| 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 | 4.08 | 4.23 | 0.16 | 3.93% | 4.04 | 4.23 | 155420 | 6472 | 1.22% |
| 2026-02-03 | 3.98 | 4.07 | 0.12 | 3.04% | 3.95 | 4.10 | 162199 | 6558 | 1.27% |
| 2026-02-02 | 4.15 | 3.95 | -0.24 | -5.73% | 3.94 | 4.18 | 230834 | 9310 | 1.81% |
| 2026-01-30 | 4.25 | 4.19 | -0.10 | -2.33% | 4.07 | 4.26 | 342317 | 14260 | 2.68% |
| 2026-01-29 | 4.25 | 4.29 | 0.05 | 1.18% | 4.20 | 4.35 | 366623 | 15679 | 2.87% |
| 2026-01-28 | 4.11 | 4.24 | 0.12 | 2.91% | 4.06 | 4.34 | 357491 | 15202 | 2.80% |
| 2026-01-27 | 4.03 | 4.12 | 0.08 | 1.98% | 4.00 | 4.16 | 282902 | 11566 | 2.22% |
| 2026-01-26 | 4.00 | 4.04 | 0.03 | 0.75% | 3.99 | 4.07 | 188608 | 7600 | 1.48% |
| 2026-01-23 | 3.97 | 4.01 | 0.06 | 1.52% | 3.92 | 4.01 | 167374 | 6653 | 1.31% |
| 2026-01-22 | 3.88 | 3.95 | 0.07 | 1.80% | 3.83 | 3.96 | 158396 | 6192 | 1.24% |
| 2026-01-21 | 3.86 | 3.88 | -0.01 | -0.26% | 3.79 | 3.91 | 187115 | 7231 | 1.47% |
| 2026-01-20 | 3.84 | 3.89 | 0.04 | 1.04% | 3.81 | 3.91 | 133557 | 5149 | 1.05% |
| 2026-01-19 | 3.69 | 3.85 | 0.14 | 3.77% | 3.69 | 3.87 | 144964 | 5499 | 1.14% |
| 2026-01-16 | 3.80 | 3.71 | -0.08 | -2.11% | 3.70 | 3.80 | 117168 | 4373 | 0.92% |
| 2026-01-15 | 3.82 | 3.79 | -0.05 | -1.30% | 3.75 | 3.85 | 108490 | 4111 | 0.85% |
| 2026-01-14 | 3.90 | 3.84 | -0.05 | -1.29% | 3.80 | 3.93 | 192572 | 7453 | 1.51% |
| 2026-01-13 | 3.87 | 3.89 | 0.05 | 1.30% | 3.84 | 3.99 | 262292 | 10280 | 2.06% |
| 2026-01-12 | 3.83 | 3.84 | 0.05 | 1.32% | 3.77 | 3.91 | 177923 | 6822 | 1.39% |
| 2026-01-09 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.87 | 198964 | 7548 | 1.56% |
| 2026-01-08 | 3.74 | 3.73 | -0.05 | -1.32% | 3.71 | 3.77 | 136244 | 5080 | 1.07% |
| 2026-01-07 | 3.87 | 3.78 | -0.08 | -2.07% | 3.72 | 3.87 | 209497 | 7921 | 1.64% |
| 2026-01-06 | 3.55 | 3.86 | 0.29 | 8.12% | 3.55 | 3.89 | 399842 | 15108 | 3.13% |
| 2026-01-05 | 3.57 | 3.57 | 0.02 | 0.56% | 3.54 | 3.58 | 83922 | 2986 | 0.66% |
| 2025-12-31 | 3.55 | 3.55 | -0.01 | -0.28% | 3.51 | 3.58 | 92240 | 3264 | 0.72% |
| 2025-12-30 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.59 | 85369 | 3041 | 0.67% |
| 2025-12-29 | 3.61 | 3.57 | -0.04 | -1.11% | 3.56 | 3.62 | 58988 | 2113 | 0.46% |
| 2025-12-26 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 101588 | 3663 | 0.80% |
| 2025-12-25 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.63 | 86543 | 3127 | 0.68% |
| 2025-12-24 | 3.60 | 3.62 | 0.01 | 0.28% | 3.56 | 3.63 | 71879 | 2584 | 0.56% |
| 2025-12-23 | 3.68 | 3.61 | -0.09 | -2.43% | 3.60 | 3.70 | 126413 | 4581 | 0.99% |
| 2025-12-22 | 3.65 | 3.70 | 0.07 | 1.93% | 3.64 | 3.71 | 122504 | 4504 | 0.96% |
| 2025-12-19 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.64 | 125433 | 4520 | 0.98% |
| 2025-12-18 | 3.55 | 3.57 | 0.00 | 0.00% | 3.55 | 3.64 | 94288 | 3383 | 0.74% |
| 2025-12-17 | 3.51 | 3.57 | 0.06 | 1.71% | 3.46 | 3.63 | 164462 | 5842 | 1.29% |
| 2025-12-16 | 3.59 | 3.51 | -0.08 | -2.23% | 3.50 | 3.62 | 130003 | 4596 | 1.02% |
