| 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 | 4.40 | 4.41 | 0.09 | 2.08% | 4.39 | 4.55 | 272191 | 12062 | 3.61% |
| 2026-02-02 | 4.48 | 4.32 | -0.33 | -7.10% | 4.20 | 4.55 | 353962 | 15646 | 4.70% |
| 2026-01-30 | 4.65 | 4.65 | 0.01 | 0.22% | 4.58 | 4.71 | 267954 | 12449 | 3.55% |
| 2026-01-29 | 4.83 | 4.64 | -0.19 | -3.93% | 4.59 | 4.84 | 473623 | 22157 | 6.28% |
| 2026-01-28 | 4.78 | 4.83 | -0.07 | -1.43% | 4.78 | 4.99 | 445798 | 21775 | 5.91% |
| 2026-01-27 | 4.84 | 4.90 | 0.00 | 0.00% | 4.71 | 4.94 | 475128 | 23002 | 6.30% |
| 2026-01-26 | 4.86 | 4.90 | 0.17 | 3.59% | 4.80 | 4.94 | 677856 | 33068 | 8.99% |
| 2026-01-23 | 4.62 | 4.73 | 0.13 | 2.83% | 4.58 | 4.91 | 570030 | 27134 | 7.56% |
| 2026-01-22 | 4.50 | 4.60 | 0.12 | 2.68% | 4.50 | 4.64 | 396127 | 18141 | 5.26% |
| 2026-01-21 | 4.57 | 4.48 | -0.13 | -2.82% | 4.40 | 4.57 | 347176 | 15499 | 4.61% |
| 2026-01-20 | 4.53 | 4.61 | 0.11 | 2.44% | 4.45 | 4.74 | 839322 | 38515 | 11.13% |
| 2026-01-19 | 4.05 | 4.50 | 0.41 | 10.02% | 4.04 | 4.50 | 585759 | 25364 | 7.77% |
| 2026-01-16 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.14 | 112719 | 4622 | 1.50% |
| 2026-01-15 | 4.15 | 4.12 | -0.03 | -0.72% | 4.09 | 4.16 | 104698 | 4313 | 1.39% |
| 2026-01-14 | 4.17 | 4.15 | -0.03 | -0.72% | 4.11 | 4.21 | 189662 | 7902 | 2.52% |
| 2026-01-13 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.24 | 162798 | 6834 | 2.16% |
| 2026-01-12 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 135896 | 5704 | 1.80% |
| 2026-01-09 | 4.21 | 4.21 | 0.00 | 0.00% | 4.17 | 4.23 | 120297 | 5052 | 1.60% |
| 2026-01-08 | 4.13 | 4.21 | 0.09 | 2.18% | 4.11 | 4.22 | 163034 | 6807 | 2.16% |
| 2026-01-07 | 4.15 | 4.12 | -0.03 | -0.72% | 4.11 | 4.17 | 105634 | 4373 | 1.40% |
| 2026-01-06 | 4.12 | 4.15 | 0.04 | 0.97% | 4.10 | 4.16 | 110451 | 4571 | 1.47% |
| 2026-01-05 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.15 | 102143 | 4195 | 1.36% |
| 2025-12-31 | 4.12 | 4.11 | -0.01 | -0.24% | 4.08 | 4.14 | 74187 | 3049 | 0.98% |
| 2025-12-30 | 4.16 | 4.12 | -0.06 | -1.44% | 4.11 | 4.18 | 98735 | 4088 | 1.31% |
| 2025-12-29 | 4.22 | 4.18 | 0.00 | 0.00% | 4.16 | 4.25 | 97945 | 4100 | 1.30% |
| 2025-12-26 | 4.26 | 4.18 | -0.09 | -2.11% | 4.17 | 4.32 | 169926 | 7188 | 2.25% |
| 2025-12-25 | 4.25 | 4.27 | 0.16 | 3.89% | 4.22 | 4.41 | 306061 | 13161 | 4.06% |
| 2025-12-24 | 4.13 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 66821 | 2755 | 0.89% |
| 2025-12-23 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.14 | 70313 | 2881 | 0.93% |
| 2025-12-22 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.16 | 62505 | 2582 | 0.83% |
| 2025-12-19 | 4.07 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 91106 | 3739 | 1.21% |
| 2025-12-18 | 4.01 | 4.06 | 0.02 | 0.50% | 4.00 | 4.09 | 77371 | 3139 | 1.03% |
| 2025-12-17 | 4.05 | 4.04 | 0.01 | 0.25% | 3.95 | 4.06 | 122875 | 4908 | 1.63% |
| 2025-12-16 | 4.12 | 4.03 | -0.08 | -1.95% | 4.03 | 4.12 | 77657 | 3144 | 1.03% |
