| 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 | 4.47 | 4.47 | 0.06 | 1.36% | 4.36 | 4.48 | 262118 | 11612 | 3.22% |
| 2026-02-02 | 4.48 | 4.41 | -0.06 | -1.34% | 4.40 | 4.59 | 355997 | 15941 | 4.38% |
| 2026-01-30 | 4.39 | 4.47 | 0.07 | 1.59% | 4.35 | 4.48 | 284285 | 12553 | 3.50% |
| 2026-01-29 | 4.41 | 4.40 | -0.03 | -0.68% | 4.36 | 4.54 | 269011 | 11963 | 3.31% |
| 2026-01-28 | 4.46 | 4.43 | -0.07 | -1.56% | 4.41 | 4.53 | 265852 | 11843 | 3.27% |
| 2026-01-27 | 4.54 | 4.50 | -0.06 | -1.32% | 4.43 | 4.57 | 239914 | 10764 | 2.95% |
| 2026-01-26 | 4.65 | 4.56 | -0.09 | -1.94% | 4.48 | 4.67 | 401827 | 18279 | 4.94% |
| 2026-01-23 | 4.65 | 4.65 | 0.00 | 0.00% | 4.58 | 4.70 | 534336 | 24756 | 6.57% |
| 2026-01-22 | 4.62 | 4.65 | 0.05 | 1.09% | 4.59 | 4.69 | 318886 | 14787 | 3.92% |
| 2026-01-21 | 4.53 | 4.60 | 0.04 | 0.88% | 4.48 | 4.66 | 262769 | 12037 | 3.23% |
| 2026-01-20 | 4.49 | 4.56 | 0.07 | 1.56% | 4.48 | 4.64 | 328250 | 14974 | 4.04% |
| 2026-01-19 | 4.28 | 4.49 | 0.20 | 4.66% | 4.28 | 4.50 | 320683 | 14196 | 3.94% |
| 2026-01-16 | 4.36 | 4.29 | -0.05 | -1.15% | 4.28 | 4.40 | 198685 | 8575 | 2.44% |
| 2026-01-15 | 4.40 | 4.34 | -0.05 | -1.14% | 4.30 | 4.40 | 215311 | 9342 | 2.65% |
| 2026-01-14 | 4.48 | 4.39 | -0.07 | -1.57% | 4.34 | 4.49 | 261442 | 11533 | 3.22% |
| 2026-01-13 | 4.60 | 4.46 | -0.12 | -2.62% | 4.45 | 4.62 | 257088 | 11559 | 3.16% |
| 2026-01-12 | 4.47 | 4.58 | 0.12 | 2.69% | 4.43 | 4.59 | 328198 | 14874 | 4.04% |
| 2026-01-09 | 4.40 | 4.46 | 0.07 | 1.59% | 4.39 | 4.54 | 288125 | 12862 | 3.54% |
| 2026-01-08 | 4.37 | 4.39 | 0.02 | 0.46% | 4.33 | 4.40 | 145274 | 6345 | 1.79% |
| 2026-01-07 | 4.32 | 4.37 | 0.05 | 1.16% | 4.28 | 4.39 | 186552 | 8127 | 2.29% |
| 2026-01-06 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.35 | 244132 | 10471 | 3.00% |
| 2026-01-05 | 4.35 | 4.29 | 0.00 | 0.00% | 4.28 | 4.47 | 258617 | 11238 | 3.20% |
| 2025-12-31 | 4.29 | 4.29 | 0.00 | 0.00% | 4.22 | 4.35 | 232153 | 9929 | 2.89% |
| 2025-12-30 | 4.43 | 4.29 | -0.16 | -3.60% | 4.23 | 4.47 | 473767 | 20428 | 5.89% |
| 2025-12-29 | 4.43 | 4.45 | 0.02 | 0.45% | 4.42 | 4.72 | 508979 | 23165 | 6.33% |
| 2025-12-26 | 4.34 | 4.43 | 0.11 | 2.55% | 4.29 | 4.43 | 278059 | 12141 | 3.46% |
| 2025-12-25 | 4.26 | 4.32 | 0.04 | 0.93% | 4.24 | 4.37 | 147405 | 6335 | 1.83% |
| 2025-12-24 | 4.24 | 4.28 | 0.04 | 0.94% | 4.21 | 4.32 | 131841 | 5624 | 1.64% |
| 2025-12-23 | 4.30 | 4.24 | -0.06 | -1.40% | 4.20 | 4.34 | 210999 | 9031 | 2.62% |
| 2025-12-22 | 4.44 | 4.30 | -0.10 | -2.27% | 4.29 | 4.44 | 243146 | 10545 | 3.02% |
| 2025-12-19 | 4.30 | 4.40 | 0.15 | 3.53% | 4.23 | 4.44 | 264203 | 11484 | 3.28% |
| 2025-12-18 | 4.40 | 4.25 | -0.10 | -2.30% | 4.23 | 4.45 | 254147 | 10937 | 3.16% |
| 2025-12-17 | 4.11 | 4.35 | 0.25 | 6.10% | 4.05 | 4.39 | 297876 | 12672 | 3.70% |
| 2025-12-16 | 4.35 | 4.10 | -0.25 | -5.75% | 4.09 | 4.37 | 271454 | 11335 | 3.37% |
| 2025-12-15 | 4.48 | 4.35 | -0.17 | -3.76% | 4.29 | 4.51 | 481669 | 21129 | 5.99% |
