| 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 | 4.31 | 4.33 | 0.04 | 0.93% | 4.22 | 4.35 | 157325 | 6762 | 1.04% |
| 2026-02-02 | 4.16 | 4.29 | 0.10 | 2.39% | 4.16 | 4.38 | 218550 | 9318 | 1.44% |
| 2026-01-30 | 4.05 | 4.19 | -0.06 | -1.41% | 4.05 | 4.40 | 349555 | 14863 | 2.31% |
| 2026-01-29 | 4.30 | 4.25 | -0.22 | -4.92% | 4.25 | 4.36 | 141253 | 6028 | 0.93% |
| 2026-01-28 | 4.60 | 4.47 | -0.24 | -5.10% | 4.47 | 4.82 | 388387 | 17848 | 2.56% |
| 2026-01-27 | 4.61 | 4.71 | 0.13 | 2.84% | 4.57 | 4.80 | 371551 | 17508 | 2.45% |
| 2026-01-26 | 4.56 | 4.58 | 0.09 | 2.00% | 4.39 | 4.68 | 375392 | 16991 | 2.48% |
| 2026-01-23 | 4.58 | 4.49 | -0.07 | -1.54% | 4.39 | 4.67 | 350837 | 15834 | 2.31% |
| 2026-01-22 | 4.55 | 4.56 | 0.04 | 0.88% | 4.51 | 4.68 | 236244 | 10819 | 1.56% |
| 2026-01-21 | 4.48 | 4.52 | -0.03 | -0.66% | 4.39 | 4.68 | 319503 | 14518 | 2.11% |
| 2026-01-20 | 4.49 | 4.55 | 0.13 | 2.94% | 4.35 | 4.64 | 662958 | 29985 | 4.37% |
| 2026-01-19 | 4.25 | 4.42 | 0.21 | 4.99% | 4.18 | 4.42 | 279573 | 12126 | 1.84% |
| 2026-01-16 | 4.02 | 4.21 | 0.20 | 4.99% | 4.02 | 4.21 | 473413 | 19718 | 3.12% |
| 2026-01-15 | 3.90 | 4.01 | 0.09 | 2.30% | 3.88 | 4.02 | 244682 | 9759 | 1.61% |
| 2026-01-14 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.96 | 161934 | 6331 | 1.07% |
| 2026-01-13 | 3.89 | 3.91 | 0.00 | 0.00% | 3.84 | 4.00 | 210019 | 8270 | 1.39% |
| 2026-01-12 | 4.04 | 3.91 | -0.09 | -2.25% | 3.90 | 4.04 | 287750 | 11384 | 1.90% |
| 2026-01-09 | 3.95 | 4.00 | 0.09 | 2.30% | 3.93 | 4.06 | 296668 | 11830 | 1.96% |
| 2026-01-08 | 3.87 | 3.91 | 0.05 | 1.30% | 3.83 | 3.96 | 233302 | 9084 | 1.54% |
| 2026-01-07 | 3.77 | 3.86 | 0.12 | 3.21% | 3.71 | 3.90 | 243602 | 9328 | 1.61% |
| 2026-01-06 | 3.68 | 3.74 | 0.04 | 1.08% | 3.66 | 3.75 | 149813 | 5525 | 0.99% |
| 2026-01-05 | 3.70 | 3.70 | 0.02 | 0.54% | 3.69 | 3.81 | 165828 | 6219 | 1.09% |
| 2025-12-31 | 3.69 | 3.68 | 0.02 | 0.55% | 3.62 | 3.70 | 108950 | 3996 | 0.72% |
| 2025-12-30 | 3.70 | 3.66 | -0.04 | -1.08% | 3.66 | 3.74 | 118048 | 4346 | 0.78% |
| 2025-12-29 | 3.72 | 3.70 | -0.09 | -2.37% | 3.69 | 3.77 | 110592 | 4115 | 0.73% |
| 2025-12-26 | 3.75 | 3.79 | 0.08 | 2.16% | 3.67 | 3.88 | 187278 | 7014 | 1.24% |
| 2025-12-25 | 3.77 | 3.71 | -0.05 | -1.33% | 3.68 | 3.78 | 148292 | 5526 | 0.98% |
| 2025-12-24 | 3.78 | 3.76 | -0.04 | -1.05% | 3.76 | 3.82 | 113141 | 4281 | 0.75% |
| 2025-12-23 | 3.92 | 3.80 | -0.11 | -2.81% | 3.79 | 3.95 | 163375 | 6278 | 1.08% |
| 2025-12-22 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.97 | 129165 | 5060 | 0.85% |
| 2025-12-19 | 3.92 | 3.90 | -0.06 | -1.52% | 3.88 | 3.96 | 164148 | 6414 | 1.08% |
| 2025-12-18 | 3.81 | 3.96 | 0.14 | 3.66% | 3.79 | 4.00 | 254708 | 10024 | 1.68% |
| 2025-12-17 | 3.85 | 3.82 | -0.01 | -0.26% | 3.74 | 3.90 | 153439 | 5836 | 1.01% |
| 2025-12-16 | 3.90 | 3.83 | -0.06 | -1.54% | 3.78 | 3.91 | 149144 | 5714 | 0.98% |
| 2025-12-15 | 3.95 | 3.89 | -0.08 | -2.02% | 3.86 | 3.97 | 180145 | 7039 | 1.19% |
