| 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 | 4.51 | 4.54 | 0.03 | 0.67% | 4.45 | 4.68 | 386482 | 17657 | 3.01% |
| 2026-02-03 | 4.60 | 4.51 | -0.03 | -0.66% | 4.38 | 4.62 | 391656 | 17539 | 3.05% |
| 2026-02-02 | 4.79 | 4.54 | -0.22 | -4.62% | 4.50 | 4.79 | 496249 | 22847 | 3.86% |
| 2026-01-30 | 4.69 | 4.76 | 0.00 | 0.00% | 4.63 | 4.88 | 559550 | 26761 | 4.35% |
| 2026-01-29 | 4.89 | 4.76 | -0.14 | -2.86% | 4.76 | 4.92 | 458462 | 22063 | 3.57% |
| 2026-01-28 | 4.91 | 4.90 | -0.03 | -0.61% | 4.76 | 5.08 | 758983 | 37227 | 5.90% |
| 2026-01-27 | 4.47 | 4.93 | 0.45 | 10.04% | 4.35 | 4.93 | 770923 | 35701 | 6.00% |
| 2026-01-26 | 4.50 | 4.48 | 0.00 | 0.00% | 4.41 | 4.60 | 393521 | 17565 | 3.06% |
| 2026-01-23 | 4.47 | 4.48 | 0.06 | 1.36% | 4.37 | 4.55 | 443383 | 19855 | 3.45% |
| 2026-01-22 | 4.67 | 4.42 | -0.26 | -5.56% | 4.34 | 4.67 | 763152 | 34312 | 5.94% |
| 2026-01-21 | 4.52 | 4.68 | 0.12 | 2.63% | 4.50 | 4.74 | 434919 | 20159 | 3.38% |
| 2026-01-20 | 4.67 | 4.56 | -0.15 | -3.18% | 4.52 | 4.70 | 554432 | 25460 | 4.31% |
| 2026-01-19 | 4.43 | 4.71 | 0.23 | 5.13% | 4.30 | 4.82 | 1169695 | 54043 | 9.10% |
| 2026-01-16 | 4.12 | 4.48 | 0.32 | 7.69% | 4.02 | 4.56 | 940247 | 39820 | 7.31% |
| 2026-01-15 | 4.22 | 4.16 | -0.08 | -1.89% | 4.12 | 4.25 | 444001 | 18491 | 3.45% |
| 2026-01-14 | 4.42 | 4.24 | -0.18 | -4.07% | 4.18 | 4.48 | 866062 | 37384 | 6.74% |
| 2026-01-13 | 4.43 | 4.42 | -0.02 | -0.45% | 4.23 | 4.55 | 804549 | 35174 | 6.26% |
| 2026-01-12 | 4.28 | 4.44 | 0.23 | 5.46% | 4.26 | 4.53 | 952923 | 41911 | 7.41% |
| 2026-01-09 | 4.20 | 4.21 | 0.05 | 1.20% | 4.10 | 4.39 | 749640 | 31406 | 5.83% |
| 2026-01-08 | 4.10 | 4.16 | 0.11 | 2.72% | 4.01 | 4.22 | 766736 | 31519 | 5.96% |
| 2026-01-07 | 4.07 | 4.05 | -0.02 | -0.49% | 4.00 | 4.14 | 769010 | 31251 | 5.98% |
| 2026-01-06 | 4.00 | 4.07 | 0.13 | 3.30% | 3.93 | 4.20 | 1083791 | 44275 | 8.43% |
| 2026-01-05 | 4.02 | 3.94 | -0.12 | -2.96% | 3.82 | 4.17 | 1796579 | 71944 | 13.97% |
| 2025-12-31 | 3.87 | 4.06 | 0.16 | 4.10% | 3.79 | 4.29 | 1963914 | 80248 | 15.28% |
| 2025-12-30 | 3.98 | 3.90 | 0.02 | 0.52% | 3.78 | 4.17 | 2199108 | 87386 | 17.10% |
| 2025-12-29 | 3.54 | 3.88 | 0.35 | 9.92% | 3.54 | 3.88 | 1041564 | 38965 | 8.10% |
| 2025-12-26 | 3.22 | 3.53 | 0.32 | 9.97% | 3.19 | 3.53 | 714785 | 24566 | 5.56% |
| 2025-12-25 | 3.11 | 3.21 | 0.11 | 3.55% | 3.08 | 3.24 | 360231 | 11366 | 2.80% |
| 2025-12-24 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.16 | 275003 | 8587 | 2.14% |
| 2025-12-23 | 3.23 | 3.08 | -0.15 | -4.64% | 3.07 | 3.24 | 460093 | 14372 | 3.58% |
| 2025-12-22 | 3.24 | 3.23 | -0.02 | -0.62% | 3.17 | 3.26 | 212421 | 6852 | 1.65% |
| 2025-12-19 | 3.22 | 3.25 | 0.04 | 1.25% | 3.18 | 3.26 | 240164 | 7761 | 1.87% |
| 2025-12-18 | 3.23 | 3.21 | -0.01 | -0.31% | 3.19 | 3.29 | 263046 | 8514 | 2.05% |
| 2025-12-17 | 3.21 | 3.22 | 0.01 | 0.31% | 3.15 | 3.24 | 360119 | 11501 | 2.80% |
| 2025-12-16 | 3.27 | 3.21 | -0.06 | -1.83% | 3.19 | 3.27 | 338909 | 10958 | 2.64% |
| 2025-12-15 | 3.33 | 3.27 | -0.06 | -1.80% | 3.26 | 3.33 | 355745 | 11702 | 2.77% |
