| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 4.06 | 4.09 | 0.03 | 0.74% | 4.04 | 4.11 | 270772 | 11031 | 2.43% |
| 2026-02-03 | 4.03 | 4.06 | 0.06 | 1.50% | 4.02 | 4.07 | 214153 | 8669 | 1.92% |
| 2026-02-02 | 4.06 | 4.00 | -0.10 | -2.44% | 4.00 | 4.11 | 304852 | 12364 | 2.73% |
| 2026-01-30 | 4.11 | 4.10 | -0.02 | -0.49% | 4.03 | 4.13 | 346293 | 14137 | 3.10% |
| 2026-01-29 | 4.14 | 4.12 | -0.01 | -0.24% | 4.11 | 4.23 | 484524 | 20167 | 4.34% |
| 2026-01-28 | 4.18 | 4.13 | -0.06 | -1.43% | 4.12 | 4.24 | 309133 | 12855 | 2.77% |
| 2026-01-27 | 4.25 | 4.19 | -0.07 | -1.64% | 4.11 | 4.29 | 393990 | 16437 | 3.53% |
| 2026-01-26 | 4.40 | 4.26 | -0.13 | -2.96% | 4.21 | 4.40 | 444521 | 19031 | 3.98% |
| 2026-01-23 | 4.38 | 4.39 | 0.02 | 0.46% | 4.34 | 4.41 | 318368 | 13932 | 2.85% |
| 2026-01-22 | 4.32 | 4.37 | 0.06 | 1.39% | 4.31 | 4.40 | 341017 | 14859 | 3.05% |
| 2026-01-21 | 4.27 | 4.31 | 0.01 | 0.23% | 4.26 | 4.34 | 240449 | 10354 | 2.15% |
| 2026-01-20 | 4.32 | 4.30 | -0.01 | -0.23% | 4.27 | 4.41 | 343766 | 14852 | 3.08% |
| 2026-01-19 | 4.21 | 4.31 | 0.05 | 1.17% | 4.19 | 4.36 | 341105 | 14688 | 3.06% |
| 2026-01-16 | 4.30 | 4.26 | -0.05 | -1.16% | 4.24 | 4.33 | 350305 | 14970 | 3.14% |
| 2026-01-15 | 4.34 | 4.31 | -0.06 | -1.37% | 4.27 | 4.39 | 386524 | 16654 | 3.46% |
| 2026-01-14 | 4.37 | 4.37 | 0.00 | 0.00% | 4.28 | 4.48 | 698993 | 30644 | 6.26% |
| 2026-01-13 | 4.36 | 4.37 | 0.00 | 0.00% | 4.26 | 4.55 | 798798 | 35137 | 7.16% |
| 2026-01-12 | 4.20 | 4.37 | 0.19 | 4.55% | 4.16 | 4.40 | 705338 | 30298 | 6.32% |
| 2026-01-09 | 4.13 | 4.18 | 0.05 | 1.21% | 4.11 | 4.26 | 439535 | 18347 | 3.94% |
| 2026-01-08 | 4.13 | 4.13 | -0.04 | -0.96% | 4.09 | 4.16 | 394261 | 16273 | 3.53% |
| 2026-01-07 | 4.02 | 4.17 | 0.15 | 3.73% | 3.95 | 4.31 | 820651 | 34022 | 7.35% |
| 2026-01-06 | 3.97 | 4.02 | 0.04 | 1.01% | 3.96 | 4.03 | 244964 | 9820 | 2.19% |
| 2026-01-05 | 3.98 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 222613 | 8853 | 1.99% |
| 2025-12-31 | 3.95 | 3.99 | 0.04 | 1.01% | 3.90 | 4.00 | 240555 | 9524 | 2.15% |
| 2025-12-30 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.98 | 172726 | 6816 | 1.55% |
| 2025-12-29 | 3.94 | 3.94 | -0.01 | -0.25% | 3.93 | 3.97 | 137465 | 5425 | 1.23% |
| 2025-12-26 | 4.01 | 3.95 | -0.06 | -1.50% | 3.93 | 4.01 | 214725 | 8516 | 1.92% |
| 2025-12-25 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 198659 | 7930 | 1.78% |
| 2025-12-24 | 3.98 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 150280 | 5985 | 1.35% |
| 2025-12-23 | 4.00 | 3.97 | -0.03 | -0.75% | 3.95 | 4.03 | 186753 | 7427 | 1.67% |
| 2025-12-22 | 4.01 | 4.00 | -0.01 | -0.25% | 3.99 | 4.05 | 169772 | 6804 | 1.52% |
| 2025-12-19 | 3.95 | 4.01 | 0.08 | 2.04% | 3.94 | 4.02 | 198077 | 7893 | 1.77% |
| 2025-12-18 | 3.92 | 3.93 | -0.02 | -0.51% | 3.90 | 3.99 | 168703 | 6653 | 1.51% |
| 2025-12-17 | 3.89 | 3.95 | 0.06 | 1.54% | 3.85 | 3.95 | 237822 | 9289 | 2.13% |
| 2025-12-16 | 3.91 | 3.89 | -0.05 | -1.27% | 3.87 | 3.96 | 219059 | 8529 | 1.96% |
| 2025-12-15 | 4.01 | 3.94 | -0.08 | -1.99% | 3.92 | 4.02 | 343973 | 13640 | 3.08% |
