| 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 | 4.01 | 4.00 | 0.04 | 1.01% | 3.95 | 4.01 | 113836 | 4536 | 2.55% |
| 2026-02-02 | 3.97 | 3.96 | -0.03 | -0.75% | 3.96 | 4.06 | 201108 | 8071 | 4.51% |
| 2026-01-30 | 3.92 | 3.99 | 0.05 | 1.27% | 3.92 | 3.99 | 143748 | 5688 | 3.22% |
| 2026-01-29 | 3.96 | 3.94 | -0.02 | -0.51% | 3.91 | 4.01 | 128785 | 5099 | 2.89% |
| 2026-01-28 | 4.00 | 3.96 | -0.05 | -1.25% | 3.96 | 4.04 | 138462 | 5518 | 3.10% |
| 2026-01-27 | 4.07 | 4.01 | -0.06 | -1.47% | 3.96 | 4.08 | 166314 | 6659 | 3.73% |
| 2026-01-26 | 4.12 | 4.07 | -0.06 | -1.45% | 4.03 | 4.13 | 168103 | 6834 | 3.77% |
| 2026-01-23 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 150758 | 6201 | 3.38% |
| 2026-01-22 | 4.07 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 174319 | 7142 | 3.91% |
| 2026-01-21 | 4.01 | 4.06 | 0.03 | 0.74% | 3.98 | 4.08 | 156030 | 6311 | 3.50% |
| 2026-01-20 | 4.07 | 4.03 | -0.02 | -0.49% | 4.02 | 4.08 | 146136 | 5919 | 3.28% |
| 2026-01-19 | 4.00 | 4.05 | 0.04 | 1.00% | 3.98 | 4.06 | 124781 | 5029 | 2.80% |
| 2026-01-16 | 4.04 | 4.01 | -0.01 | -0.25% | 3.98 | 4.05 | 134382 | 5378 | 3.01% |
| 2026-01-15 | 4.06 | 4.02 | -0.07 | -1.71% | 4.01 | 4.10 | 152504 | 6162 | 3.42% |
| 2026-01-14 | 4.07 | 4.09 | 0.00 | 0.00% | 4.02 | 4.13 | 238976 | 9765 | 5.36% |
| 2026-01-13 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.14 | 208436 | 8555 | 4.67% |
| 2026-01-12 | 4.04 | 4.10 | 0.07 | 1.74% | 4.03 | 4.10 | 195188 | 7939 | 4.38% |
| 2026-01-09 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 188444 | 7548 | 4.23% |
| 2026-01-08 | 3.97 | 3.99 | 0.03 | 0.76% | 3.94 | 4.01 | 172660 | 6878 | 3.87% |
| 2026-01-07 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 149577 | 5926 | 3.35% |
| 2026-01-06 | 3.95 | 4.00 | 0.06 | 1.52% | 3.93 | 4.00 | 172794 | 6862 | 3.87% |
| 2026-01-05 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 3.99 | 157181 | 6219 | 3.52% |
| 2025-12-31 | 3.96 | 3.94 | -0.02 | -0.51% | 3.90 | 3.97 | 153322 | 6028 | 3.44% |
| 2025-12-30 | 4.05 | 3.96 | -0.05 | -1.25% | 3.95 | 4.08 | 223161 | 8919 | 5.00% |
| 2025-12-29 | 4.15 | 4.01 | -0.10 | -2.43% | 3.99 | 4.15 | 262761 | 10615 | 5.89% |
| 2025-12-26 | 4.18 | 4.11 | -0.11 | -2.61% | 4.09 | 4.21 | 497208 | 20556 | 11.15% |
| 2025-12-25 | 3.99 | 4.22 | 0.25 | 6.30% | 3.99 | 4.55 | 736794 | 31634 | 16.52% |
| 2025-12-24 | 3.93 | 3.97 | 0.03 | 0.76% | 3.91 | 3.98 | 97744 | 3867 | 2.19% |
| 2025-12-23 | 4.04 | 3.94 | -0.13 | -3.19% | 3.93 | 4.06 | 156938 | 6227 | 3.52% |
| 2025-12-22 | 4.03 | 4.07 | 0.04 | 0.99% | 4.00 | 4.11 | 138502 | 5623 | 3.11% |
| 2025-12-19 | 3.93 | 4.03 | 0.09 | 2.28% | 3.91 | 4.04 | 134744 | 5377 | 3.02% |
| 2025-12-18 | 3.92 | 3.94 | -0.01 | -0.25% | 3.90 | 4.00 | 158138 | 6253 | 3.55% |
| 2025-12-17 | 3.94 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 141264 | 5485 | 3.17% |
| 2025-12-16 | 3.98 | 3.92 | -0.09 | -2.24% | 3.91 | 4.04 | 134490 | 5304 | 3.02% |
| 2025-12-15 | 3.90 | 4.01 | 0.06 | 1.52% | 3.87 | 4.03 | 156174 | 6181 | 3.50% |
