| 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 | 4.35 | 4.35 | 0.01 | 0.23% | 4.31 | 4.37 | 242805 | 10531 | 1.70% |
| 2026-02-02 | 4.39 | 4.34 | -0.12 | -2.69% | 4.31 | 4.44 | 458710 | 20078 | 3.20% |
| 2026-01-30 | 4.49 | 4.46 | -0.04 | -0.89% | 4.45 | 4.62 | 669799 | 30399 | 4.68% |
| 2026-01-29 | 4.43 | 4.50 | 0.05 | 1.12% | 4.42 | 4.52 | 513382 | 23001 | 3.59% |
| 2026-01-28 | 4.39 | 4.45 | 0.05 | 1.14% | 4.37 | 4.50 | 438494 | 19513 | 3.06% |
| 2026-01-27 | 4.46 | 4.40 | -0.11 | -2.44% | 4.36 | 4.47 | 482010 | 21224 | 3.37% |
| 2026-01-26 | 4.30 | 4.51 | 0.22 | 5.13% | 4.25 | 4.51 | 1047088 | 46100 | 7.32% |
| 2026-01-23 | 4.28 | 4.29 | 0.02 | 0.47% | 4.26 | 4.30 | 231831 | 9939 | 1.62% |
| 2026-01-22 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.31 | 309402 | 13241 | 2.16% |
| 2026-01-21 | 4.36 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 437664 | 18939 | 3.06% |
| 2026-01-20 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 209887 | 9171 | 1.47% |
| 2026-01-19 | 4.36 | 4.37 | 0.01 | 0.23% | 4.36 | 4.38 | 183952 | 8040 | 1.29% |
| 2026-01-16 | 4.41 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 231832 | 10156 | 1.62% |
| 2026-01-15 | 4.41 | 4.40 | -0.01 | -0.23% | 4.39 | 4.42 | 179716 | 7912 | 1.26% |
| 2026-01-14 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 349697 | 15426 | 2.44% |
| 2026-01-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 359813 | 15900 | 2.51% |
| 2026-01-12 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.41 | 258044 | 11352 | 1.80% |
| 2026-01-09 | 4.41 | 4.40 | -0.01 | -0.23% | 4.38 | 4.41 | 254564 | 11191 | 1.78% |
| 2026-01-08 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.41 | 152554 | 6711 | 1.07% |
| 2026-01-07 | 4.43 | 4.41 | -0.03 | -0.68% | 4.40 | 4.44 | 208455 | 9196 | 1.46% |
| 2026-01-06 | 4.40 | 4.44 | 0.03 | 0.68% | 4.39 | 4.44 | 237622 | 10499 | 1.66% |
| 2026-01-05 | 4.41 | 4.41 | 0.01 | 0.23% | 4.38 | 4.42 | 148703 | 6542 | 1.04% |
| 2025-12-31 | 4.44 | 4.40 | -0.05 | -1.12% | 4.39 | 4.44 | 148165 | 6525 | 1.04% |
| 2025-12-30 | 4.41 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 208503 | 9233 | 1.46% |
| 2025-12-29 | 4.42 | 4.41 | 0.00 | 0.00% | 4.40 | 4.46 | 168247 | 7447 | 1.18% |
| 2025-12-26 | 4.40 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 167242 | 7350 | 1.17% |
| 2025-12-25 | 4.37 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 112604 | 4939 | 0.79% |
| 2025-12-24 | 4.36 | 4.38 | 0.01 | 0.23% | 4.34 | 4.39 | 133850 | 5843 | 0.94% |
| 2025-12-23 | 4.40 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 168707 | 7389 | 1.18% |
| 2025-12-22 | 4.42 | 4.41 | -0.02 | -0.45% | 4.40 | 4.43 | 142675 | 6297 | 1.00% |
| 2025-12-19 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 190357 | 8404 | 1.33% |
| 2025-12-18 | 4.38 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 182224 | 8017 | 1.27% |
| 2025-12-17 | 4.48 | 4.42 | 0.08 | 1.84% | 4.39 | 4.52 | 296172 | 13115 | 2.07% |
| 2025-12-16 | 4.38 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 183388 | 7988 | 1.28% |
| 2025-12-15 | 4.36 | 4.38 | 0.00 | 0.00% | 4.34 | 4.44 | 251111 | 11039 | 1.75% |