| 2025-12-12 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.07 | 213007 | 8600 | 1.91% |
| 2025-12-11 | 4.10 | 4.04 | -0.07 | -1.70% | 4.04 | 4.12 | 251246 | 10229 | 2.25% |
| 2025-12-10 | 4.15 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 219457 | 9026 | 1.97% |
| 2025-12-09 | 4.22 | 4.16 | -0.09 | -2.12% | 4.14 | 4.24 | 286498 | 11959 | 2.57% |
| 2025-12-08 | 4.15 | 4.25 | 0.11 | 2.66% | 4.13 | 4.28 | 453600 | 19151 | 4.06% |
| 2025-12-05 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 257034 | 10579 | 2.30% |
| 2025-12-04 | 4.24 | 4.07 | -0.13 | -3.10% | 4.07 | 4.25 | 375847 | 15481 | 3.37% |
| 2025-12-03 | 4.27 | 4.20 | 0.02 | 0.48% | 4.15 | 4.43 | 710275 | 30295 | 6.36% |
| 2025-12-02 | 4.17 | 4.18 | -0.01 | -0.24% | 4.10 | 4.19 | 270742 | 11235 | 2.43% |
| 2025-12-01 | 4.09 | 4.19 | 0.08 | 1.95% | 4.05 | 4.19 | 328227 | 13557 | 2.94% |
| 2025-11-28 | 4.06 | 4.11 | 0.03 | 0.74% | 4.05 | 4.15 | 266217 | 10895 | 2.38% |
| 2025-11-27 | 3.98 | 4.08 | 0.12 | 3.03% | 3.97 | 4.19 | 481235 | 19700 | 4.31% |
| 2025-11-26 | 3.96 | 3.96 | -0.02 | -0.50% | 3.95 | 4.02 | 176516 | 7032 | 1.58% |
| 2025-11-25 | 3.95 | 3.98 | 0.07 | 1.79% | 3.91 | 4.00 | 202135 | 8033 | 1.81% |
| 2025-11-24 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 250889 | 9740 | 2.25% |
| 2025-11-21 | 4.02 | 3.89 | -0.16 | -3.95% | 3.89 | 4.05 | 284292 | 11209 | 2.55% |
| 2025-11-20 | 4.10 | 4.05 | -0.01 | -0.25% | 4.02 | 4.10 | 172032 | 6962 | 1.54% |
| 2025-11-19 | 4.13 | 4.06 | -0.07 | -1.69% | 4.03 | 4.14 | 222583 | 9050 | 1.99% |
| 2025-11-18 | 4.23 | 4.13 | -0.11 | -2.59% | 4.11 | 4.23 | 322905 | 13402 | 2.89% |
| 2025-11-17 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 317988 | 13389 | 2.85% |
| 2025-11-14 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.23 | 269237 | 11301 | 2.41% |
| 2025-11-13 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.19 | 177783 | 7408 | 1.59% |
| 2025-11-12 | 4.17 | 4.15 | -0.03 | -0.72% | 4.11 | 4.18 | 224076 | 9282 | 2.01% |
| 2025-11-11 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.21 | 255509 | 10680 | 2.29% |
| 2025-11-10 | 4.17 | 4.21 | 0.05 | 1.20% | 4.13 | 4.23 | 338808 | 14153 | 3.04% |
| 2025-11-07 | 4.17 | 4.16 | -0.03 | -0.72% | 4.14 | 4.20 | 264821 | 11022 | 2.37% |
| 2025-11-06 | 4.25 | 4.19 | -0.06 | -1.41% | 4.14 | 4.25 | 442739 | 18494 | 3.97% |
| 2025-11-05 | 4.00 | 4.25 | 0.20 | 4.94% | 3.99 | 4.29 | 773883 | 32275 | 6.93% |
| 2025-11-04 | 4.06 | 4.05 | -0.02 | -0.49% | 4.01 | 4.07 | 232358 | 9379 | 2.08% |
| 2025-11-03 | 3.99 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 282565 | 11386 | 2.53% |
| 2025-10-31 | 3.93 | 4.00 | 0.05 | 1.27% | 3.93 | 4.01 | 202602 | 8074 | 1.81% |
| 2025-10-30 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 282447 | 11230 | 2.53% |
| 2025-10-29 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 241789 | 9732 | 2.17% |
| 2025-10-28 | 4.10 | 4.06 | -0.03 | -0.73% | 4.02 | 4.10 | 308469 | 12513 | 2.76% |
| 2025-10-27 | 4.08 | 4.09 | 0.06 | 1.49% | 4.02 | 4.12 | 348482 | 14209 | 3.12% |