| 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 | 4.09 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 80905 | 3321 | 1.03% |
| 2026-02-02 | 4.21 | 4.07 | -0.21 | -4.91% | 4.07 | 4.29 | 147822 | 6059 | 1.89% |
| 2026-01-30 | 4.22 | 4.28 | 0.06 | 1.42% | 4.15 | 4.35 | 103899 | 4418 | 1.32% |
| 2026-01-29 | 4.30 | 4.22 | -0.07 | -1.63% | 4.20 | 4.33 | 93808 | 3989 | 1.20% |
| 2026-01-28 | 4.40 | 4.29 | -0.10 | -2.28% | 4.28 | 4.41 | 77407 | 3359 | 0.99% |
| 2026-01-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.30 | 4.42 | 74532 | 3239 | 0.95% |
| 2026-01-26 | 4.48 | 4.39 | -0.08 | -1.79% | 4.37 | 4.51 | 114209 | 5032 | 1.46% |
| 2026-01-23 | 4.35 | 4.47 | 0.15 | 3.47% | 4.31 | 4.53 | 143464 | 6381 | 1.83% |
| 2026-01-22 | 4.24 | 4.32 | 0.13 | 3.10% | 4.20 | 4.34 | 90041 | 3836 | 1.15% |
| 2026-01-21 | 4.26 | 4.19 | -0.07 | -1.64% | 4.18 | 4.39 | 124813 | 5316 | 1.59% |
| 2026-01-20 | 4.26 | 4.26 | 0.04 | 0.95% | 4.18 | 4.39 | 156050 | 6665 | 1.99% |
| 2026-01-19 | 3.97 | 4.22 | 0.20 | 4.98% | 3.97 | 4.22 | 162331 | 6748 | 2.07% |
| 2026-01-16 | 4.09 | 4.02 | -0.03 | -0.74% | 4.00 | 4.09 | 57104 | 2297 | 0.73% |
| 2026-01-15 | 4.06 | 4.05 | 0.00 | 0.00% | 4.03 | 4.08 | 33451 | 1352 | 0.43% |
| 2026-01-14 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.12 | 54115 | 2206 | 0.69% |
| 2026-01-13 | 4.08 | 4.09 | 0.02 | 0.49% | 4.02 | 4.11 | 78082 | 3170 | 1.00% |
| 2026-01-12 | 4.12 | 4.07 | -0.03 | -0.73% | 4.04 | 4.12 | 71218 | 2898 | 0.91% |
| 2026-01-09 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.11 | 49208 | 2011 | 0.63% |
| 2026-01-08 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.17 | 73034 | 2981 | 0.93% |
| 2026-01-07 | 4.14 | 4.12 | 0.01 | 0.24% | 4.07 | 4.20 | 73558 | 3028 | 0.94% |
| 2026-01-06 | 4.17 | 4.11 | -0.06 | -1.44% | 4.08 | 4.18 | 107037 | 4390 | 1.36% |
| 2026-01-05 | 4.29 | 4.17 | -0.03 | -0.71% | 4.14 | 4.32 | 83510 | 3498 | 1.06% |
| 2025-12-31 | 4.32 | 4.20 | -0.05 | -1.18% | 4.14 | 4.36 | 200377 | 8474 | 2.56% |
| 2025-12-30 | 4.10 | 4.25 | 0.20 | 4.94% | 4.05 | 4.25 | 88883 | 3755 | 1.13% |
| 2025-12-29 | 4.03 | 4.05 | 0.06 | 1.50% | 3.96 | 4.13 | 131173 | 5297 | 1.67% |
| 2025-12-26 | 3.80 | 3.99 | 0.19 | 5.00% | 3.77 | 3.99 | 130565 | 5146 | 1.67% |
| 2025-12-25 | 3.78 | 3.80 | -0.02 | -0.52% | 3.75 | 3.93 | 61539 | 2350 | 0.78% |
| 2025-12-24 | 4.05 | 3.82 | -0.05 | -1.29% | 3.73 | 4.06 | 178834 | 7000 | 2.28% |
| 2025-12-23 | 3.79 | 3.87 | 0.18 | 4.88% | 3.73 | 3.87 | 49837 | 1907 | 0.64% |
| 2025-12-22 | 3.52 | 3.69 | 0.18 | 5.13% | 3.52 | 3.69 | 80080 | 2913 | 1.02% |
| 2025-12-19 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 24138 | 843 | 0.31% |
| 2025-12-18 | 3.51 | 3.49 | 0.00 | 0.00% | 3.48 | 3.58 | 35315 | 1241 | 0.45% |
| 2025-12-17 | 3.54 | 3.49 | -0.03 | -0.85% | 3.40 | 3.54 | 68519 | 2368 | 0.87% |
| 2025-12-16 | 3.63 | 3.52 | -0.09 | -2.49% | 3.52 | 3.63 | 35818 | 1273 | 0.46% |
| 2025-12-15 | 3.63 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 34048 | 1236 | 0.43% |
