| 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 | 4.18 | 4.18 | 0.02 | 0.48% | 4.15 | 4.20 | 528979 | 22103 | 0.91% |
| 2026-02-02 | 4.25 | 4.16 | -0.10 | -2.35% | 4.16 | 4.29 | 894646 | 37881 | 1.54% |
| 2026-01-30 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.35 | 889406 | 38045 | 1.53% |
| 2026-01-29 | 4.31 | 4.34 | 0.01 | 0.23% | 4.27 | 4.36 | 942620 | 40726 | 1.63% |
| 2026-01-28 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.36 | 919819 | 39770 | 1.59% |
| 2026-01-27 | 4.31 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 763588 | 32612 | 1.32% |
| 2026-01-26 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.37 | 1008242 | 43676 | 1.74% |
| 2026-01-23 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 681127 | 29523 | 1.18% |
| 2026-01-22 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.34 | 521558 | 22506 | 0.90% |
| 2026-01-21 | 4.29 | 4.30 | -0.01 | -0.23% | 4.27 | 4.31 | 546569 | 23459 | 0.94% |
| 2026-01-20 | 4.27 | 4.31 | 0.04 | 0.94% | 4.26 | 4.32 | 739362 | 31695 | 1.28% |
| 2026-01-19 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 498848 | 21289 | 0.86% |
| 2026-01-16 | 4.31 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 778013 | 33307 | 1.34% |
| 2026-01-15 | 4.33 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 989239 | 42521 | 1.71% |
| 2026-01-14 | 4.35 | 4.35 | -0.02 | -0.46% | 4.32 | 4.46 | 1700160 | 74846 | 2.93% |
| 2026-01-13 | 4.41 | 4.37 | -0.05 | -1.13% | 4.35 | 4.44 | 1215209 | 53502 | 2.10% |
| 2026-01-12 | 4.28 | 4.42 | 0.13 | 3.03% | 4.27 | 4.45 | 1861160 | 81359 | 3.21% |
| 2026-01-09 | 4.26 | 4.29 | 0.02 | 0.47% | 4.26 | 4.31 | 874477 | 37443 | 1.51% |
| 2026-01-08 | 4.30 | 4.27 | -0.05 | -1.16% | 4.26 | 4.32 | 825378 | 35347 | 1.42% |
| 2026-01-07 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.41 | 983679 | 42789 | 1.70% |
| 2026-01-06 | 4.25 | 4.41 | 0.15 | 3.52% | 4.25 | 4.41 | 1642065 | 71356 | 2.83% |
| 2026-01-05 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.26 | 862838 | 36548 | 1.49% |
| 2025-12-31 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.30 | 426517 | 18170 | 0.74% |
| 2025-12-30 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 401216 | 17112 | 0.69% |
| 2025-12-29 | 4.28 | 4.26 | -0.02 | -0.47% | 4.26 | 4.30 | 425271 | 18187 | 0.73% |
| 2025-12-26 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.31 | 686986 | 29409 | 1.19% |
| 2025-12-25 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.27 | 345796 | 14727 | 0.60% |
| 2025-12-24 | 4.21 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 413158 | 17498 | 0.71% |
| 2025-12-23 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.24 | 368111 | 15543 | 0.64% |
| 2025-12-22 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.25 | 363754 | 15400 | 0.63% |
| 2025-12-19 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.24 | 607663 | 25610 | 1.05% |
| 2025-12-18 | 4.21 | 4.16 | -0.04 | -0.95% | 4.16 | 4.23 | 501732 | 20968 | 0.87% |
| 2025-12-17 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.24 | 719335 | 29955 | 1.24% |
| 2025-12-16 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.20 | 455525 | 18975 | 0.79% |