| 2025-12-12 | 4.49 | 4.52 | 0.02 | 0.44% | 4.39 | 4.53 | 318570 | 14274 | 3.96% |
| 2025-12-11 | 4.52 | 4.50 | -0.01 | -0.22% | 4.42 | 4.55 | 240184 | 10755 | 2.99% |
| 2025-12-10 | 4.45 | 4.51 | 0.09 | 2.04% | 4.42 | 4.56 | 289558 | 13043 | 3.60% |
| 2025-12-09 | 4.42 | 4.42 | 0.00 | 0.00% | 4.39 | 4.53 | 233701 | 10418 | 2.91% |
| 2025-12-08 | 4.29 | 4.42 | 0.14 | 3.27% | 4.28 | 4.46 | 195642 | 8589 | 2.43% |
| 2025-12-05 | 4.15 | 4.28 | 0.13 | 3.13% | 4.09 | 4.30 | 164272 | 6939 | 2.04% |
| 2025-12-04 | 4.12 | 4.15 | 0.02 | 0.48% | 4.06 | 4.18 | 151480 | 6257 | 1.88% |
| 2025-12-03 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.19 | 101529 | 4211 | 1.26% |
| 2025-12-02 | 4.16 | 4.16 | -0.02 | -0.48% | 4.11 | 4.18 | 132766 | 5503 | 1.65% |
| 2025-12-01 | 4.18 | 4.18 | -0.03 | -0.71% | 4.12 | 4.22 | 180685 | 7517 | 2.25% |
| 2025-11-28 | 4.08 | 4.21 | 0.14 | 3.44% | 4.07 | 4.32 | 319397 | 13527 | 3.97% |
| 2025-11-27 | 4.01 | 4.07 | 0.04 | 0.99% | 4.00 | 4.11 | 91921 | 3726 | 1.14% |
| 2025-11-26 | 4.08 | 4.03 | -0.03 | -0.74% | 4.00 | 4.14 | 114478 | 4648 | 1.42% |
| 2025-11-25 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.10 | 114606 | 4642 | 1.42% |
| 2025-11-24 | 4.01 | 4.01 | -0.04 | -0.99% | 3.99 | 4.08 | 133261 | 5358 | 1.66% |
| 2025-11-21 | 4.26 | 4.05 | -0.21 | -4.93% | 3.95 | 4.28 | 227992 | 9305 | 2.83% |
| 2025-11-20 | 4.28 | 4.26 | 0.00 | 0.00% | 4.21 | 4.34 | 125125 | 5336 | 1.56% |
| 2025-11-19 | 4.37 | 4.26 | -0.12 | -2.74% | 4.24 | 4.37 | 131168 | 5620 | 1.63% |
| 2025-11-18 | 4.45 | 4.38 | -0.09 | -2.01% | 4.32 | 4.47 | 173403 | 7573 | 2.16% |
| 2025-11-17 | 4.52 | 4.47 | -0.05 | -1.11% | 4.39 | 4.52 | 198579 | 8836 | 2.47% |
| 2025-11-14 | 4.50 | 4.52 | -0.03 | -0.66% | 4.48 | 4.57 | 205004 | 9275 | 2.55% |
| 2025-11-13 | 4.43 | 4.55 | 0.09 | 2.02% | 4.38 | 4.62 | 247437 | 11158 | 3.08% |
| 2025-11-12 | 4.36 | 4.46 | 0.07 | 1.59% | 4.36 | 4.54 | 224184 | 10011 | 2.79% |
| 2025-11-11 | 4.36 | 4.39 | 0.03 | 0.69% | 4.33 | 4.40 | 106934 | 4671 | 1.33% |
| 2025-11-10 | 4.42 | 4.36 | -0.08 | -1.80% | 4.34 | 4.44 | 163344 | 7159 | 2.03% |
| 2025-11-07 | 4.28 | 4.44 | 0.14 | 3.26% | 4.27 | 4.44 | 202749 | 8887 | 2.52% |
| 2025-11-06 | 4.44 | 4.30 | -0.16 | -3.59% | 4.27 | 4.45 | 239779 | 10347 | 2.98% |
| 2025-11-05 | 4.32 | 4.46 | 0.11 | 2.53% | 4.31 | 4.48 | 183467 | 8120 | 2.28% |
| 2025-11-04 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.37 | 112430 | 4863 | 1.40% |
| 2025-11-03 | 4.35 | 4.30 | -0.02 | -0.46% | 4.25 | 4.36 | 151897 | 6511 | 1.89% |
| 2025-10-31 | 4.28 | 4.32 | 0.03 | 0.70% | 4.25 | 4.38 | 139110 | 6023 | 1.73% |
| 2025-10-30 | 4.28 | 4.29 | 0.00 | 0.00% | 4.23 | 4.32 | 114379 | 4890 | 1.42% |
| 2025-10-29 | 4.30 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 94744 | 4049 | 1.18% |
| 2025-10-28 | 4.28 | 4.32 | 0.00 | 0.00% | 4.25 | 4.35 | 88528 | 3819 | 1.10% |
| 2025-10-27 | 4.37 | 4.32 | -0.03 | -0.69% | 4.26 | 4.38 | 160395 | 6882 | 1.99% |