| 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 | 4.07 | 4.05 | -0.02 | -0.49% | 4.01 | 4.07 | 423581 | 17110 | 2.02% |
| 2026-02-03 | 4.20 | 4.07 | -0.05 | -1.21% | 4.03 | 4.23 | 649710 | 26511 | 3.10% |
| 2026-02-02 | 4.18 | 4.12 | -0.19 | -4.41% | 4.11 | 4.42 | 1157302 | 49062 | 5.52% |
| 2026-01-30 | 4.52 | 4.31 | 0.14 | 3.36% | 4.22 | 4.52 | 1951837 | 85162 | 9.31% |
| 2026-01-29 | 4.16 | 4.17 | 0.38 | 10.03% | 4.16 | 4.17 | 485399 | 20235 | 2.31% |
| 2026-01-28 | 3.81 | 3.79 | -0.01 | -0.26% | 3.78 | 3.83 | 222912 | 8472 | 1.06% |
| 2026-01-27 | 3.88 | 3.80 | -0.09 | -2.31% | 3.77 | 3.89 | 375327 | 14319 | 1.79% |
| 2026-01-26 | 3.95 | 3.89 | -0.07 | -1.77% | 3.87 | 3.96 | 384543 | 14994 | 1.83% |
| 2026-01-23 | 3.92 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 296469 | 11687 | 1.41% |
| 2026-01-22 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.93 | 201858 | 7893 | 0.96% |
| 2026-01-21 | 3.90 | 3.91 | 0.00 | 0.00% | 3.86 | 3.94 | 229248 | 8943 | 1.09% |
| 2026-01-20 | 3.96 | 3.91 | -0.05 | -1.26% | 3.89 | 3.96 | 256191 | 10027 | 1.22% |
| 2026-01-19 | 3.96 | 3.96 | -0.03 | -0.75% | 3.94 | 3.97 | 211952 | 8384 | 1.01% |
| 2026-01-16 | 4.06 | 3.99 | -0.07 | -1.72% | 3.96 | 4.07 | 395868 | 15825 | 1.89% |
| 2026-01-15 | 4.18 | 4.06 | -0.16 | -3.79% | 4.03 | 4.19 | 649003 | 26542 | 3.10% |
| 2026-01-14 | 4.05 | 4.22 | 0.15 | 3.69% | 4.01 | 4.24 | 1084404 | 44772 | 5.17% |
| 2026-01-13 | 4.00 | 4.07 | 0.08 | 2.01% | 3.99 | 4.13 | 768194 | 31369 | 3.66% |
| 2026-01-12 | 4.01 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 466401 | 18652 | 2.22% |
| 2026-01-09 | 3.85 | 3.99 | 0.02 | 0.50% | 3.85 | 3.99 | 482280 | 19023 | 2.30% |
| 2026-01-08 | 3.90 | 3.97 | 0.07 | 1.79% | 3.88 | 4.00 | 336178 | 13335 | 1.60% |
| 2026-01-07 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.95 | 263786 | 10326 | 1.26% |
| 2026-01-06 | 3.96 | 3.93 | -0.01 | -0.25% | 3.91 | 3.97 | 240649 | 9461 | 1.15% |
| 2026-01-05 | 3.85 | 3.94 | 0.10 | 2.60% | 3.83 | 3.94 | 243630 | 9512 | 1.16% |
| 2025-12-31 | 3.86 | 3.84 | -0.02 | -0.52% | 3.81 | 3.87 | 190176 | 7291 | 0.91% |
| 2025-12-30 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.89 | 171072 | 6606 | 0.82% |
| 2025-12-29 | 3.95 | 3.88 | -0.06 | -1.52% | 3.88 | 3.95 | 197324 | 7705 | 0.94% |
| 2025-12-26 | 4.01 | 3.94 | -0.07 | -1.75% | 3.94 | 4.01 | 225021 | 8928 | 1.07% |
| 2025-12-25 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.09 | 300382 | 12087 | 1.43% |
| 2025-12-24 | 3.98 | 3.98 | 0.01 | 0.25% | 3.89 | 3.98 | 247049 | 9719 | 1.18% |
| 2025-12-23 | 4.04 | 3.97 | -0.07 | -1.73% | 3.95 | 4.09 | 246324 | 9882 | 1.17% |
| 2025-12-22 | 3.96 | 4.04 | 0.08 | 2.02% | 3.93 | 4.10 | 376745 | 15224 | 1.80% |
| 2025-12-19 | 3.92 | 3.96 | 0.03 | 0.76% | 3.88 | 3.99 | 235696 | 9311 | 1.12% |
| 2025-12-18 | 3.83 | 3.93 | 0.08 | 2.08% | 3.83 | 4.00 | 313632 | 12300 | 1.50% |
| 2025-12-17 | 3.84 | 3.85 | 0.03 | 0.79% | 3.77 | 3.86 | 195391 | 7462 | 0.93% |
| 2025-12-16 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.90 | 177101 | 6790 | 0.84% |
