| 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 | 4.07 | 4.08 | 0.06 | 1.49% | 4.02 | 4.11 | 134404 | 5459 | 1.56% |
| 2026-02-02 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.12 | 167663 | 6808 | 1.94% |
| 2026-01-30 | 4.04 | 4.11 | 0.03 | 0.74% | 4.02 | 4.17 | 220112 | 8994 | 2.55% |
| 2026-01-29 | 4.05 | 4.08 | -0.01 | -0.24% | 4.02 | 4.15 | 208589 | 8541 | 2.41% |
| 2026-01-28 | 4.26 | 4.09 | -0.27 | -6.19% | 4.03 | 4.28 | 483921 | 19978 | 5.60% |
| 2026-01-27 | 4.45 | 4.36 | -0.11 | -2.46% | 4.29 | 4.46 | 236308 | 10269 | 2.74% |
| 2026-01-26 | 4.58 | 4.47 | -0.12 | -2.61% | 4.41 | 4.60 | 276541 | 12389 | 3.20% |
| 2026-01-23 | 4.47 | 4.59 | 0.11 | 2.46% | 4.46 | 4.59 | 324636 | 14777 | 3.76% |
| 2026-01-22 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.48 | 184332 | 8207 | 2.13% |
| 2026-01-21 | 4.52 | 4.44 | -0.10 | -2.20% | 4.43 | 4.58 | 229586 | 10234 | 2.66% |
| 2026-01-20 | 4.54 | 4.54 | 0.02 | 0.44% | 4.48 | 4.67 | 324928 | 14751 | 3.76% |
| 2026-01-19 | 4.43 | 4.52 | 0.08 | 1.80% | 4.37 | 4.53 | 362295 | 16254 | 4.19% |
| 2026-01-16 | 4.35 | 4.44 | 0.14 | 3.26% | 4.26 | 4.57 | 458564 | 20219 | 5.31% |
| 2026-01-15 | 4.44 | 4.30 | -0.13 | -2.93% | 4.28 | 4.49 | 297901 | 12956 | 3.45% |
| 2026-01-14 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.49 | 322824 | 14273 | 3.74% |
| 2026-01-13 | 4.48 | 4.35 | -0.13 | -2.90% | 4.33 | 4.49 | 249693 | 10997 | 2.89% |
| 2026-01-12 | 4.39 | 4.48 | 0.09 | 2.05% | 4.36 | 4.51 | 291340 | 12975 | 3.37% |
| 2026-01-09 | 4.41 | 4.39 | -0.03 | -0.68% | 4.33 | 4.43 | 256676 | 11213 | 2.97% |
| 2026-01-08 | 4.32 | 4.42 | 0.07 | 1.61% | 4.30 | 4.44 | 202213 | 8891 | 2.34% |
| 2026-01-07 | 4.42 | 4.35 | -0.08 | -1.81% | 4.32 | 4.44 | 185511 | 8081 | 2.15% |
| 2026-01-06 | 4.37 | 4.43 | 0.04 | 0.91% | 4.37 | 4.46 | 159598 | 7037 | 1.85% |
| 2026-01-05 | 4.40 | 4.39 | 0.00 | 0.00% | 4.32 | 4.42 | 196467 | 8559 | 2.27% |
| 2025-12-31 | 4.44 | 4.39 | -0.02 | -0.45% | 4.36 | 4.45 | 180803 | 7947 | 2.09% |
| 2025-12-30 | 4.53 | 4.41 | -0.13 | -2.86% | 4.40 | 4.58 | 300703 | 13442 | 3.48% |
| 2025-12-29 | 4.56 | 4.54 | 0.00 | 0.00% | 4.52 | 4.69 | 335040 | 15366 | 3.88% |
| 2025-12-26 | 4.52 | 4.54 | 0.04 | 0.89% | 4.47 | 4.62 | 412842 | 18798 | 4.78% |
| 2025-12-25 | 4.45 | 4.50 | -0.03 | -0.66% | 4.44 | 4.65 | 705602 | 31934 | 8.17% |
| 2025-12-24 | 4.14 | 4.53 | 0.41 | 9.95% | 4.11 | 4.53 | 399817 | 17549 | 4.63% |
| 2025-12-23 | 4.31 | 4.12 | -0.19 | -4.41% | 4.11 | 4.32 | 196263 | 8196 | 2.27% |
| 2025-12-22 | 4.22 | 4.31 | 0.09 | 2.13% | 4.20 | 4.34 | 209621 | 8974 | 2.43% |
| 2025-12-19 | 4.11 | 4.22 | 0.11 | 2.68% | 4.10 | 4.22 | 178879 | 7482 | 2.07% |
| 2025-12-18 | 4.05 | 4.11 | 0.06 | 1.48% | 4.04 | 4.18 | 194362 | 8038 | 2.25% |
| 2025-12-17 | 4.05 | 4.05 | -0.03 | -0.74% | 3.97 | 4.08 | 187060 | 7523 | 2.17% |
| 2025-12-16 | 4.17 | 4.08 | -0.09 | -2.16% | 4.07 | 4.19 | 128167 | 5262 | 1.48% |
| 2025-12-15 | 4.12 | 4.17 | 0.03 | 0.72% | 4.09 | 4.25 | 191306 | 8006 | 2.21% |
