| 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 | 4.00 | 4.01 | 0.03 | 0.75% | 3.98 | 4.02 | 201808 | 8072 | 1.55% |
| 2026-02-02 | 4.04 | 3.98 | -0.08 | -1.97% | 3.98 | 4.06 | 286872 | 11527 | 2.21% |
| 2026-01-30 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.10 | 416638 | 16861 | 3.21% |
| 2026-01-29 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.05 | 284815 | 11451 | 2.19% |
| 2026-01-28 | 4.02 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 238329 | 9612 | 1.84% |
| 2026-01-27 | 4.08 | 4.03 | -0.05 | -1.23% | 3.99 | 4.08 | 331164 | 13322 | 2.55% |
| 2026-01-26 | 4.12 | 4.08 | -0.05 | -1.21% | 4.05 | 4.16 | 454603 | 18604 | 3.50% |
| 2026-01-23 | 4.16 | 4.13 | -0.07 | -1.67% | 4.08 | 4.16 | 669429 | 27521 | 5.16% |
| 2026-01-22 | 4.18 | 4.20 | 0.01 | 0.24% | 4.15 | 4.21 | 317952 | 13299 | 2.45% |
| 2026-01-21 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 458582 | 19121 | 3.53% |
| 2026-01-20 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.16 | 276433 | 11437 | 2.13% |
| 2026-01-19 | 4.10 | 4.13 | 0.02 | 0.49% | 4.08 | 4.14 | 217834 | 8975 | 1.68% |
| 2026-01-16 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.16 | 282778 | 11651 | 2.18% |
| 2026-01-15 | 4.20 | 4.14 | -0.07 | -1.66% | 4.12 | 4.21 | 357843 | 14858 | 2.76% |
| 2026-01-14 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 550989 | 23133 | 4.24% |
| 2026-01-13 | 4.17 | 4.19 | 0.02 | 0.48% | 4.12 | 4.27 | 650378 | 27361 | 5.01% |
| 2026-01-12 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.18 | 521582 | 21627 | 4.02% |
| 2026-01-09 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.11 | 410694 | 16822 | 3.16% |
| 2026-01-08 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 258151 | 10535 | 1.99% |
| 2026-01-07 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 360465 | 14701 | 2.78% |
| 2026-01-06 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.13 | 384967 | 15806 | 2.96% |
| 2026-01-05 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 255616 | 10353 | 1.97% |
| 2025-12-31 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.07 | 188146 | 7615 | 1.45% |
| 2025-12-30 | 4.07 | 4.04 | -0.01 | -0.25% | 4.04 | 4.07 | 171357 | 6944 | 1.32% |
| 2025-12-29 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 183067 | 7445 | 1.41% |
| 2025-12-26 | 4.11 | 4.08 | -0.03 | -0.73% | 4.07 | 4.13 | 209655 | 8585 | 1.61% |
| 2025-12-25 | 4.12 | 4.11 | 0.03 | 0.74% | 4.08 | 4.14 | 282724 | 11620 | 2.18% |
| 2025-12-24 | 4.03 | 4.08 | 0.04 | 0.99% | 4.02 | 4.13 | 305277 | 12441 | 2.35% |
| 2025-12-23 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.08 | 184747 | 7476 | 1.42% |
| 2025-12-22 | 4.11 | 4.08 | 0.01 | 0.25% | 4.07 | 4.12 | 173472 | 7086 | 1.34% |
| 2025-12-19 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 229842 | 9304 | 1.77% |
| 2025-12-18 | 3.98 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 159503 | 6397 | 1.23% |
| 2025-12-17 | 4.01 | 4.00 | -0.01 | -0.25% | 3.92 | 4.03 | 318336 | 12650 | 2.45% |
| 2025-12-16 | 4.09 | 4.01 | -0.07 | -1.72% | 4.01 | 4.10 | 292463 | 11806 | 2.25% |
| 2025-12-15 | 4.08 | 4.08 | -0.03 | -0.73% | 4.05 | 4.14 | 279145 | 11426 | 2.15% |
