| 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 | 3.91 | 4.08 | 0.17 | 4.35% | 3.83 | 4.10 | 996758 | 39630 | 6.44% |
| 2026-02-02 | 3.98 | 3.91 | -0.15 | -3.69% | 3.89 | 4.01 | 595160 | 23465 | 3.84% |
| 2026-01-30 | 4.05 | 4.06 | -0.01 | -0.25% | 4.00 | 4.07 | 466901 | 18880 | 3.02% |
| 2026-01-29 | 4.15 | 4.07 | -0.08 | -1.93% | 4.05 | 4.15 | 610188 | 24975 | 3.94% |
| 2026-01-28 | 4.16 | 4.15 | -0.05 | -1.19% | 4.14 | 4.20 | 435300 | 18088 | 2.81% |
| 2026-01-27 | 4.17 | 4.20 | 0.03 | 0.72% | 4.11 | 4.21 | 561634 | 23425 | 3.63% |
| 2026-01-26 | 4.22 | 4.17 | -0.09 | -2.11% | 4.16 | 4.25 | 644998 | 26975 | 4.17% |
| 2026-01-23 | 4.17 | 4.26 | 0.06 | 1.43% | 4.14 | 4.28 | 912104 | 38464 | 5.89% |
| 2026-01-22 | 4.13 | 4.20 | 0.05 | 1.20% | 4.13 | 4.23 | 850189 | 35567 | 5.49% |
| 2026-01-21 | 4.50 | 4.15 | -0.44 | -9.59% | 4.13 | 4.52 | 2370630 | 99620 | 15.31% |
| 2026-01-20 | 4.63 | 4.59 | -0.05 | -1.08% | 4.56 | 4.68 | 557940 | 25638 | 3.60% |
| 2026-01-19 | 4.56 | 4.64 | 0.04 | 0.87% | 4.52 | 4.64 | 633452 | 29129 | 4.09% |
| 2026-01-16 | 4.72 | 4.60 | -0.12 | -2.54% | 4.54 | 4.78 | 1140658 | 52857 | 7.37% |
| 2026-01-15 | 4.90 | 4.72 | -0.32 | -6.35% | 4.71 | 4.91 | 2196442 | 104791 | 14.19% |
| 2026-01-14 | 4.63 | 5.04 | 0.37 | 7.92% | 4.61 | 5.14 | 4125947 | 205854 | 26.65% |
| 2026-01-13 | 4.82 | 4.67 | -0.15 | -3.11% | 4.64 | 4.83 | 1222466 | 57843 | 7.90% |
| 2026-01-12 | 4.64 | 4.82 | 0.18 | 3.88% | 4.62 | 4.84 | 1614121 | 76870 | 10.43% |
| 2026-01-09 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.65 | 905648 | 41729 | 5.85% |
| 2026-01-08 | 4.50 | 4.59 | 0.05 | 1.10% | 4.48 | 4.60 | 687760 | 31359 | 4.44% |
| 2026-01-07 | 4.60 | 4.54 | -0.08 | -1.73% | 4.52 | 4.62 | 664055 | 30314 | 4.29% |
| 2026-01-06 | 4.55 | 4.62 | 0.05 | 1.09% | 4.52 | 4.62 | 819818 | 37568 | 5.30% |
| 2026-01-05 | 4.55 | 4.57 | 0.04 | 0.88% | 4.50 | 4.58 | 733193 | 33274 | 4.74% |
| 2025-12-31 | 4.58 | 4.53 | -0.06 | -1.31% | 4.47 | 4.59 | 792569 | 35862 | 5.12% |
| 2025-12-30 | 4.68 | 4.59 | -0.10 | -2.13% | 4.59 | 4.68 | 1015738 | 46976 | 6.56% |
| 2025-12-29 | 4.60 | 4.69 | 0.09 | 1.96% | 4.58 | 4.78 | 1756668 | 82279 | 11.35% |
| 2025-12-26 | 4.72 | 4.60 | -0.16 | -3.36% | 4.56 | 4.72 | 1875703 | 86688 | 12.11% |
| 2025-12-25 | 4.42 | 4.76 | 0.43 | 9.93% | 4.41 | 4.76 | 1342848 | 63358 | 8.67% |
| 2025-12-24 | 4.29 | 4.33 | 0.02 | 0.46% | 4.26 | 4.33 | 341948 | 14727 | 2.21% |
| 2025-12-23 | 4.45 | 4.31 | -0.15 | -3.36% | 4.30 | 4.46 | 703937 | 30554 | 4.55% |
| 2025-12-22 | 4.47 | 4.46 | 0.00 | 0.00% | 4.45 | 4.53 | 547036 | 24494 | 3.53% |
| 2025-12-19 | 4.30 | 4.46 | 0.15 | 3.48% | 4.30 | 4.48 | 921623 | 40777 | 5.95% |
| 2025-12-18 | 4.29 | 4.31 | -0.03 | -0.69% | 4.28 | 4.40 | 482659 | 21029 | 3.12% |
| 2025-12-17 | 4.34 | 4.34 | -0.03 | -0.69% | 4.21 | 4.36 | 720015 | 30899 | 4.65% |
| 2025-12-16 | 4.30 | 4.37 | 0.06 | 1.39% | 4.28 | 4.43 | 725252 | 31628 | 4.68% |
| 2025-12-15 | 4.30 | 4.31 | 0.01 | 0.23% | 4.23 | 4.36 | 349754 | 15094 | 2.26% |
