| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 4.26 | 4.26 | 0.01 | 0.24% | 4.21 | 4.31 | 106658 | 4542 | 1.39% |
| 2026-02-03 | 4.26 | 4.25 | 0.00 | 0.00% | 4.21 | 4.32 | 131213 | 5580 | 1.71% |
| 2026-02-02 | 4.16 | 4.25 | -0.06 | -1.39% | 4.10 | 4.31 | 201731 | 8519 | 2.63% |
| 2026-01-30 | 4.30 | 4.31 | 0.03 | 0.70% | 4.27 | 4.38 | 172636 | 7458 | 2.25% |
| 2026-01-29 | 4.31 | 4.28 | -0.06 | -1.38% | 4.24 | 4.41 | 185086 | 7994 | 2.41% |
| 2026-01-28 | 4.46 | 4.34 | -0.12 | -2.69% | 4.29 | 4.53 | 304040 | 13341 | 3.97% |
| 2026-01-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.71 | 409987 | 18646 | 5.35% |
| 2026-01-26 | 4.45 | 4.44 | 0.06 | 1.37% | 4.38 | 4.54 | 302017 | 13416 | 3.94% |
| 2026-01-23 | 4.58 | 4.38 | -0.12 | -2.67% | 4.36 | 4.69 | 476430 | 21427 | 6.21% |
| 2026-01-22 | 4.04 | 4.50 | 0.49 | 12.22% | 4.02 | 4.65 | 582403 | 25191 | 7.60% |
| 2026-01-21 | 3.93 | 4.01 | 0.08 | 2.04% | 3.91 | 4.08 | 212167 | 8528 | 2.77% |
| 2026-01-20 | 4.03 | 3.93 | 0.00 | 0.00% | 3.92 | 4.19 | 422776 | 17032 | 5.51% |
| 2026-01-19 | 3.85 | 3.93 | 0.06 | 1.55% | 3.81 | 3.93 | 161781 | 6236 | 2.11% |
| 2026-01-16 | 3.93 | 3.87 | -0.04 | -1.02% | 3.82 | 3.97 | 196094 | 7575 | 2.56% |
| 2026-01-15 | 3.94 | 3.91 | -0.03 | -0.76% | 3.87 | 3.99 | 133150 | 5222 | 1.74% |
| 2026-01-14 | 3.90 | 3.94 | 0.03 | 0.77% | 3.90 | 4.00 | 232976 | 9215 | 3.04% |
| 2026-01-13 | 3.93 | 3.91 | -0.01 | -0.26% | 3.83 | 4.03 | 277946 | 10963 | 3.63% |
| 2026-01-12 | 3.75 | 3.92 | 0.23 | 6.23% | 3.71 | 3.96 | 336617 | 13011 | 4.39% |
| 2026-01-09 | 3.59 | 3.69 | 0.09 | 2.50% | 3.59 | 3.71 | 157482 | 5750 | 2.05% |
| 2026-01-08 | 3.57 | 3.60 | 0.02 | 0.56% | 3.55 | 3.61 | 101416 | 3640 | 1.32% |
| 2026-01-07 | 3.63 | 3.58 | -0.01 | -0.28% | 3.57 | 3.65 | 128793 | 4638 | 1.68% |
| 2026-01-06 | 3.57 | 3.59 | 0.00 | 0.00% | 3.57 | 3.63 | 104091 | 3745 | 1.36% |
| 2026-01-05 | 3.54 | 3.59 | 0.09 | 2.57% | 3.52 | 3.64 | 130799 | 4699 | 1.71% |
| 2025-12-31 | 3.49 | 3.50 | 0.00 | 0.00% | 3.46 | 3.53 | 89390 | 3114 | 1.17% |
| 2025-12-30 | 3.52 | 3.50 | -0.01 | -0.28% | 3.49 | 3.55 | 92348 | 3247 | 1.20% |
| 2025-12-29 | 3.45 | 3.51 | 0.05 | 1.45% | 3.41 | 3.53 | 94213 | 3285 | 1.23% |
| 2025-12-26 | 3.52 | 3.46 | -0.05 | -1.42% | 3.45 | 3.52 | 87704 | 3050 | 1.14% |
| 2025-12-25 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.54 | 67862 | 2384 | 0.89% |
| 2025-12-24 | 3.41 | 3.52 | 0.09 | 2.62% | 3.38 | 3.55 | 94097 | 3270 | 1.23% |
| 2025-12-23 | 3.53 | 3.43 | -0.09 | -2.56% | 3.41 | 3.53 | 113905 | 3924 | 1.49% |
| 2025-12-22 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 83167 | 2939 | 1.08% |
| 2025-12-19 | 3.50 | 3.54 | 0.06 | 1.72% | 3.50 | 3.56 | 71343 | 2524 | 0.93% |
| 2025-12-18 | 3.41 | 3.48 | 0.03 | 0.87% | 3.41 | 3.53 | 80141 | 2797 | 1.05% |
| 2025-12-17 | 3.41 | 3.45 | 0.06 | 1.77% | 3.37 | 3.51 | 119808 | 4124 | 1.56% |
| 2025-12-16 | 3.44 | 3.39 | -0.06 | -1.74% | 3.32 | 3.46 | 145125 | 4904 | 1.89% |
| 2025-12-15 | 3.48 | 3.45 | -0.05 | -1.43% | 3.39 | 3.48 | 110400 | 3805 | 1.44% |