| 2025-12-12 | 4.11 | 4.11 | 0.03 | 0.74% | 4.08 | 4.17 | 400970 | 16561 | 3.09% |
| 2025-12-11 | 4.09 | 4.08 | -0.03 | -0.73% | 4.07 | 4.14 | 296394 | 12115 | 2.28% |
| 2025-12-10 | 4.17 | 4.11 | -0.03 | -0.72% | 4.07 | 4.19 | 493905 | 20351 | 3.80% |
| 2025-12-09 | 4.12 | 4.14 | 0.00 | 0.00% | 4.08 | 4.14 | 283185 | 11629 | 2.18% |
| 2025-12-08 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.19 | 254116 | 10558 | 1.96% |
| 2025-12-05 | 4.09 | 4.15 | 0.06 | 1.47% | 4.04 | 4.15 | 251361 | 10314 | 1.94% |
| 2025-12-04 | 4.14 | 4.09 | -0.05 | -1.21% | 4.07 | 4.16 | 242553 | 9948 | 1.87% |
| 2025-12-03 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.22 | 271875 | 11315 | 2.09% |
| 2025-12-02 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.23 | 285344 | 11980 | 2.20% |
| 2025-12-01 | 4.18 | 4.19 | -0.01 | -0.24% | 4.16 | 4.22 | 315700 | 13257 | 2.43% |
| 2025-11-28 | 4.16 | 4.20 | 0.00 | 0.00% | 4.12 | 4.21 | 495826 | 20650 | 3.82% |
| 2025-11-27 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.33 | 739181 | 31218 | 5.69% |
| 2025-11-26 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.19 | 324716 | 13479 | 2.50% |
| 2025-11-25 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 298691 | 12389 | 2.30% |
| 2025-11-24 | 4.09 | 4.15 | 0.08 | 1.97% | 4.07 | 4.20 | 348193 | 14379 | 2.68% |
| 2025-11-21 | 4.18 | 4.07 | -0.16 | -3.78% | 4.07 | 4.23 | 459122 | 18943 | 3.54% |
| 2025-11-20 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.30 | 312591 | 13261 | 2.41% |
| 2025-11-19 | 4.31 | 4.24 | -0.08 | -1.85% | 4.21 | 4.32 | 374954 | 15928 | 2.89% |
| 2025-11-18 | 4.42 | 4.32 | -0.12 | -2.70% | 4.29 | 4.42 | 549981 | 23829 | 4.24% |
| 2025-11-17 | 4.33 | 4.44 | 0.09 | 2.07% | 4.32 | 4.45 | 534445 | 23498 | 4.12% |
| 2025-11-14 | 4.32 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 362020 | 15816 | 2.79% |
| 2025-11-13 | 4.29 | 4.35 | 0.04 | 0.93% | 4.28 | 4.37 | 351134 | 15236 | 2.70% |
| 2025-11-12 | 4.37 | 4.31 | -0.07 | -1.60% | 4.29 | 4.39 | 385363 | 16676 | 2.97% |
| 2025-11-11 | 4.36 | 4.38 | 0.01 | 0.23% | 4.33 | 4.39 | 380351 | 16589 | 2.93% |
| 2025-11-10 | 4.32 | 4.37 | 0.05 | 1.16% | 4.29 | 4.39 | 509869 | 22231 | 3.93% |
| 2025-11-07 | 4.37 | 4.32 | -0.03 | -0.69% | 4.31 | 4.42 | 545084 | 23751 | 4.20% |
| 2025-11-06 | 4.45 | 4.35 | -0.10 | -2.25% | 4.32 | 4.47 | 828544 | 36188 | 6.38% |
| 2025-11-05 | 4.38 | 4.45 | -0.07 | -1.55% | 4.38 | 4.53 | 1303412 | 58087 | 10.04% |
| 2025-11-04 | 4.45 | 4.52 | 0.32 | 7.62% | 4.40 | 4.69 | 2181167 | 98816 | 16.80% |
| 2025-11-03 | 4.18 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 320454 | 13404 | 2.47% |
| 2025-10-31 | 4.09 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 330909 | 13731 | 2.55% |
| 2025-10-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.08 | 4.16 | 265951 | 10932 | 2.05% |
| 2025-10-29 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 307994 | 12699 | 2.37% |
| 2025-10-28 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 214335 | 8937 | 1.65% |
| 2025-10-27 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 269698 | 11242 | 2.08% |