| 2025-12-15 | 4.18 | 4.20 | 0.00 | 0.00% | 4.18 | 4.24 | 350322 | 14751 | 0.60% |
| 2025-12-12 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.23 | 405407 | 17066 | 0.70% |
| 2025-12-11 | 4.25 | 4.18 | -0.07 | -1.65% | 4.18 | 4.25 | 449616 | 18940 | 0.78% |
| 2025-12-10 | 4.22 | 4.25 | 0.02 | 0.47% | 4.20 | 4.27 | 636916 | 26906 | 1.10% |
| 2025-12-09 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.28 | 452329 | 19216 | 0.78% |
| 2025-12-08 | 4.31 | 4.29 | 0.02 | 0.47% | 4.29 | 4.36 | 901617 | 39011 | 1.56% |
| 2025-12-05 | 4.18 | 4.27 | 0.08 | 1.91% | 4.16 | 4.29 | 780295 | 33069 | 1.35% |
| 2025-12-04 | 4.19 | 4.19 | 0.01 | 0.24% | 4.15 | 4.20 | 339009 | 14161 | 0.58% |
| 2025-12-03 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 368268 | 15464 | 0.64% |
| 2025-12-02 | 4.24 | 4.21 | -0.03 | -0.71% | 4.20 | 4.24 | 256744 | 10812 | 0.44% |
| 2025-12-01 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.24 | 378381 | 15987 | 0.65% |
| 2025-11-28 | 4.21 | 4.22 | 0.02 | 0.48% | 4.18 | 4.23 | 408634 | 17186 | 0.71% |
| 2025-11-27 | 4.22 | 4.20 | -0.01 | -0.24% | 4.20 | 4.25 | 332978 | 14068 | 0.57% |
| 2025-11-26 | 4.22 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 345342 | 14597 | 0.60% |
| 2025-11-25 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.26 | 452559 | 19197 | 0.78% |
| 2025-11-24 | 4.22 | 4.23 | 0.03 | 0.71% | 4.18 | 4.25 | 469823 | 19820 | 0.81% |
| 2025-11-21 | 4.33 | 4.20 | -0.16 | -3.67% | 4.20 | 4.35 | 858301 | 36539 | 1.48% |
| 2025-11-20 | 4.45 | 4.36 | 0.00 | 0.00% | 4.35 | 4.47 | 676111 | 29746 | 1.17% |
| 2025-11-19 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.43 | 567159 | 24851 | 0.98% |
| 2025-11-18 | 4.44 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 602300 | 26612 | 1.04% |
| 2025-11-17 | 4.47 | 4.44 | -0.04 | -0.89% | 4.43 | 4.48 | 572833 | 25491 | 0.99% |
| 2025-11-14 | 4.50 | 4.48 | -0.05 | -1.10% | 4.48 | 4.53 | 524773 | 23655 | 0.91% |
| 2025-11-13 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.53 | 594587 | 26791 | 1.03% |
| 2025-11-12 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.53 | 641776 | 28863 | 1.11% |
| 2025-11-11 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 556651 | 25219 | 0.96% |
| 2025-11-10 | 4.51 | 4.55 | 0.05 | 1.11% | 4.50 | 4.56 | 594998 | 26978 | 1.03% |
| 2025-11-07 | 4.54 | 4.50 | -0.05 | -1.10% | 4.50 | 4.54 | 597270 | 26988 | 1.03% |
| 2025-11-06 | 4.54 | 4.55 | 0.03 | 0.66% | 4.53 | 4.58 | 705616 | 32148 | 1.22% |
| 2025-11-05 | 4.50 | 4.52 | -0.02 | -0.44% | 4.49 | 4.55 | 546835 | 24761 | 0.94% |
| 2025-11-04 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.55 | 593732 | 26902 | 1.02% |
| 2025-11-03 | 4.57 | 4.55 | -0.02 | -0.44% | 4.49 | 4.58 | 840195 | 38020 | 1.45% |
| 2025-10-31 | 4.63 | 4.57 | -0.01 | -0.22% | 4.56 | 4.65 | 1229382 | 56578 | 2.12% |
| 2025-10-30 | 4.65 | 4.58 | -0.08 | -1.72% | 4.57 | 4.65 | 1094798 | 50398 | 1.89% |
| 2025-10-29 | 4.56 | 4.66 | 0.09 | 1.97% | 4.56 | 4.67 | 1781543 | 82482 | 3.07% |
| 2025-10-28 | 4.58 | 4.57 | -0.03 | -0.65% | 4.56 | 4.60 | 776577 | 35534 | 1.34% |
| 2025-10-27 | 4.63 | 4.60 | 0.02 | 0.44% | 4.57 | 4.64 | 1058933 | 48710 | 1.83% |