| 2025-12-12 | 3.56 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 118873 | 4187 | 1.55% |
| 2025-12-11 | 3.66 | 3.56 | -0.10 | -2.73% | 3.56 | 3.67 | 109059 | 3920 | 1.42% |
| 2025-12-10 | 3.69 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 83851 | 3065 | 1.09% |
| 2025-12-09 | 3.69 | 3.68 | 0.00 | 0.00% | 3.66 | 3.72 | 95120 | 3507 | 1.24% |
| 2025-12-08 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.74 | 107274 | 3963 | 1.40% |
| 2025-12-05 | 3.67 | 3.69 | 0.01 | 0.27% | 3.64 | 3.71 | 82834 | 3044 | 1.08% |
| 2025-12-04 | 3.62 | 3.68 | 0.06 | 1.66% | 3.57 | 3.72 | 145062 | 5282 | 1.89% |
| 2025-12-03 | 3.66 | 3.62 | -0.05 | -1.36% | 3.59 | 3.66 | 132553 | 4797 | 1.73% |
| 2025-12-02 | 3.72 | 3.67 | -0.04 | -1.08% | 3.65 | 3.72 | 92640 | 3402 | 1.21% |
| 2025-12-01 | 3.68 | 3.71 | 0.03 | 0.82% | 3.68 | 3.73 | 113053 | 4189 | 1.47% |
| 2025-11-28 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.80 | 169250 | 6295 | 2.21% |
| 2025-11-27 | 3.75 | 3.70 | -0.04 | -1.07% | 3.68 | 3.75 | 96093 | 3574 | 1.25% |
| 2025-11-26 | 3.73 | 3.74 | 0.00 | 0.00% | 3.73 | 3.79 | 98805 | 3718 | 1.29% |
| 2025-11-25 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.77 | 90230 | 3378 | 1.18% |
| 2025-11-24 | 3.63 | 3.71 | 0.08 | 2.20% | 3.59 | 3.71 | 99911 | 3652 | 1.30% |
| 2025-11-21 | 3.75 | 3.63 | -0.16 | -4.22% | 3.62 | 3.78 | 153290 | 5628 | 2.00% |
| 2025-11-20 | 3.82 | 3.79 | -0.02 | -0.52% | 3.73 | 3.83 | 160426 | 6051 | 2.09% |
| 2025-11-19 | 3.89 | 3.81 | -0.09 | -2.31% | 3.78 | 3.91 | 163565 | 6286 | 2.13% |
| 2025-11-18 | 3.93 | 3.90 | -0.03 | -0.76% | 3.86 | 3.95 | 128491 | 5010 | 1.68% |
| 2025-11-17 | 3.88 | 3.93 | 0.02 | 0.51% | 3.83 | 3.94 | 142337 | 5534 | 1.86% |
| 2025-11-14 | 3.99 | 3.91 | -0.07 | -1.76% | 3.91 | 4.03 | 168001 | 6668 | 2.19% |
| 2025-11-13 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.01 | 149267 | 5943 | 1.95% |
| 2025-11-12 | 3.94 | 3.95 | 0.01 | 0.25% | 3.90 | 3.99 | 155370 | 6135 | 2.03% |
| 2025-11-11 | 3.86 | 3.94 | 0.09 | 2.34% | 3.83 | 3.97 | 173606 | 6798 | 2.26% |
| 2025-11-10 | 3.81 | 3.85 | 0.05 | 1.32% | 3.79 | 3.88 | 122650 | 4728 | 1.60% |
| 2025-11-07 | 3.77 | 3.80 | 0.01 | 0.26% | 3.77 | 3.86 | 126159 | 4818 | 1.65% |
| 2025-11-06 | 3.82 | 3.79 | -0.05 | -1.30% | 3.75 | 3.83 | 144778 | 5485 | 1.89% |
| 2025-11-05 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 131232 | 5039 | 1.71% |
| 2025-11-04 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 3.90 | 168363 | 6477 | 2.20% |
| 2025-11-03 | 3.77 | 3.90 | 0.13 | 3.45% | 3.75 | 3.91 | 194603 | 7526 | 2.54% |
| 2025-10-31 | 3.67 | 3.77 | 0.11 | 3.01% | 3.65 | 3.78 | 174620 | 6524 | 2.28% |
| 2025-10-30 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 95227 | 3502 | 1.24% |
| 2025-10-29 | 3.70 | 3.67 | -0.08 | -2.13% | 3.64 | 3.71 | 197177 | 7232 | 2.57% |
| 2025-10-28 | 3.59 | 3.75 | 0.14 | 3.88% | 3.57 | 3.79 | 232117 | 8620 | 3.03% |
| 2025-10-27 | 3.62 | 3.61 | 0.00 | 0.00% | 3.59 | 3.64 | 110190 | 3979 | 1.44% |