| 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 | 4.12 | 4.21 | 0.14 | 3.44% | 4.09 | 4.22 | 272655 | 11357 | 3.29% |
| 2026-02-02 | 4.10 | 4.07 | -0.02 | -0.49% | 4.07 | 4.18 | 290888 | 12023 | 3.51% |
| 2026-01-30 | 4.15 | 4.09 | -0.11 | -2.62% | 4.02 | 4.19 | 316010 | 12902 | 3.81% |
| 2026-01-29 | 4.22 | 4.20 | -0.04 | -0.94% | 4.15 | 4.30 | 296170 | 12508 | 3.57% |
| 2026-01-28 | 4.33 | 4.24 | -0.12 | -2.75% | 4.22 | 4.38 | 321118 | 13723 | 3.87% |
| 2026-01-27 | 4.31 | 4.36 | 0.02 | 0.46% | 4.17 | 4.38 | 466031 | 19911 | 5.62% |
| 2026-01-26 | 4.38 | 4.34 | -0.07 | -1.59% | 4.29 | 4.46 | 542549 | 23668 | 6.55% |
| 2026-01-23 | 4.19 | 4.41 | 0.22 | 5.25% | 4.19 | 4.42 | 636818 | 27640 | 7.68% |
| 2026-01-22 | 4.09 | 4.19 | 0.09 | 2.20% | 4.08 | 4.21 | 307017 | 12792 | 3.70% |
| 2026-01-21 | 4.15 | 4.10 | -0.08 | -1.91% | 4.09 | 4.16 | 290982 | 11981 | 3.51% |
| 2026-01-20 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.34 | 517934 | 21834 | 6.25% |
| 2026-01-19 | 4.03 | 4.16 | 0.11 | 2.72% | 4.01 | 4.19 | 533111 | 22047 | 6.43% |
| 2026-01-16 | 3.98 | 4.05 | 0.11 | 2.79% | 3.97 | 4.24 | 730058 | 29956 | 8.81% |
| 2026-01-15 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 4.00 | 203066 | 8019 | 2.45% |
| 2026-01-14 | 3.98 | 3.99 | -0.01 | -0.25% | 3.92 | 4.06 | 316777 | 12682 | 3.82% |
| 2026-01-13 | 4.06 | 4.00 | -0.05 | -1.23% | 3.97 | 4.07 | 296505 | 11908 | 3.58% |
| 2026-01-12 | 3.98 | 4.05 | 0.08 | 2.02% | 3.95 | 4.06 | 293167 | 11818 | 3.54% |
| 2026-01-09 | 3.97 | 3.97 | 0.01 | 0.25% | 3.91 | 3.99 | 187688 | 7427 | 2.26% |
| 2026-01-08 | 3.90 | 3.96 | 0.06 | 1.54% | 3.87 | 3.97 | 201817 | 7952 | 2.43% |
| 2026-01-07 | 3.98 | 3.90 | -0.05 | -1.27% | 3.89 | 3.98 | 195451 | 7659 | 2.36% |
| 2026-01-06 | 3.90 | 3.95 | 0.06 | 1.54% | 3.89 | 3.97 | 180978 | 7141 | 2.18% |
| 2026-01-05 | 3.87 | 3.89 | 0.05 | 1.30% | 3.83 | 3.92 | 187186 | 7264 | 2.26% |
| 2025-12-31 | 3.88 | 3.84 | -0.01 | -0.26% | 3.78 | 3.89 | 144303 | 5534 | 1.74% |
| 2025-12-30 | 3.89 | 3.85 | -0.06 | -1.53% | 3.81 | 3.92 | 171284 | 6629 | 2.07% |
| 2025-12-29 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.93 | 155089 | 6054 | 1.87% |
| 2025-12-26 | 3.91 | 3.90 | 0.00 | 0.00% | 3.89 | 3.97 | 196898 | 7739 | 2.38% |
| 2025-12-25 | 3.90 | 3.90 | 0.00 | 0.00% | 3.84 | 3.91 | 161003 | 6237 | 1.94% |
| 2025-12-24 | 3.76 | 3.90 | 0.16 | 4.28% | 3.74 | 3.93 | 300026 | 11547 | 3.62% |
| 2025-12-23 | 3.80 | 3.74 | -0.06 | -1.58% | 3.73 | 3.82 | 158413 | 5953 | 1.91% |
| 2025-12-22 | 3.82 | 3.80 | -0.02 | -0.52% | 3.80 | 3.85 | 154607 | 5907 | 1.87% |
| 2025-12-19 | 3.76 | 3.82 | 0.05 | 1.33% | 3.75 | 3.83 | 188061 | 7155 | 2.27% |
| 2025-12-18 | 3.75 | 3.77 | 0.00 | 0.00% | 3.71 | 3.82 | 185161 | 6991 | 2.23% |
| 2025-12-17 | 3.73 | 3.77 | 0.02 | 0.53% | 3.64 | 3.78 | 223416 | 8282 | 2.70% |
| 2025-12-16 | 3.93 | 3.75 | -0.19 | -4.82% | 3.74 | 3.94 | 296221 | 11242 | 3.57% |
| 2025-12-15 | 3.92 | 3.94 | 0.01 | 0.25% | 3.87 | 3.99 | 184052 | 7255 | 2.22% |
