% |
| 2025-11-05 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.36 | 175433 | 7600 | 1.19% |
| 2025-11-04 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 149377 | 6406 | 1.01% |
| 2025-11-03 | 4.25 | 4.27 | 0.02 | 0.47% | 4.21 | 4.27 | 120234 | 5110 | 0.82% |
| 2025-10-31 | 4.23 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 115110 | 4878 | 0.78% |
| 2025-10-30 | 4.29 | 4.21 | -0.08 | -1.86% | 4.21 | 4.29 | 148678 | 6306 | 1.01% |
| 2025-10-29 | 4.27 | 4.29 | 0.03 | 0.70% | 4.21 | 4.30 | 139908 | 5960 | 0.95% |
| 2025-10-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.31 | 128290 | 5480 | 0.87% |
| 2025-10-27 | 4.30 | 4.27 | -0.02 | -0.47% | 4.21 | 4.31 | 163193 | 6947 | 1.11% |