| 2025-12-12 | 4.03 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 159552 | 6337 | 1.05% |
| 2025-12-11 | 4.08 | 3.99 | -0.01 | -0.25% | 3.95 | 4.08 | 225247 | 9024 | 1.49% |
| 2025-12-10 | 3.85 | 4.00 | 0.15 | 3.90% | 3.80 | 4.02 | 270021 | 10651 | 1.78% |
| 2025-12-09 | 3.98 | 3.85 | -0.05 | -1.28% | 3.82 | 4.08 | 323713 | 12868 | 2.14% |
| 2025-12-08 | 3.82 | 3.90 | 0.14 | 3.72% | 3.82 | 3.95 | 388260 | 15218 | 2.56% |
| 2025-12-05 | 3.69 | 3.76 | 0.07 | 1.90% | 3.51 | 3.78 | 229707 | 8466 | 1.52% |
| 2025-12-04 | 3.77 | 3.69 | -0.13 | -3.40% | 3.68 | 3.82 | 196645 | 7347 | 1.30% |
| 2025-12-03 | 3.87 | 3.82 | -0.02 | -0.52% | 3.72 | 3.89 | 200609 | 7660 | 1.32% |
| 2025-12-02 | 3.86 | 3.84 | -0.20 | -4.95% | 3.84 | 3.97 | 558158 | 21557 | 3.68% |
| 2025-12-01 | 3.90 | 4.04 | 0.14 | 3.59% | 3.86 | 4.10 | 632500 | 25558 | 4.17% |
| 2025-11-28 | 3.64 | 3.90 | 0.17 | 4.56% | 3.61 | 3.92 | 617080 | 23363 | 4.07% |
| 2025-11-27 | 3.70 | 3.73 | 0.11 | 3.04% | 3.57 | 3.80 | 698786 | 26142 | 4.61% |
| 2025-11-26 | 3.51 | 3.62 | 0.02 | 0.56% | 3.42 | 3.67 | 458940 | 16116 | 3.03% |
| 2025-11-25 | 3.56 | 3.60 | 0.08 | 2.27% | 3.42 | 3.70 | 633297 | 22775 | 4.18% |
| 2025-11-24 | 3.66 | 3.52 | -0.18 | -4.86% | 3.52 | 3.79 | 550088 | 19708 | 3.63% |
| 2025-11-21 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.70 | 64631 | 2391 | 0.43% |
| 2025-11-20 | 4.00 | 3.89 | -0.20 | -4.89% | 3.89 | 4.05 | 276427 | 10807 | 1.82% |
| 2025-11-19 | 4.31 | 4.09 | -0.22 | -5.10% | 4.09 | 4.31 | 873497 | 36504 | 5.76% |
| 2025-11-18 | 4.29 | 4.31 | 0.21 | 5.12% | 4.01 | 4.31 | 1094616 | 46037 | 7.22% |
| 2025-11-17 | 4.36 | 4.10 | -0.05 | -1.20% | 3.97 | 4.36 | 1540974 | 64985 | 10.16% |
| 2025-11-14 | 4.15 | 4.15 | 0.20 | 5.06% | 4.15 | 4.15 | 54348 | 2255 | 0.36% |
| 2025-11-13 | 3.95 | 3.95 | 0.19 | 5.05% | 3.94 | 3.95 | 329411 | 13011 | 2.17% |
| 2025-11-12 | 3.51 | 3.76 | 0.18 | 5.03% | 3.50 | 3.76 | 798977 | 29116 | 5.27% |
| 2025-11-11 | 3.92 | 3.58 | -0.15 | -4.02% | 3.58 | 3.92 | 1285894 | 48155 | 8.48% |
| 2025-11-10 | 3.51 | 3.73 | 0.18 | 5.07% | 3.39 | 3.73 | 1281160 | 46550 | 8.45% |
| 2025-11-07 | 3.80 | 3.55 | -0.19 | -5.08% | 3.55 | 3.80 | 690604 | 25242 | 4.55% |
| 2025-11-06 | 3.74 | 3.74 | 0.18 | 5.06% | 3.74 | 3.74 | 49891 | 1865 | 0.33% |
| 2025-11-05 | 3.56 | 3.56 | 0.17 | 5.01% | 3.56 | 3.56 | 101321 | 3607 | 0.67% |
| 2025-11-04 | 3.39 | 3.39 | 0.16 | 4.95% | 3.39 | 3.39 | 60501 | 2050 | 0.40% |
| 2025-11-03 | 3.23 | 3.23 | 0.15 | 4.87% | 3.23 | 3.23 | 7227 | 233 | 0.05% |
| 2025-10-31 | 3.08 | 3.08 | 0.15 | 5.12% | 3.08 | 3.08 | 13997 | 431 | 0.09% |
| 2025-10-30 | 2.93 | 2.93 | 0.14 | 5.02% | 2.93 | 2.93 | 18217 | 533 | 0.12% |
| 2025-10-29 | 2.79 | 2.79 | 0.13 | 4.89% | 2.79 | 2.79 | 7585 | 211 | 0.05% |
| 2025-10-28 | 2.66 | 2.66 | 0.13 | 5.14% | 2.66 | 2.66 | 7703 | 204 | 0.05% |
| 2025-10-27 | 2.53 | 2.53 | 0.12 | 4.98% | 2.53 | 2.53 | 20276 | 512 | 0.13% |