| 2025-12-12 | 4.44 | 4.38 | -0.06 | -1.35% | 4.34 | 4.45 | 559490 | 24478 | 3.91% |
| 2025-12-11 | 4.54 | 4.44 | -0.09 | -1.99% | 4.43 | 4.55 | 377756 | 16874 | 2.64% |
| 2025-12-10 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.54 | 137055 | 6199 | 0.96% |
| 2025-12-09 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 145488 | 6592 | 1.02% |
| 2025-12-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 167299 | 7615 | 1.17% |
| 2025-12-05 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 142760 | 6467 | 1.00% |
| 2025-12-04 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 249334 | 11277 | 1.74% |
| 2025-12-03 | 4.65 | 4.58 | -0.06 | -1.29% | 4.57 | 4.65 | 286617 | 13175 | 2.00% |
| 2025-12-02 | 4.69 | 4.64 | -0.04 | -0.85% | 4.64 | 4.69 | 176020 | 8185 | 1.23% |
| 2025-12-01 | 4.69 | 4.68 | 0.01 | 0.21% | 4.67 | 4.69 | 139225 | 6515 | 0.97% |
| 2025-11-28 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.68 | 151015 | 7035 | 1.06% |
| 2025-11-27 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.71 | 199237 | 9331 | 1.39% |
| 2025-11-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.72 | 155803 | 7325 | 1.09% |
| 2025-11-25 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 185893 | 8743 | 1.30% |
| 2025-11-24 | 4.70 | 4.70 | 0.00 | 0.00% | 4.69 | 4.74 | 256873 | 12095 | 1.79% |
| 2025-11-21 | 4.78 | 4.70 | -0.09 | -1.88% | 4.69 | 4.81 | 449973 | 21351 | 3.14% |
| 2025-11-20 | 4.84 | 4.79 | -0.07 | -1.44% | 4.77 | 4.85 | 337675 | 16206 | 2.36% |
| 2025-11-19 | 4.82 | 4.86 | 0.04 | 0.83% | 4.78 | 4.87 | 378202 | 18243 | 2.64% |
| 2025-11-18 | 4.86 | 4.82 | -0.05 | -1.03% | 4.80 | 4.89 | 285329 | 13781 | 1.99% |
| 2025-11-17 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.88 | 245440 | 11929 | 1.71% |
| 2025-11-14 | 4.86 | 4.85 | -0.02 | -0.41% | 4.85 | 4.90 | 284314 | 13868 | 1.99% |
| 2025-11-13 | 4.83 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 276427 | 13431 | 1.93% |
| 2025-11-12 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.90 | 265338 | 12878 | 1.85% |
| 2025-11-11 | 4.84 | 4.87 | 0.03 | 0.62% | 4.82 | 4.87 | 318661 | 15451 | 2.23% |
| 2025-11-10 | 4.81 | 4.84 | 0.04 | 0.83% | 4.79 | 4.85 | 304009 | 14677 | 2.12% |
| 2025-11-07 | 4.79 | 4.80 | 0.00 | 0.00% | 4.79 | 4.82 | 195642 | 9402 | 1.37% |
| 2025-11-06 | 4.79 | 4.80 | 0.00 | 0.00% | 4.78 | 4.82 | 145640 | 6988 | 1.02% |
| 2025-11-05 | 4.77 | 4.80 | 0.02 | 0.42% | 4.76 | 4.81 | 167444 | 8023 | 1.17% |
| 2025-11-04 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.80 | 140880 | 6735 | 0.98% |
| 2025-11-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.80 | 182482 | 8738 | 1.27% |
| 2025-10-31 | 4.75 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 259982 | 12388 | 1.82% |
| 2025-10-30 | 4.80 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 253140 | 12128 | 1.77% |
| 2025-10-29 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.82 | 193959 | 9307 | 1.36% |
| 2025-10-28 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.86 | 199581 | 9639 | 1.39% |
| 2025-10-27 | 4.83 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 352139 | 17078 | 2.46% |