| 2025-12-12 | 3.23 | 3.33 | 0.08 | 2.46% | 3.22 | 3.41 | 579693 | 19221 | 4.51% |
| 2025-12-11 | 3.28 | 3.25 | -0.03 | -0.91% | 3.18 | 3.31 | 441221 | 14289 | 3.43% |
| 2025-12-10 | 3.27 | 3.28 | 0.02 | 0.61% | 3.17 | 3.31 | 655886 | 21274 | 5.10% |
| 2025-12-09 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.31 | 539393 | 17618 | 4.20% |
| 2025-12-08 | 3.22 | 3.23 | 0.01 | 0.31% | 3.17 | 3.28 | 639231 | 20604 | 4.97% |
| 2025-12-05 | 3.04 | 3.22 | 0.18 | 5.92% | 3.01 | 3.25 | 704218 | 22228 | 5.48% |
| 2025-12-04 | 3.15 | 3.04 | -0.13 | -4.10% | 3.03 | 3.16 | 666106 | 20592 | 5.18% |
| 2025-12-03 | 3.12 | 3.17 | 0.05 | 1.60% | 3.07 | 3.31 | 875708 | 27860 | 6.81% |
| 2025-12-02 | 3.04 | 3.12 | 0.05 | 1.63% | 3.04 | 3.15 | 786146 | 24412 | 6.11% |
| 2025-12-01 | 3.04 | 3.07 | 0.13 | 4.42% | 2.94 | 3.15 | 1081418 | 32812 | 8.41% |
| 2025-11-28 | 2.85 | 2.94 | 0.04 | 1.38% | 2.77 | 2.97 | 753618 | 21565 | 5.86% |
| 2025-11-27 | 2.76 | 2.90 | 0.14 | 5.07% | 2.73 | 3.04 | 907396 | 26474 | 7.06% |
| 2025-11-26 | 2.73 | 2.76 | 0.01 | 0.36% | 2.73 | 2.82 | 193832 | 5373 | 1.51% |
| 2025-11-25 | 2.76 | 2.75 | 0.01 | 0.36% | 2.73 | 2.77 | 176641 | 4855 | 1.37% |
| 2025-11-24 | 2.75 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 194672 | 5320 | 1.51% |
| 2025-11-21 | 2.83 | 2.71 | -0.14 | -4.91% | 2.71 | 2.87 | 375504 | 10405 | 2.92% |
| 2025-11-20 | 2.88 | 2.85 | -0.01 | -0.35% | 2.82 | 2.89 | 220840 | 6288 | 1.72% |
| 2025-11-19 | 2.96 | 2.86 | -0.09 | -3.05% | 2.85 | 2.96 | 318184 | 9168 | 2.47% |
| 2025-11-18 | 3.04 | 2.95 | -0.09 | -2.96% | 2.92 | 3.04 | 407384 | 12036 | 3.17% |
| 2025-11-17 | 3.05 | 3.04 | -0.05 | -1.62% | 3.02 | 3.09 | 506327 | 15452 | 3.94% |
| 2025-11-14 | 2.97 | 3.09 | 0.10 | 3.34% | 2.96 | 3.21 | 999337 | 30949 | 7.77% |
| 2025-11-13 | 2.89 | 2.99 | 0.10 | 3.46% | 2.84 | 3.03 | 758165 | 22415 | 5.90% |
| 2025-11-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.83 | 2.90 | 252295 | 7235 | 1.96% |
| 2025-11-11 | 2.86 | 2.88 | 0.04 | 1.41% | 2.83 | 2.89 | 311470 | 8925 | 2.42% |
| 2025-11-10 | 2.81 | 2.84 | 0.04 | 1.43% | 2.78 | 2.91 | 353508 | 10052 | 2.75% |
| 2025-11-07 | 2.82 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 218813 | 6131 | 1.70% |
| 2025-11-06 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.88 | 270441 | 7610 | 2.10% |
| 2025-11-05 | 2.82 | 2.86 | 0.04 | 1.42% | 2.79 | 2.89 | 291443 | 8336 | 2.27% |
| 2025-11-04 | 2.84 | 2.82 | -0.03 | -1.05% | 2.80 | 2.90 | 215235 | 6090 | 1.67% |
| 2025-11-03 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.85 | 217222 | 6134 | 1.69% |
| 2025-10-31 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.84 | 165209 | 4643 | 1.28% |
| 2025-10-30 | 2.82 | 2.78 | -0.05 | -1.77% | 2.78 | 2.86 | 231551 | 6499 | 1.80% |
| 2025-10-29 | 2.87 | 2.83 | -0.05 | -1.74% | 2.78 | 2.87 | 274900 | 7735 | 2.14% |
| 2025-10-28 | 2.83 | 2.88 | 0.04 | 1.41% | 2.81 | 2.88 | 261565 | 7449 | 2.03% |
| 2025-10-27 | 2.84 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 208565 | 5924 | 1.62% |