| 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 | 3.95 | 0.03 | 0.77% | 3.93 | 3.96 | 199267 | 7854 | 0.89% |
| 2026-02-02 | 3.97 | 3.92 | -0.08 | -2.00% | 3.92 | 3.98 | 316307 | 12489 | 1.41% |
| 2026-01-30 | 4.04 | 4.00 | -0.03 | -0.74% | 3.98 | 4.05 | 313042 | 12549 | 1.40% |
| 2026-01-29 | 4.00 | 4.03 | -0.02 | -0.49% | 3.99 | 4.07 | 328661 | 13253 | 1.47% |
| 2026-01-28 | 4.10 | 4.05 | -0.04 | -0.98% | 4.04 | 4.10 | 330182 | 13422 | 1.47% |
| 2026-01-27 | 4.12 | 4.09 | -0.02 | -0.49% | 4.02 | 4.12 | 334249 | 13614 | 1.49% |
| 2026-01-26 | 4.19 | 4.11 | -0.08 | -1.91% | 4.09 | 4.21 | 423029 | 17474 | 1.89% |
| 2026-01-23 | 4.12 | 4.19 | 0.07 | 1.70% | 4.10 | 4.19 | 438990 | 18208 | 1.96% |
| 2026-01-22 | 4.14 | 4.12 | 0.00 | 0.00% | 4.10 | 4.14 | 261955 | 10792 | 1.17% |
| 2026-01-21 | 4.10 | 4.12 | -0.02 | -0.48% | 4.09 | 4.13 | 319454 | 13138 | 1.42% |
| 2026-01-20 | 4.17 | 4.14 | -0.04 | -0.96% | 4.11 | 4.17 | 361190 | 14938 | 1.61% |
| 2026-01-19 | 4.20 | 4.18 | -0.03 | -0.71% | 4.13 | 4.20 | 423329 | 17600 | 1.89% |
| 2026-01-16 | 4.25 | 4.21 | 0.06 | 1.45% | 4.20 | 4.36 | 669735 | 28435 | 2.99% |
| 2026-01-15 | 4.17 | 4.15 | -0.09 | -2.12% | 4.11 | 4.23 | 619576 | 25749 | 2.76% |
| 2026-01-14 | 4.13 | 4.24 | 0.13 | 3.16% | 4.12 | 4.40 | 1260312 | 53724 | 5.62% |
| 2026-01-13 | 4.25 | 4.11 | -0.12 | -2.84% | 4.09 | 4.25 | 686308 | 28424 | 3.06% |
| 2026-01-12 | 4.08 | 4.23 | 0.15 | 3.68% | 4.06 | 4.24 | 971876 | 40608 | 4.33% |
| 2026-01-09 | 4.06 | 4.08 | 0.01 | 0.25% | 4.04 | 4.10 | 420377 | 17109 | 1.87% |
| 2026-01-08 | 4.04 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 306120 | 12428 | 1.36% |
| 2026-01-07 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 409536 | 16664 | 1.83% |
| 2026-01-06 | 4.07 | 4.13 | 0.06 | 1.47% | 4.07 | 4.14 | 484056 | 19880 | 2.16% |
| 2026-01-05 | 4.03 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 340770 | 13774 | 1.52% |
| 2025-12-31 | 4.02 | 4.03 | 0.03 | 0.75% | 3.96 | 4.03 | 312820 | 12534 | 1.39% |
| 2025-12-30 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.03 | 250622 | 10026 | 1.12% |
| 2025-12-29 | 4.04 | 4.01 | -0.03 | -0.74% | 3.99 | 4.04 | 310070 | 12426 | 1.38% |
| 2025-12-26 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.07 | 298680 | 12080 | 1.33% |
| 2025-12-25 | 4.05 | 4.07 | 0.00 | 0.00% | 4.03 | 4.07 | 274490 | 11125 | 1.22% |
| 2025-12-24 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 233277 | 9476 | 1.04% |
| 2025-12-23 | 4.09 | 4.05 | -0.05 | -1.22% | 4.03 | 4.10 | 275165 | 11179 | 1.23% |
| 2025-12-22 | 4.09 | 4.10 | -0.02 | -0.49% | 4.09 | 4.13 | 279754 | 11493 | 1.25% |
| 2025-12-19 | 4.06 | 4.12 | 0.01 | 0.24% | 4.06 | 4.13 | 323413 | 13261 | 1.44% |
| 2025-12-18 | 4.09 | 4.11 | 0.05 | 1.23% | 4.09 | 4.23 | 440235 | 18265 | 1.96% |
| 2025-12-17 | 4.03 | 4.06 | 0.02 | 0.50% | 3.96 | 4.07 | 387894 | 15595 | 1.73% |
| 2025-12-16 | 4.07 | 4.04 | -0.02 | -0.49% | 4.03 | 4.09 | 333424 | 13509 | 1.49% |
| 2025-12-15 | 4.07 | 4.06 | -0.05 | -1.22% | 4.02 | 4.13 | 345315 | 14070 | 1.54% |