| 2025-12-12 | 4.12 | 4.14 | 0.01 | 0.24% | 4.10 | 4.21 | 131832 | 5470 | 1.53% |
| 2025-12-11 | 4.25 | 4.13 | -0.10 | -2.36% | 4.13 | 4.25 | 123508 | 5154 | 1.43% |
| 2025-12-10 | 4.20 | 4.23 | 0.00 | 0.00% | 4.18 | 4.26 | 118208 | 4993 | 1.37% |
| 2025-12-09 | 4.27 | 4.23 | -0.05 | -1.17% | 4.21 | 4.28 | 141414 | 5997 | 1.64% |
| 2025-12-08 | 4.35 | 4.28 | -0.06 | -1.38% | 4.27 | 4.38 | 160074 | 6886 | 1.85% |
| 2025-12-05 | 4.32 | 4.34 | 0.02 | 0.46% | 4.29 | 4.35 | 107444 | 4640 | 1.24% |
| 2025-12-04 | 4.37 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 113558 | 4931 | 1.31% |
| 2025-12-03 | 4.41 | 4.37 | -0.04 | -0.91% | 4.34 | 4.43 | 96588 | 4221 | 1.12% |
| 2025-12-02 | 4.45 | 4.41 | -0.02 | -0.45% | 4.35 | 4.45 | 106223 | 4673 | 1.23% |
| 2025-12-01 | 4.49 | 4.43 | -0.04 | -0.89% | 4.42 | 4.51 | 117360 | 5231 | 1.36% |
| 2025-11-28 | 4.36 | 4.47 | 0.12 | 2.76% | 4.33 | 4.48 | 146577 | 6470 | 1.70% |
| 2025-11-27 | 4.39 | 4.35 | -0.02 | -0.46% | 4.34 | 4.40 | 96643 | 4220 | 1.12% |
| 2025-11-26 | 4.46 | 4.37 | -0.08 | -1.80% | 4.36 | 4.49 | 119373 | 5275 | 1.38% |
| 2025-11-25 | 4.43 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 102811 | 4584 | 1.19% |
| 2025-11-24 | 4.36 | 4.42 | 0.08 | 1.84% | 4.33 | 4.44 | 115231 | 5052 | 1.33% |
| 2025-11-21 | 4.48 | 4.34 | -0.14 | -3.13% | 4.33 | 4.55 | 173911 | 7662 | 2.01% |
| 2025-11-20 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.56 | 89555 | 4031 | 1.04% |
| 2025-11-19 | 4.57 | 4.53 | -0.07 | -1.52% | 4.49 | 4.61 | 127230 | 5770 | 1.47% |
| 2025-11-18 | 4.70 | 4.60 | -0.10 | -2.13% | 4.57 | 4.70 | 143969 | 6641 | 1.67% |
| 2025-11-17 | 4.73 | 4.70 | 0.02 | 0.43% | 4.63 | 4.73 | 121843 | 5704 | 1.41% |
| 2025-11-14 | 4.67 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 132041 | 6224 | 1.53% |
| 2025-11-13 | 4.78 | 4.70 | -0.08 | -1.67% | 4.67 | 4.82 | 234445 | 11102 | 2.71% |
| 2025-11-12 | 4.89 | 4.78 | -0.10 | -2.05% | 4.76 | 4.89 | 136726 | 6556 | 1.58% |
| 2025-11-11 | 4.75 | 4.88 | 0.13 | 2.74% | 4.72 | 4.89 | 211353 | 10251 | 2.45% |
| 2025-11-10 | 4.72 | 4.75 | 0.04 | 0.85% | 4.71 | 4.79 | 131769 | 6252 | 1.53% |
| 2025-11-07 | 4.76 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 109171 | 5170 | 1.26% |
| 2025-11-06 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.79 | 209211 | 9919 | 2.42% |
| 2025-11-05 | 4.63 | 4.70 | 0.02 | 0.43% | 4.62 | 4.72 | 119707 | 5615 | 1.39% |
| 2025-11-04 | 4.68 | 4.68 | 0.00 | 0.00% | 4.62 | 4.73 | 186849 | 8751 | 2.16% |
| 2025-11-03 | 4.59 | 4.68 | 0.11 | 2.41% | 4.54 | 4.68 | 238843 | 11044 | 2.76% |
| 2025-10-31 | 4.54 | 4.57 | 0.03 | 0.66% | 4.45 | 4.59 | 265002 | 11953 | 3.07% |
| 2025-10-30 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 164123 | 7510 | 1.90% |
| 2025-10-29 | 4.73 | 4.64 | -0.17 | -3.53% | 4.61 | 4.74 | 281181 | 13044 | 3.25% |
| 2025-10-28 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 158558 | 7604 | 1.84% |
| 2025-10-27 | 4.88 | 4.80 | -0.08 | -1.64% | 4.77 | 4.89 | 281123 | 13511 | 3.25% |