| 2025-12-15 | 3.54 | 3.59 | 0.02 | 0.56% | 3.47 | 3.63 | 148894 | 5316 | 1.17% |
| 2025-12-12 | 3.54 | 3.57 | -0.03 | -0.83% | 3.53 | 3.63 | 237266 | 8462 | 1.86% |
| 2025-12-11 | 3.65 | 3.60 | -0.03 | -0.83% | 3.58 | 3.89 | 411649 | 15313 | 3.23% |
| 2025-12-10 | 3.61 | 3.63 | 0.02 | 0.55% | 3.58 | 3.64 | 116773 | 4216 | 0.91% |
| 2025-12-09 | 3.74 | 3.61 | -0.14 | -3.73% | 3.61 | 3.75 | 131584 | 4799 | 1.03% |
| 2025-12-08 | 3.73 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 109680 | 4110 | 0.86% |
| 2025-12-05 | 3.66 | 3.72 | 0.05 | 1.36% | 3.62 | 3.75 | 106012 | 3904 | 0.83% |
| 2025-12-04 | 3.80 | 3.67 | -0.11 | -2.91% | 3.65 | 3.82 | 139076 | 5140 | 1.09% |
| 2025-12-03 | 3.80 | 3.78 | -0.02 | -0.53% | 3.74 | 3.83 | 126466 | 4783 | 0.99% |
| 2025-12-02 | 3.79 | 3.80 | 0.01 | 0.26% | 3.72 | 3.82 | 142758 | 5385 | 1.12% |
| 2025-12-01 | 3.72 | 3.79 | 0.06 | 1.61% | 3.72 | 3.95 | 253026 | 9696 | 1.98% |
| 2025-11-28 | 3.61 | 3.73 | 0.12 | 3.32% | 3.58 | 3.87 | 311622 | 11661 | 2.44% |
| 2025-11-27 | 3.57 | 3.61 | 0.07 | 1.98% | 3.50 | 3.69 | 206945 | 7455 | 1.62% |
| 2025-11-26 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.63 | 152411 | 5451 | 1.19% |
| 2025-11-25 | 3.55 | 3.55 | 0.04 | 1.14% | 3.50 | 3.57 | 126917 | 4498 | 0.99% |
| 2025-11-24 | 3.53 | 3.51 | 0.02 | 0.57% | 3.48 | 3.59 | 194938 | 6873 | 1.53% |
| 2025-11-21 | 3.82 | 3.49 | -0.37 | -9.59% | 3.49 | 3.85 | 336752 | 12179 | 2.64% |
| 2025-11-20 | 3.94 | 3.86 | -0.06 | -1.53% | 3.83 | 3.96 | 134682 | 5236 | 1.06% |
| 2025-11-19 | 3.95 | 3.92 | -0.02 | -0.51% | 3.86 | 3.97 | 122836 | 4802 | 0.96% |
| 2025-11-18 | 4.01 | 3.94 | -0.10 | -2.48% | 3.90 | 4.04 | 181043 | 7142 | 1.42% |
| 2025-11-17 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 146139 | 5888 | 1.15% |
| 2025-11-14 | 4.00 | 4.03 | 0.01 | 0.25% | 3.97 | 4.12 | 238489 | 9643 | 1.87% |
| 2025-11-13 | 3.99 | 4.02 | 0.03 | 0.75% | 3.95 | 4.04 | 165953 | 6651 | 1.30% |
| 2025-11-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.91 | 4.05 | 192975 | 7668 | 1.51% |
| 2025-11-11 | 3.94 | 4.01 | 0.06 | 1.52% | 3.92 | 4.03 | 211671 | 8454 | 1.66% |
| 2025-11-10 | 3.93 | 3.95 | 0.05 | 1.28% | 3.87 | 3.98 | 243006 | 9555 | 1.90% |
| 2025-11-07 | 3.85 | 3.90 | 0.05 | 1.30% | 3.82 | 3.92 | 216198 | 8417 | 1.69% |
| 2025-11-06 | 3.78 | 3.85 | 0.07 | 1.85% | 3.76 | 3.87 | 222314 | 8513 | 1.74% |
| 2025-11-05 | 3.70 | 3.78 | 0.04 | 1.07% | 3.68 | 3.84 | 182076 | 6890 | 1.43% |
| 2025-11-04 | 3.75 | 3.74 | -0.02 | -0.53% | 3.70 | 3.80 | 200856 | 7503 | 1.57% |
| 2025-11-03 | 3.71 | 3.76 | 0.06 | 1.62% | 3.71 | 3.82 | 212014 | 7979 | 1.66% |
| 2025-10-31 | 3.64 | 3.70 | 0.02 | 0.54% | 3.61 | 3.72 | 170638 | 6233 | 1.34% |
| 2025-10-30 | 3.72 | 3.68 | -0.07 | -1.87% | 3.68 | 3.74 | 95464 | 3535 | 0.75% |
| 2025-10-29 | 3.71 | 3.75 | 0.03 | 0.81% | 3.67 | 3.75 | 108594 | 4027 | 0.85% |
| 2025-10-28 | 3.77 | 3.72 | -0.05 | -1.33% | 3.70 | 3.77 | 123722 | 4610 | 0.97% |
| 2025-10-27 | 3.79 | 3.77 | -0.02 | -0.53% | 3.73 | 3.82 | 163332 | 6150 | 1.28% |