| 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 | 4.28 | 4.33 | 0.08 | 1.88% | 4.26 | 4.34 | 176221 | 7590 | 2.30% |
| 2026-02-02 | 4.31 | 4.25 | -0.06 | -1.39% | 4.25 | 4.35 | 200416 | 8645 | 2.62% |
| 2026-01-30 | 4.31 | 4.31 | -0.03 | -0.69% | 4.24 | 4.36 | 246316 | 10587 | 3.22% |
| 2026-01-29 | 4.33 | 4.34 | 0.02 | 0.46% | 4.29 | 4.40 | 222877 | 9692 | 2.91% |
| 2026-01-28 | 4.36 | 4.32 | -0.08 | -1.82% | 4.31 | 4.41 | 191919 | 8340 | 2.51% |
| 2026-01-27 | 4.42 | 4.40 | -0.04 | -0.90% | 4.29 | 4.44 | 244964 | 10678 | 3.20% |
| 2026-01-26 | 4.45 | 4.44 | -0.02 | -0.45% | 4.38 | 4.47 | 290505 | 12843 | 3.80% |
| 2026-01-23 | 4.47 | 4.46 | 0.02 | 0.45% | 4.42 | 4.49 | 253147 | 11255 | 3.31% |
| 2026-01-22 | 4.39 | 4.44 | 0.03 | 0.68% | 4.35 | 4.45 | 291888 | 12881 | 3.81% |
| 2026-01-21 | 4.31 | 4.41 | 0.08 | 1.85% | 4.28 | 4.42 | 323798 | 14172 | 4.23% |
| 2026-01-20 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 238491 | 10325 | 3.12% |
| 2026-01-19 | 4.28 | 4.37 | 0.07 | 1.63% | 4.26 | 4.40 | 396667 | 17187 | 5.18% |
| 2026-01-16 | 4.42 | 4.30 | -0.10 | -2.27% | 4.26 | 4.43 | 399859 | 17211 | 5.23% |
| 2026-01-15 | 4.50 | 4.40 | -0.16 | -3.51% | 4.36 | 4.53 | 633114 | 27969 | 8.27% |
| 2026-01-14 | 4.56 | 4.56 | -0.04 | -0.87% | 4.40 | 4.65 | 1356748 | 61713 | 17.73% |
| 2026-01-13 | 4.20 | 4.60 | 0.42 | 10.05% | 4.18 | 4.60 | 555497 | 24735 | 7.26% |
| 2026-01-12 | 4.18 | 4.18 | 0.01 | 0.24% | 4.15 | 4.21 | 251557 | 10517 | 3.29% |
| 2026-01-09 | 4.07 | 4.17 | 0.10 | 2.46% | 4.06 | 4.20 | 285034 | 11832 | 3.72% |
| 2026-01-08 | 4.05 | 4.07 | 0.03 | 0.74% | 4.04 | 4.10 | 138100 | 5629 | 1.80% |
| 2026-01-07 | 4.12 | 4.04 | -0.10 | -2.42% | 4.04 | 4.13 | 211742 | 8619 | 2.77% |
| 2026-01-06 | 4.07 | 4.14 | 0.07 | 1.72% | 4.07 | 4.19 | 231740 | 9612 | 3.03% |
| 2026-01-05 | 3.98 | 4.07 | 0.10 | 2.52% | 3.95 | 4.09 | 185419 | 7512 | 2.42% |
| 2025-12-31 | 4.02 | 3.97 | -0.04 | -1.00% | 3.94 | 4.02 | 145210 | 5760 | 1.90% |
| 2025-12-30 | 4.01 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 143360 | 5743 | 1.87% |
| 2025-12-29 | 4.09 | 4.02 | -0.08 | -1.95% | 4.01 | 4.10 | 198731 | 8025 | 2.60% |
| 2025-12-26 | 4.20 | 4.10 | -0.08 | -1.91% | 4.07 | 4.20 | 237444 | 9759 | 3.10% |
| 2025-12-25 | 4.05 | 4.18 | 0.16 | 3.98% | 4.03 | 4.22 | 330478 | 13670 | 4.32% |
| 2025-12-24 | 4.03 | 4.02 | 0.00 | 0.00% | 4.00 | 4.04 | 150363 | 6040 | 1.96% |
| 2025-12-23 | 4.07 | 4.02 | -0.06 | -1.47% | 4.01 | 4.09 | 147716 | 5966 | 1.93% |
| 2025-12-22 | 4.15 | 4.08 | -0.08 | -1.92% | 4.06 | 4.16 | 221902 | 9057 | 2.90% |
| 2025-12-19 | 4.13 | 4.16 | 0.06 | 1.46% | 4.03 | 4.16 | 310134 | 12771 | 4.05% |
| 2025-12-18 | 3.96 | 4.10 | 0.14 | 3.54% | 3.95 | 4.16 | 455333 | 18663 | 5.95% |
| 2025-12-17 | 3.89 | 3.96 | 0.07 | 1.80% | 3.88 | 4.06 | 307509 | 12146 | 4.02% |
| 2025-12-16 | 3.94 | 3.89 | -0.07 | -1.77% | 3.88 | 3.99 | 131129 | 5141 | 1.71% |
| 2025-12-15 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 4.00 | 175522 | 6951 | 2.29% |
