| 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 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 4.00 | 220984 | 8738 | 2.40% |
| 2026-02-02 | 3.99 | 3.94 | -0.14 | -3.43% | 3.92 | 4.06 | 298908 | 11910 | 3.24% |
| 2026-01-30 | 4.19 | 4.08 | -0.15 | -3.55% | 4.03 | 4.21 | 357452 | 14664 | 3.88% |
| 2026-01-29 | 4.21 | 4.23 | 0.05 | 1.20% | 4.14 | 4.29 | 454744 | 19153 | 4.93% |
| 2026-01-28 | 4.09 | 4.18 | 0.11 | 2.70% | 4.09 | 4.25 | 421085 | 17628 | 4.57% |
| 2026-01-27 | 4.13 | 4.07 | -0.09 | -2.16% | 4.04 | 4.17 | 185357 | 7571 | 2.01% |
| 2026-01-26 | 4.19 | 4.16 | 0.01 | 0.24% | 4.11 | 4.21 | 203050 | 8429 | 2.20% |
| 2026-01-23 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.18 | 179814 | 7455 | 1.95% |
| 2026-01-22 | 4.05 | 4.16 | 0.11 | 2.72% | 4.04 | 4.18 | 295512 | 12237 | 3.21% |
| 2026-01-21 | 4.03 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 98506 | 3975 | 1.07% |
| 2026-01-20 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 147650 | 5969 | 1.60% |
| 2026-01-19 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.08 | 138882 | 5622 | 1.51% |
| 2026-01-16 | 4.04 | 4.03 | 0.00 | 0.00% | 3.98 | 4.05 | 157040 | 6308 | 1.70% |
| 2026-01-15 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.09 | 208049 | 8414 | 2.26% |
| 2026-01-14 | 4.08 | 4.12 | 0.03 | 0.73% | 4.06 | 4.19 | 341510 | 14078 | 3.71% |
| 2026-01-13 | 4.15 | 4.09 | -0.06 | -1.45% | 4.07 | 4.17 | 289370 | 11934 | 3.14% |
| 2026-01-12 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.15 | 297667 | 12297 | 3.23% |
| 2026-01-09 | 4.16 | 4.13 | 0.04 | 0.98% | 4.09 | 4.18 | 214819 | 8856 | 2.33% |
| 2026-01-08 | 4.07 | 4.09 | 0.05 | 1.24% | 4.03 | 4.12 | 193381 | 7896 | 2.10% |
| 2026-01-07 | 4.11 | 4.04 | -0.08 | -1.94% | 4.04 | 4.12 | 251092 | 10215 | 2.72% |
| 2026-01-06 | 4.05 | 4.12 | 0.04 | 0.98% | 4.05 | 4.16 | 364980 | 14998 | 3.96% |
| 2026-01-05 | 4.34 | 4.08 | 0.13 | 3.29% | 4.05 | 4.49 | 468615 | 19490 | 5.08% |
| 2025-12-31 | 3.97 | 3.95 | -0.01 | -0.25% | 3.90 | 3.97 | 122199 | 4806 | 1.33% |
| 2025-12-30 | 3.98 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 122392 | 4870 | 1.33% |
| 2025-12-29 | 3.97 | 4.00 | 0.03 | 0.76% | 3.94 | 4.03 | 117922 | 4715 | 1.28% |
| 2025-12-26 | 3.96 | 3.97 | 0.00 | 0.00% | 3.92 | 4.00 | 146173 | 5798 | 1.59% |
| 2025-12-25 | 3.85 | 3.97 | 0.13 | 3.39% | 3.84 | 4.00 | 194357 | 7627 | 2.11% |
| 2025-12-24 | 3.82 | 3.84 | 0.01 | 0.26% | 3.79 | 3.85 | 93156 | 3560 | 1.01% |
| 2025-12-23 | 3.89 | 3.83 | -0.05 | -1.29% | 3.81 | 3.90 | 95095 | 3652 | 1.03% |
| 2025-12-22 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 93221 | 3627 | 1.01% |
| 2025-12-19 | 3.79 | 3.90 | 0.11 | 2.90% | 3.78 | 3.92 | 129102 | 4982 | 1.40% |
| 2025-12-18 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.84 | 100485 | 3826 | 1.09% |
| 2025-12-17 | 3.75 | 3.77 | 0.02 | 0.53% | 3.69 | 3.78 | 113055 | 4219 | 1.23% |
| 2025-12-16 | 3.87 | 3.75 | -0.12 | -3.10% | 3.75 | 3.87 | 139034 | 5272 | 1.51% |
| 2025-12-15 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 89600 | 3477 | 0.97% |