| 2025-12-12 | 3.62 | 3.64 | 0.02 | 0.55% | 3.56 | 3.66 | 32158 | 1167 | 0.41% |
| 2025-12-11 | 3.65 | 3.62 | -0.05 | -1.36% | 3.55 | 3.67 | 62067 | 2238 | 0.79% |
| 2025-12-10 | 3.70 | 3.67 | -0.02 | -0.54% | 3.64 | 3.73 | 35733 | 1316 | 0.46% |
| 2025-12-09 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.76 | 33670 | 1249 | 0.43% |
| 2025-12-08 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 44216 | 1644 | 0.56% |
| 2025-12-05 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 47883 | 1771 | 0.61% |
| 2025-12-04 | 3.73 | 3.68 | 0.01 | 0.27% | 3.67 | 3.79 | 50575 | 1880 | 0.64% |
| 2025-12-03 | 3.80 | 3.67 | -0.16 | -4.18% | 3.65 | 3.83 | 103613 | 3843 | 1.32% |
| 2025-12-02 | 3.91 | 3.83 | -0.07 | -1.79% | 3.82 | 3.93 | 48424 | 1873 | 0.62% |
| 2025-12-01 | 3.95 | 3.90 | -0.03 | -0.76% | 3.90 | 3.95 | 23613 | 923 | 0.30% |
| 2025-11-28 | 3.96 | 3.93 | 0.03 | 0.77% | 3.88 | 3.96 | 30248 | 1181 | 0.39% |
| 2025-11-27 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 3.97 | 27022 | 1060 | 0.34% |
| 2025-11-26 | 3.98 | 3.95 | -0.04 | -1.00% | 3.93 | 3.99 | 34611 | 1368 | 0.44% |
| 2025-11-25 | 3.88 | 3.99 | 0.13 | 3.37% | 3.86 | 4.03 | 52391 | 2073 | 0.67% |
| 2025-11-24 | 3.85 | 3.86 | -0.01 | -0.26% | 3.84 | 3.90 | 41585 | 1606 | 0.53% |
| 2025-11-21 | 3.96 | 3.87 | -0.11 | -2.76% | 3.85 | 3.96 | 66677 | 2594 | 0.85% |
| 2025-11-20 | 4.03 | 3.98 | -0.03 | -0.75% | 3.98 | 4.03 | 33346 | 1332 | 0.43% |
| 2025-11-19 | 4.09 | 4.01 | -0.05 | -1.23% | 4.00 | 4.09 | 53812 | 2163 | 0.69% |
| 2025-11-18 | 4.15 | 4.06 | -0.10 | -2.40% | 4.03 | 4.17 | 67620 | 2760 | 0.86% |
| 2025-11-17 | 4.07 | 4.16 | 0.11 | 2.72% | 4.02 | 4.17 | 96894 | 3972 | 1.24% |
| 2025-11-14 | 4.05 | 4.05 | -0.02 | -0.49% | 4.02 | 4.09 | 58025 | 2353 | 0.74% |
| 2025-11-13 | 4.00 | 4.07 | 0.07 | 1.75% | 3.98 | 4.09 | 63763 | 2567 | 0.81% |
| 2025-11-12 | 4.04 | 4.00 | -0.01 | -0.25% | 3.98 | 4.05 | 37689 | 1505 | 0.48% |
| 2025-11-11 | 4.00 | 4.01 | 0.02 | 0.50% | 3.98 | 4.04 | 42171 | 1688 | 0.54% |
| 2025-11-10 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.06 | 52087 | 2085 | 0.66% |
| 2025-11-07 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.07 | 40850 | 1651 | 0.52% |
| 2025-11-06 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.09 | 37102 | 1506 | 0.47% |
| 2025-11-05 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.09 | 38164 | 1552 | 0.49% |
| 2025-11-04 | 4.17 | 4.06 | -0.06 | -1.46% | 4.05 | 4.17 | 45726 | 1865 | 0.58% |
| 2025-11-03 | 4.10 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 62033 | 2522 | 0.79% |
| 2025-10-31 | 4.08 | 4.08 | 0.07 | 1.75% | 4.04 | 4.14 | 57296 | 2344 | 0.73% |
| 2025-10-30 | 4.07 | 4.01 | -0.05 | -1.23% | 4.01 | 4.08 | 51286 | 2071 | 0.65% |
| 2025-10-29 | 4.04 | 4.06 | 0.00 | 0.00% | 4.02 | 4.07 | 40545 | 1643 | 0.52% |
| 2025-10-28 | 4.07 | 4.06 | -0.03 | -0.73% | 4.03 | 4.09 | 47253 | 1918 | 0.60% |
| 2025-10-27 | 4.15 | 4.09 | -0.02 | -0.49% | 4.05 | 4.16 | 52304 | 2137 | 0.67% |