| 2025-12-15 | 3.90 | 3.88 | 0.00 | 0.00% | 3.86 | 3.95 | 244464 | 9558 | 1.17% |
| 2025-12-12 | 3.86 | 3.88 | 0.03 | 0.78% | 3.83 | 3.90 | 174285 | 6752 | 0.83% |
| 2025-12-11 | 3.93 | 3.85 | -0.07 | -1.79% | 3.84 | 3.94 | 218871 | 8477 | 1.04% |
| 2025-12-10 | 3.91 | 3.92 | -0.01 | -0.25% | 3.88 | 3.93 | 187376 | 7326 | 0.89% |
| 2025-12-09 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 3.99 | 199856 | 7890 | 0.95% |
| 2025-12-08 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 234193 | 9377 | 1.12% |
| 2025-12-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.93 | 4.02 | 229297 | 9111 | 1.09% |
| 2025-12-04 | 4.01 | 3.98 | -0.03 | -0.75% | 3.95 | 4.02 | 230594 | 9184 | 1.10% |
| 2025-12-03 | 4.08 | 4.01 | -0.07 | -1.72% | 3.99 | 4.09 | 314116 | 12645 | 1.50% |
| 2025-12-02 | 4.12 | 4.08 | -0.03 | -0.73% | 4.06 | 4.14 | 235842 | 9629 | 1.12% |
| 2025-12-01 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 299489 | 12343 | 1.43% |
| 2025-11-28 | 4.11 | 4.16 | 0.05 | 1.22% | 4.07 | 4.20 | 307861 | 12714 | 1.47% |
| 2025-11-27 | 4.12 | 4.11 | -0.04 | -0.96% | 4.09 | 4.15 | 310158 | 12768 | 1.48% |
| 2025-11-26 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.32 | 511838 | 21612 | 2.44% |
| 2025-11-25 | 4.14 | 4.16 | 0.04 | 0.97% | 4.13 | 4.21 | 287058 | 11980 | 1.37% |
| 2025-11-24 | 4.12 | 4.12 | 0.01 | 0.24% | 4.07 | 4.17 | 282138 | 11647 | 1.35% |
| 2025-11-21 | 4.28 | 4.11 | -0.19 | -4.42% | 4.09 | 4.33 | 472360 | 19727 | 2.25% |
| 2025-11-20 | 4.32 | 4.30 | 0.00 | 0.00% | 4.27 | 4.36 | 292282 | 12601 | 1.39% |
| 2025-11-19 | 4.40 | 4.30 | -0.10 | -2.27% | 4.26 | 4.42 | 403276 | 17380 | 1.92% |
| 2025-11-18 | 4.54 | 4.40 | -0.13 | -2.87% | 4.38 | 4.60 | 517471 | 23045 | 2.47% |
| 2025-11-17 | 4.58 | 4.53 | -0.06 | -1.31% | 4.50 | 4.71 | 593563 | 27107 | 2.83% |
| 2025-11-14 | 4.49 | 4.59 | 0.09 | 2.00% | 4.47 | 4.73 | 766183 | 35621 | 3.65% |
| 2025-11-13 | 4.41 | 4.50 | 0.07 | 1.58% | 4.39 | 4.52 | 478094 | 21408 | 2.28% |
| 2025-11-12 | 4.37 | 4.43 | 0.05 | 1.14% | 4.36 | 4.46 | 398895 | 17634 | 1.90% |
| 2025-11-11 | 4.42 | 4.38 | -0.07 | -1.57% | 4.36 | 4.45 | 404133 | 17771 | 1.93% |
| 2025-11-10 | 4.43 | 4.45 | 0.00 | 0.00% | 4.37 | 4.48 | 401886 | 17790 | 1.92% |
| 2025-11-07 | 4.54 | 4.45 | -0.09 | -1.98% | 4.45 | 4.56 | 491692 | 22057 | 2.35% |
| 2025-11-06 | 4.45 | 4.54 | 0.07 | 1.57% | 4.44 | 4.56 | 650865 | 29409 | 3.10% |
| 2025-11-05 | 4.38 | 4.47 | 0.06 | 1.36% | 4.37 | 4.52 | 554752 | 24736 | 2.65% |
| 2025-11-04 | 4.45 | 4.41 | -0.06 | -1.34% | 4.37 | 4.47 | 481486 | 21271 | 2.30% |
| 2025-11-03 | 4.38 | 4.47 | 0.09 | 2.05% | 4.32 | 4.48 | 757739 | 33625 | 3.61% |
| 2025-10-31 | 4.19 | 4.38 | 0.22 | 5.29% | 4.17 | 4.50 | 1174148 | 51149 | 5.60% |
| 2025-10-30 | 4.29 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 474025 | 19841 | 2.26% |
| 2025-10-29 | 4.23 | 4.29 | 0.04 | 0.94% | 4.14 | 4.30 | 527534 | 22262 | 2.52% |
| 2025-10-28 | 4.21 | 4.25 | 0.07 | 1.67% | 4.16 | 4.32 | 545292 | 23226 | 2.60% |
| 2025-10-27 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 393854 | 16441 | 1.88% |