| 2025-12-15 | 4.07 | 4.11 | 0.02 | 0.49% | 4.02 | 4.16 | 99834 | 4091 | 1.32% |
| 2025-12-12 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.15 | 86088 | 3529 | 1.14% |
| 2025-12-11 | 4.21 | 4.12 | -0.09 | -2.14% | 4.12 | 4.23 | 88080 | 3653 | 1.17% |
| 2025-12-10 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 75605 | 3165 | 1.00% |
| 2025-12-09 | 4.22 | 4.18 | -0.04 | -0.95% | 4.16 | 4.23 | 85713 | 3594 | 1.14% |
| 2025-12-08 | 4.26 | 4.22 | -0.04 | -0.94% | 4.20 | 4.27 | 103534 | 4379 | 1.37% |
| 2025-12-05 | 4.15 | 4.26 | 0.11 | 2.65% | 4.13 | 4.27 | 104598 | 4410 | 1.39% |
| 2025-12-04 | 4.21 | 4.15 | -0.08 | -1.89% | 4.13 | 4.22 | 113833 | 4746 | 1.51% |
| 2025-12-03 | 4.33 | 4.23 | -0.10 | -2.31% | 4.22 | 4.34 | 151802 | 6459 | 2.01% |
| 2025-12-02 | 4.35 | 4.33 | -0.04 | -0.92% | 4.30 | 4.39 | 96748 | 4189 | 1.28% |
| 2025-12-01 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 94392 | 4138 | 1.25% |
| 2025-11-28 | 4.29 | 4.39 | 0.06 | 1.39% | 4.28 | 4.39 | 105237 | 4584 | 1.40% |
| 2025-11-27 | 4.35 | 4.33 | -0.05 | -1.14% | 4.32 | 4.38 | 117353 | 5094 | 1.56% |
| 2025-11-26 | 4.44 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 110795 | 4890 | 1.47% |
| 2025-11-25 | 4.43 | 4.44 | 0.04 | 0.91% | 4.36 | 4.54 | 157462 | 7031 | 2.09% |
| 2025-11-24 | 4.33 | 4.40 | 0.10 | 2.33% | 4.28 | 4.42 | 117701 | 5118 | 1.56% |
| 2025-11-21 | 4.45 | 4.30 | -0.20 | -4.44% | 4.30 | 4.51 | 200088 | 8750 | 2.65% |
| 2025-11-20 | 4.50 | 4.50 | 0.00 | 0.00% | 4.45 | 4.52 | 95802 | 4297 | 1.27% |
| 2025-11-19 | 4.60 | 4.50 | -0.09 | -1.96% | 4.47 | 4.60 | 121469 | 5466 | 1.61% |
| 2025-11-18 | 4.64 | 4.59 | -0.05 | -1.08% | 4.53 | 4.65 | 128854 | 5885 | 1.71% |
| 2025-11-17 | 4.62 | 4.64 | 0.02 | 0.43% | 4.57 | 4.65 | 91205 | 4216 | 1.21% |
| 2025-11-14 | 4.61 | 4.62 | -0.01 | -0.22% | 4.61 | 4.66 | 103583 | 4794 | 1.37% |
| 2025-11-13 | 4.62 | 4.63 | 0.00 | 0.00% | 4.59 | 4.64 | 120971 | 5588 | 1.60% |
| 2025-11-12 | 4.76 | 4.63 | -0.14 | -2.94% | 4.62 | 4.77 | 176689 | 8230 | 2.34% |
| 2025-11-11 | 4.75 | 4.77 | -0.01 | -0.21% | 4.72 | 4.79 | 183674 | 8732 | 2.44% |
| 2025-11-10 | 4.91 | 4.78 | -0.03 | -0.62% | 4.77 | 4.94 | 296667 | 14335 | 3.94% |
| 2025-11-07 | 4.62 | 4.81 | 0.18 | 3.89% | 4.60 | 4.90 | 446545 | 21309 | 5.92% |
| 2025-11-06 | 4.68 | 4.63 | -0.04 | -0.86% | 4.58 | 4.68 | 169942 | 7835 | 2.25% |
| 2025-11-05 | 4.50 | 4.67 | 0.17 | 3.78% | 4.48 | 4.70 | 284969 | 13140 | 3.78% |
| 2025-11-04 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.53 | 113925 | 5118 | 1.51% |
| 2025-11-03 | 4.52 | 4.53 | 0.04 | 0.89% | 4.47 | 4.54 | 135395 | 6102 | 1.80% |
| 2025-10-31 | 4.46 | 4.49 | 0.04 | 0.90% | 4.44 | 4.51 | 121596 | 5457 | 1.61% |
| 2025-10-30 | 4.49 | 4.45 | -0.05 | -1.11% | 4.44 | 4.50 | 122679 | 5476 | 1.63% |
| 2025-10-29 | 4.54 | 4.50 | 0.00 | 0.00% | 4.40 | 4.54 | 190571 | 8495 | 2.53% |
| 2025-10-28 | 4.57 | 4.50 | -0.07 | -1.53% | 4.48 | 4.57 | 291533 | 13118 | 3.87% |
| 2025-10-27 | 4.91 | 4.57 | -0.38 | -7.68% | 4.48 | 4.94 | 760528 | 35188 | 10.09% |