| 2025-12-12 | 4.34 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 349920 | 15074 | 2.26% |
| 2025-12-11 | 4.47 | 4.35 | -0.13 | -2.90% | 4.34 | 4.49 | 513456 | 22525 | 3.32% |
| 2025-12-10 | 4.43 | 4.48 | 0.04 | 0.90% | 4.42 | 4.49 | 472287 | 21087 | 3.05% |
| 2025-12-09 | 4.45 | 4.44 | -0.03 | -0.67% | 4.42 | 4.49 | 308065 | 13712 | 1.99% |
| 2025-12-08 | 4.41 | 4.47 | 0.09 | 2.05% | 4.41 | 4.51 | 483064 | 21575 | 3.12% |
| 2025-12-05 | 4.31 | 4.38 | 0.06 | 1.39% | 4.28 | 4.39 | 476819 | 20716 | 3.08% |
| 2025-12-04 | 4.45 | 4.32 | -0.12 | -2.70% | 4.31 | 4.47 | 524985 | 22839 | 3.39% |
| 2025-12-03 | 4.57 | 4.44 | -0.14 | -3.06% | 4.42 | 4.58 | 577094 | 25840 | 3.73% |
| 2025-12-02 | 4.63 | 4.58 | -0.08 | -1.72% | 4.56 | 4.65 | 423733 | 19437 | 2.74% |
| 2025-12-01 | 4.64 | 4.66 | 0.01 | 0.22% | 4.62 | 4.69 | 337577 | 15727 | 2.18% |
| 2025-11-28 | 4.60 | 4.65 | 0.02 | 0.43% | 4.56 | 4.66 | 384864 | 17765 | 2.49% |
| 2025-11-27 | 4.60 | 4.63 | 0.00 | 0.00% | 4.58 | 4.69 | 440980 | 20472 | 2.85% |
| 2025-11-26 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.72 | 579986 | 26952 | 3.75% |
| 2025-11-25 | 4.58 | 4.60 | 0.04 | 0.88% | 4.56 | 4.63 | 444998 | 20503 | 2.87% |
| 2025-11-24 | 4.48 | 4.56 | 0.08 | 1.79% | 4.40 | 4.57 | 542866 | 24413 | 3.51% |
| 2025-11-21 | 4.66 | 4.48 | -0.23 | -4.88% | 4.46 | 4.73 | 728791 | 33177 | 4.71% |
| 2025-11-20 | 4.80 | 4.71 | -0.11 | -2.28% | 4.71 | 4.85 | 548495 | 26012 | 3.54% |
| 2025-11-19 | 4.93 | 4.82 | -0.11 | -2.23% | 4.80 | 4.93 | 601085 | 29118 | 3.88% |
| 2025-11-18 | 4.86 | 4.93 | 0.04 | 0.82% | 4.85 | 4.97 | 901362 | 44411 | 5.82% |
| 2025-11-17 | 4.83 | 4.89 | 0.03 | 0.62% | 4.79 | 4.89 | 462694 | 22459 | 2.99% |
| 2025-11-14 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 472901 | 23086 | 3.05% |
| 2025-11-13 | 4.87 | 4.91 | 0.05 | 1.03% | 4.84 | 4.91 | 483787 | 23613 | 3.12% |
| 2025-11-12 | 4.87 | 4.86 | -0.04 | -0.82% | 4.81 | 4.90 | 528447 | 25688 | 3.41% |
| 2025-11-11 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 497459 | 24437 | 3.21% |
| 2025-11-10 | 4.86 | 4.95 | 0.06 | 1.23% | 4.85 | 4.95 | 552213 | 27174 | 3.57% |
| 2025-11-07 | 4.93 | 4.89 | -0.07 | -1.41% | 4.89 | 4.95 | 637014 | 31260 | 4.11% |
| 2025-11-06 | 5.06 | 4.96 | -0.10 | -1.98% | 4.93 | 5.06 | 896094 | 44495 | 5.79% |
| 2025-11-05 | 5.01 | 5.06 | 0.00 | 0.00% | 4.96 | 5.09 | 715667 | 36142 | 4.62% |
| 2025-11-04 | 5.14 | 5.06 | -0.08 | -1.56% | 5.03 | 5.16 | 916585 | 46382 | 5.92% |
| 2025-11-03 | 5.08 | 5.14 | -0.05 | -0.96% | 5.03 | 5.21 | 1178910 | 60237 | 7.61% |
| 2025-10-31 | 5.18 | 5.19 | 0.11 | 2.17% | 5.13 | 5.27 | 1780848 | 92517 | 11.50% |
| 2025-10-30 | 5.16 | 5.08 | -0.18 | -3.42% | 5.06 | 5.25 | 1787424 | 91671 | 11.54% |
| 2025-10-29 | 4.95 | 5.26 | 0.25 | 4.99% | 4.90 | 5.51 | 2780092 | 144833 | 17.96% |
| 2025-10-28 | 5.04 | 5.01 | -0.11 | -2.15% | 4.97 | 5.09 | 1203354 | 60458 | 7.77% |
| 2025-10-27 | 5.02 | 5.12 | 0.20 | 4.07% | 4.93 | 5.18 | 2119008 | 107515 | 13.69% |