| 2025-12-12 | 4.14 | 4.11 | -0.05 | -1.20% | 4.08 | 4.16 | 549724 | 22619 | 2.45% |
| 2025-12-11 | 4.39 | 4.16 | -0.22 | -5.02% | 4.16 | 4.41 | 792795 | 33658 | 3.53% |
| 2025-12-10 | 4.38 | 4.38 | -0.08 | -1.79% | 4.33 | 4.51 | 978922 | 42988 | 4.36% |
| 2025-12-09 | 4.41 | 4.46 | 0.19 | 4.45% | 4.33 | 4.74 | 1927057 | 86733 | 8.59% |
| 2025-12-08 | 4.22 | 4.27 | 0.03 | 0.71% | 4.22 | 4.29 | 557840 | 23723 | 2.49% |
| 2025-12-05 | 4.17 | 4.24 | 0.06 | 1.44% | 4.07 | 4.32 | 608302 | 25419 | 2.71% |
| 2025-12-04 | 4.34 | 4.18 | -0.20 | -4.57% | 4.14 | 4.36 | 707570 | 29728 | 3.15% |
| 2025-12-03 | 4.45 | 4.38 | -0.07 | -1.57% | 4.27 | 4.46 | 697598 | 30344 | 3.11% |
| 2025-12-02 | 4.48 | 4.45 | -0.07 | -1.55% | 4.42 | 4.50 | 720103 | 32055 | 3.21% |
| 2025-12-01 | 4.37 | 4.52 | 0.16 | 3.67% | 4.31 | 4.54 | 1272922 | 56719 | 5.67% |
| 2025-11-28 | 4.42 | 4.36 | -0.04 | -0.91% | 4.31 | 4.50 | 688461 | 30105 | 3.07% |
| 2025-11-27 | 4.36 | 4.40 | -0.01 | -0.23% | 4.34 | 4.54 | 911026 | 40488 | 4.06% |
| 2025-11-26 | 4.32 | 4.41 | 0.05 | 1.15% | 4.26 | 4.60 | 1159234 | 51320 | 5.17% |
| 2025-11-25 | 4.29 | 4.36 | 0.08 | 1.87% | 4.26 | 4.39 | 739214 | 32117 | 3.30% |
| 2025-11-24 | 4.20 | 4.28 | 0.06 | 1.42% | 4.17 | 4.31 | 851182 | 36275 | 3.79% |
| 2025-11-21 | 4.24 | 4.22 | -0.11 | -2.54% | 4.18 | 4.36 | 1000310 | 42645 | 4.46% |
| 2025-11-20 | 4.15 | 4.33 | 0.19 | 4.59% | 4.13 | 4.55 | 1559846 | 68045 | 6.95% |
| 2025-11-19 | 4.24 | 4.14 | -0.14 | -3.27% | 4.09 | 4.26 | 580482 | 24138 | 2.59% |
| 2025-11-18 | 4.26 | 4.28 | 0.02 | 0.47% | 4.19 | 4.33 | 709214 | 30196 | 3.16% |
| 2025-11-17 | 4.18 | 4.26 | 0.05 | 1.19% | 4.15 | 4.27 | 512713 | 21732 | 2.29% |
| 2025-11-14 | 4.15 | 4.21 | 0.05 | 1.20% | 4.12 | 4.33 | 804230 | 34211 | 3.58% |
| 2025-11-13 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.17 | 348470 | 14452 | 1.55% |
| 2025-11-12 | 4.17 | 4.12 | -0.07 | -1.67% | 4.08 | 4.23 | 475738 | 19668 | 2.12% |
| 2025-11-11 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.23 | 311026 | 13049 | 1.39% |
| 2025-11-10 | 4.14 | 4.19 | 0.05 | 1.21% | 4.13 | 4.20 | 317420 | 13213 | 1.41% |
| 2025-11-07 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.18 | 279646 | 11605 | 1.25% |
| 2025-11-06 | 4.21 | 4.17 | -0.04 | -0.95% | 4.14 | 4.23 | 298976 | 12460 | 1.33% |
| 2025-11-05 | 4.16 | 4.21 | 0.01 | 0.24% | 4.15 | 4.24 | 300746 | 12656 | 1.34% |
| 2025-11-04 | 4.25 | 4.20 | -0.08 | -1.87% | 4.17 | 4.26 | 343714 | 14430 | 1.53% |
| 2025-11-03 | 4.16 | 4.28 | 0.06 | 1.42% | 4.16 | 4.28 | 379032 | 16051 | 1.69% |
| 2025-10-31 | 4.16 | 4.22 | 0.09 | 2.18% | 4.14 | 4.25 | 476775 | 20050 | 2.13% |
| 2025-10-30 | 4.17 | 4.13 | -0.06 | -1.43% | 4.12 | 4.23 | 389215 | 16164 | 1.73% |
| 2025-10-29 | 4.20 | 4.19 | -0.04 | -0.95% | 4.15 | 4.25 | 313727 | 13133 | 1.40% |
| 2025-10-28 | 4.20 | 4.23 | 0.06 | 1.44% | 4.16 | 4.26 | 529571 | 22340 | 2.36% |
| 2025-10-27 | 4.14 | 4.17 | 0.05 | 1.21% | 4.12 | 4.19 | 377374 | 15692 | 1.68% |