| 2025-12-12 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 210070 | 8310 | 2.75% |
| 2025-12-11 | 4.11 | 3.98 | -0.14 | -3.40% | 3.98 | 4.12 | 210459 | 8497 | 2.75% |
| 2025-12-10 | 4.11 | 4.12 | 0.01 | 0.24% | 4.07 | 4.16 | 146769 | 6036 | 1.92% |
| 2025-12-09 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.21 | 189558 | 7845 | 2.48% |
| 2025-12-08 | 4.27 | 4.20 | -0.06 | -1.41% | 4.18 | 4.31 | 179834 | 7612 | 2.35% |
| 2025-12-05 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.27 | 137726 | 5842 | 1.80% |
| 2025-12-04 | 4.29 | 4.24 | -0.06 | -1.40% | 4.19 | 4.31 | 175345 | 7451 | 2.29% |
| 2025-12-03 | 4.27 | 4.30 | 0.02 | 0.47% | 4.24 | 4.38 | 206432 | 8862 | 2.70% |
| 2025-12-02 | 4.27 | 4.28 | 0.02 | 0.47% | 4.20 | 4.28 | 152972 | 6499 | 2.00% |
| 2025-12-01 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.32 | 180091 | 7706 | 2.35% |
| 2025-11-28 | 4.28 | 4.29 | 0.04 | 0.94% | 4.21 | 4.29 | 179532 | 7636 | 2.35% |
| 2025-11-27 | 4.24 | 4.25 | 0.03 | 0.71% | 4.18 | 4.32 | 288656 | 12266 | 3.77% |
| 2025-11-26 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.35 | 244541 | 10432 | 3.20% |
| 2025-11-25 | 4.17 | 4.21 | 0.07 | 1.69% | 4.13 | 4.24 | 160890 | 6756 | 2.10% |
| 2025-11-24 | 4.14 | 4.14 | 0.03 | 0.73% | 4.09 | 4.18 | 198007 | 8182 | 2.59% |
| 2025-11-21 | 4.29 | 4.11 | -0.22 | -5.08% | 4.10 | 4.35 | 258812 | 10817 | 3.38% |
| 2025-11-20 | 4.38 | 4.33 | -0.05 | -1.14% | 4.29 | 4.40 | 161051 | 6988 | 2.10% |
| 2025-11-19 | 4.47 | 4.38 | -0.10 | -2.23% | 4.35 | 4.50 | 238601 | 10482 | 3.12% |
| 2025-11-18 | 4.58 | 4.48 | -0.12 | -2.61% | 4.45 | 4.63 | 317596 | 14291 | 4.15% |
| 2025-11-17 | 4.60 | 4.60 | -0.01 | -0.22% | 4.55 | 4.61 | 220619 | 10111 | 2.88% |
| 2025-11-14 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.70 | 252760 | 11755 | 3.30% |
| 2025-11-13 | 4.61 | 4.64 | 0.02 | 0.43% | 4.54 | 4.64 | 270534 | 12459 | 3.54% |
| 2025-11-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.58 | 4.70 | 275965 | 12765 | 3.61% |
| 2025-11-11 | 4.54 | 4.63 | 0.08 | 1.76% | 4.50 | 4.64 | 270597 | 12442 | 3.54% |
| 2025-11-10 | 4.53 | 4.55 | 0.04 | 0.89% | 4.48 | 4.57 | 299566 | 13537 | 3.91% |
| 2025-11-07 | 4.48 | 4.51 | 0.04 | 0.89% | 4.46 | 4.58 | 333689 | 15075 | 4.36% |
| 2025-11-06 | 4.40 | 4.47 | 0.07 | 1.59% | 4.33 | 4.48 | 355761 | 15705 | 4.65% |
| 2025-11-05 | 4.37 | 4.40 | 0.02 | 0.46% | 4.34 | 4.42 | 209737 | 9201 | 2.74% |
| 2025-11-04 | 4.35 | 4.38 | 0.00 | 0.00% | 4.33 | 4.39 | 197468 | 8615 | 2.58% |
| 2025-11-03 | 4.29 | 4.38 | 0.09 | 2.10% | 4.28 | 4.38 | 278824 | 12116 | 3.64% |
| 2025-10-31 | 4.27 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 190424 | 8141 | 2.49% |
| 2025-10-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 211031 | 9064 | 2.76% |
| 2025-10-29 | 4.30 | 4.29 | -0.01 | -0.23% | 4.24 | 4.33 | 183341 | 7854 | 2.40% |
| 2025-10-28 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 219110 | 9398 | 2.86% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.22 | 4.30 | 201731 | 8595 | 2.64% |