| 2025-12-12 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.94 | 110096 | 4298 | 1.19% |
| 2025-12-11 | 3.99 | 3.91 | -0.08 | -2.01% | 3.91 | 4.00 | 103320 | 4077 | 1.12% |
| 2025-12-10 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.04 | 100196 | 4010 | 1.09% |
| 2025-12-09 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 118169 | 4766 | 1.28% |
| 2025-12-08 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 119273 | 4829 | 1.29% |
| 2025-12-05 | 3.95 | 4.00 | 0.06 | 1.52% | 3.91 | 4.01 | 106528 | 4229 | 1.16% |
| 2025-12-04 | 4.02 | 3.94 | -0.09 | -2.23% | 3.93 | 4.03 | 160060 | 6358 | 1.74% |
| 2025-12-03 | 4.06 | 4.03 | -0.05 | -1.23% | 4.01 | 4.09 | 134057 | 5405 | 1.45% |
| 2025-12-02 | 4.11 | 4.08 | -0.02 | -0.49% | 4.03 | 4.12 | 129800 | 5289 | 1.41% |
| 2025-12-01 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.13 | 116587 | 4787 | 1.27% |
| 2025-11-28 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 123180 | 4963 | 1.34% |
| 2025-11-27 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 93337 | 3749 | 1.01% |
| 2025-11-26 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.10 | 144203 | 5832 | 1.56% |
| 2025-11-25 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.07 | 128901 | 5213 | 1.40% |
| 2025-11-24 | 4.01 | 4.02 | 0.04 | 1.01% | 3.96 | 4.05 | 150943 | 6038 | 1.64% |
| 2025-11-21 | 4.19 | 3.98 | -0.24 | -5.69% | 3.95 | 4.24 | 302555 | 12295 | 3.28% |
| 2025-11-20 | 4.27 | 4.22 | -0.03 | -0.71% | 4.19 | 4.29 | 159514 | 6750 | 1.73% |
| 2025-11-19 | 4.36 | 4.25 | -0.12 | -2.75% | 4.24 | 4.38 | 205468 | 8792 | 2.23% |
| 2025-11-18 | 4.45 | 4.37 | -0.09 | -2.02% | 4.32 | 4.46 | 207874 | 9065 | 2.26% |
| 2025-11-17 | 4.40 | 4.46 | 0.05 | 1.13% | 4.38 | 4.48 | 203658 | 9042 | 2.21% |
| 2025-11-14 | 4.39 | 4.41 | -0.01 | -0.23% | 4.38 | 4.47 | 190514 | 8445 | 2.07% |
| 2025-11-13 | 4.34 | 4.42 | 0.08 | 1.84% | 4.30 | 4.45 | 274314 | 12083 | 2.98% |
| 2025-11-12 | 4.37 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 164230 | 7132 | 1.78% |
| 2025-11-11 | 4.36 | 4.38 | 0.02 | 0.46% | 4.32 | 4.39 | 178367 | 7787 | 1.94% |
| 2025-11-10 | 4.31 | 4.36 | 0.06 | 1.40% | 4.27 | 4.42 | 271197 | 11837 | 2.94% |
| 2025-11-07 | 4.28 | 4.30 | 0.00 | 0.00% | 4.27 | 4.34 | 156434 | 6741 | 1.70% |
| 2025-11-06 | 4.33 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 195321 | 8364 | 2.12% |
| 2025-11-05 | 4.28 | 4.34 | -0.01 | -0.23% | 4.27 | 4.36 | 281267 | 12205 | 3.05% |
| 2025-11-04 | 4.23 | 4.35 | 0.13 | 3.08% | 4.19 | 4.39 | 371161 | 15848 | 4.03% |
| 2025-11-03 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.23 | 163206 | 6862 | 1.77% |
| 2025-10-31 | 4.17 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 119082 | 4978 | 1.29% |
| 2025-10-30 | 4.17 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 184177 | 7660 | 2.00% |
| 2025-10-29 | 4.24 | 4.19 | -0.06 | -1.41% | 4.17 | 4.25 | 204538 | 8567 | 2.22% |
| 2025-10-28 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 181390 | 7725 | 1.97% |
| 2025-10-27 | 4.25 | 4.26 | -0.03 | -0.70% | 4.19 | 4.28 | 244913 | 10366 | 2.66% |