| 2025-12-12 | 4.06 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 197056 | 7912 | 4.42% |
| 2025-12-11 | 4.17 | 4.04 | -0.15 | -3.58% | 4.02 | 4.17 | 218636 | 8889 | 4.90% |
| 2025-12-10 | 4.23 | 4.19 | -0.06 | -1.41% | 4.16 | 4.30 | 205829 | 8694 | 4.62% |
| 2025-12-09 | 4.16 | 4.25 | 0.09 | 2.16% | 4.10 | 4.32 | 240434 | 10148 | 5.39% |
| 2025-12-08 | 4.13 | 4.16 | 0.05 | 1.22% | 4.10 | 4.18 | 118551 | 4919 | 2.66% |
| 2025-12-05 | 4.03 | 4.11 | 0.08 | 1.99% | 3.99 | 4.12 | 155407 | 6324 | 3.48% |
| 2025-12-04 | 4.14 | 4.03 | -0.11 | -2.66% | 4.02 | 4.16 | 172978 | 7036 | 3.88% |
| 2025-12-03 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.20 | 117363 | 4876 | 2.63% |
| 2025-12-02 | 4.19 | 4.21 | 0.00 | 0.00% | 4.13 | 4.22 | 126130 | 5279 | 2.83% |
| 2025-12-01 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 136536 | 5769 | 3.06% |
| 2025-11-28 | 4.14 | 4.22 | 0.09 | 2.18% | 4.10 | 4.23 | 133044 | 5552 | 2.98% |
| 2025-11-27 | 4.15 | 4.13 | -0.02 | -0.48% | 4.11 | 4.18 | 135525 | 5612 | 3.04% |
| 2025-11-26 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.26 | 155661 | 6524 | 3.49% |
| 2025-11-25 | 4.17 | 4.19 | 0.02 | 0.48% | 4.14 | 4.23 | 161268 | 6763 | 3.62% |
| 2025-11-24 | 4.12 | 4.17 | 0.09 | 2.21% | 4.07 | 4.21 | 205596 | 8514 | 4.61% |
| 2025-11-21 | 4.29 | 4.08 | -0.17 | -4.00% | 4.06 | 4.32 | 266475 | 11059 | 5.98% |
| 2025-11-20 | 4.36 | 4.25 | -0.10 | -2.30% | 4.20 | 4.38 | 185137 | 7905 | 4.15% |
| 2025-11-19 | 4.48 | 4.35 | -0.13 | -2.90% | 4.31 | 4.50 | 205918 | 9013 | 4.62% |
| 2025-11-18 | 4.62 | 4.48 | -0.12 | -2.61% | 4.45 | 4.62 | 228778 | 10297 | 5.13% |
| 2025-11-17 | 4.70 | 4.60 | -0.01 | -0.22% | 4.55 | 4.70 | 217706 | 9983 | 4.88% |
| 2025-11-14 | 4.57 | 4.61 | -0.01 | -0.22% | 4.56 | 4.64 | 225931 | 10392 | 5.07% |
| 2025-11-13 | 4.49 | 4.62 | 0.17 | 3.82% | 4.49 | 4.64 | 409533 | 18700 | 9.18% |
| 2025-11-12 | 4.50 | 4.45 | -0.07 | -1.55% | 4.42 | 4.53 | 199581 | 8906 | 4.48% |
| 2025-11-11 | 4.51 | 4.52 | 0.05 | 1.12% | 4.46 | 4.55 | 228752 | 10330 | 5.13% |
| 2025-11-10 | 4.51 | 4.47 | -0.03 | -0.67% | 4.43 | 4.52 | 207266 | 9290 | 4.65% |
| 2025-11-07 | 4.50 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 218360 | 9837 | 4.90% |
| 2025-11-06 | 4.53 | 4.50 | -0.02 | -0.44% | 4.40 | 4.54 | 256692 | 11434 | 5.76% |
| 2025-11-05 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.55 | 282216 | 12749 | 6.33% |
| 2025-11-04 | 4.45 | 4.48 | 0.01 | 0.22% | 4.43 | 4.50 | 251818 | 11255 | 5.65% |
| 2025-11-03 | 4.41 | 4.47 | 0.11 | 2.52% | 4.38 | 4.51 | 273848 | 12229 | 6.14% |
| 2025-10-31 | 4.31 | 4.36 | 0.08 | 1.87% | 4.26 | 4.40 | 222406 | 9662 | 4.99% |
| 2025-10-30 | 4.37 | 4.28 | -0.09 | -2.06% | 4.25 | 4.39 | 246526 | 10599 | 5.53% |
| 2025-10-29 | 4.39 | 4.37 | -0.05 | -1.13% | 4.27 | 4.41 | 299268 | 12968 | 6.71% |
| 2025-10-28 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.46 | 270003 | 11875 | 6.05% |
| 2025-10-27 | 4.50 | 4.39 | -0.20 | -4.36% | 4.39 | 4.56 | 493323 | 21981 | 11.06% |