| 2025-12-12 | 3.94 | 3.93 | 0.00 | 0.00% | 3.91 | 4.01 | 241609 | 9570 | 2.91% |
| 2025-12-11 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 4.01 | 206886 | 8172 | 2.50% |
| 2025-12-10 | 4.02 | 3.97 | -0.06 | -1.49% | 3.93 | 4.05 | 195823 | 7782 | 2.36% |
| 2025-12-09 | 4.08 | 4.03 | -0.06 | -1.47% | 4.01 | 4.09 | 181095 | 7309 | 2.18% |
| 2025-12-08 | 4.02 | 4.09 | 0.09 | 2.25% | 4.01 | 4.12 | 260118 | 10615 | 3.14% |
| 2025-12-05 | 3.91 | 4.00 | 0.09 | 2.30% | 3.87 | 4.01 | 202984 | 8031 | 2.45% |
| 2025-12-04 | 3.96 | 3.91 | -0.08 | -2.01% | 3.86 | 3.99 | 199769 | 7816 | 2.41% |
| 2025-12-03 | 4.04 | 3.99 | -0.04 | -0.99% | 3.96 | 4.09 | 201279 | 8069 | 2.43% |
| 2025-12-02 | 4.03 | 4.03 | -0.02 | -0.49% | 3.94 | 4.05 | 194771 | 7795 | 2.35% |
| 2025-12-01 | 4.05 | 4.05 | 0.03 | 0.75% | 4.01 | 4.10 | 254490 | 10331 | 3.07% |
| 2025-11-28 | 3.94 | 4.02 | 0.08 | 2.03% | 3.91 | 4.05 | 250998 | 10038 | 3.03% |
| 2025-11-27 | 3.86 | 3.94 | 0.07 | 1.81% | 3.86 | 3.97 | 287801 | 11308 | 3.47% |
| 2025-11-26 | 3.91 | 3.87 | -0.04 | -1.02% | 3.87 | 4.00 | 257208 | 10084 | 3.10% |
| 2025-11-25 | 3.92 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 309983 | 12099 | 3.74% |
| 2025-11-24 | 3.97 | 3.87 | -0.07 | -1.78% | 3.78 | 4.01 | 470923 | 18206 | 5.68% |
| 2025-11-21 | 4.22 | 3.94 | -0.33 | -7.73% | 3.93 | 4.26 | 464378 | 18744 | 5.60% |
| 2025-11-20 | 4.39 | 4.27 | -0.12 | -2.73% | 4.25 | 4.41 | 206773 | 8908 | 2.49% |
| 2025-11-19 | 4.38 | 4.39 | 0.01 | 0.23% | 4.33 | 4.47 | 336093 | 14751 | 4.05% |
| 2025-11-18 | 4.45 | 4.38 | -0.09 | -2.01% | 4.33 | 4.46 | 292569 | 12780 | 3.53% |
| 2025-11-17 | 4.45 | 4.47 | 0.02 | 0.45% | 4.41 | 4.48 | 263029 | 11686 | 3.17% |
| 2025-11-14 | 4.42 | 4.45 | 0.00 | 0.00% | 4.39 | 4.53 | 342287 | 15292 | 4.13% |
| 2025-11-13 | 4.37 | 4.45 | 0.08 | 1.83% | 4.35 | 4.47 | 338434 | 15014 | 4.08% |
| 2025-11-12 | 4.46 | 4.37 | -0.10 | -2.24% | 4.32 | 4.47 | 423243 | 18540 | 5.11% |
| 2025-11-11 | 4.35 | 4.47 | 0.12 | 2.76% | 4.35 | 4.53 | 595394 | 26566 | 7.18% |
| 2025-11-10 | 4.30 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 360862 | 15660 | 4.35% |
| 2025-11-07 | 4.19 | 4.29 | 0.10 | 2.39% | 4.17 | 4.31 | 362305 | 15455 | 4.37% |
| 2025-11-06 | 4.28 | 4.19 | -0.05 | -1.18% | 4.19 | 4.30 | 251564 | 10623 | 3.03% |
| 2025-11-05 | 4.07 | 4.24 | 0.15 | 3.67% | 4.06 | 4.25 | 393257 | 16449 | 4.74% |
| 2025-11-04 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 204891 | 8396 | 2.47% |
| 2025-11-03 | 4.03 | 4.10 | 0.06 | 1.49% | 4.02 | 4.10 | 221589 | 9009 | 2.67% |
| 2025-10-31 | 3.96 | 4.04 | 0.08 | 2.02% | 3.96 | 4.07 | 204603 | 8261 | 2.47% |
| 2025-10-30 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.03 | 190372 | 7598 | 2.30% |
| 2025-10-29 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.05 | 200941 | 8046 | 2.42% |
| 2025-10-28 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.06 | 163255 | 6598 | 1.97% |
| 2025-10-27 | 4.11 | 4.04 | -0.03 | -0.74% | 4.02 | 4.11 | 256457 | 10405 | 3.09% |