| 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 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 159521 | 6385 | 0.71% |
| 2026-02-02 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.12 | 224629 | 9132 | 1.00% |
| 2026-01-30 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.16 | 274715 | 11256 | 1.22% |
| 2026-01-29 | 4.26 | 4.09 | -0.30 | -6.83% | 4.02 | 4.26 | 622009 | 25508 | 2.77% |
| 2026-01-28 | 4.34 | 4.39 | 0.05 | 1.15% | 4.34 | 4.41 | 188012 | 8242 | 0.84% |
| 2026-01-27 | 4.37 | 4.34 | -0.03 | -0.69% | 4.30 | 4.37 | 158279 | 6861 | 0.70% |
| 2026-01-26 | 4.38 | 4.37 | 0.00 | 0.00% | 4.32 | 4.39 | 178934 | 7797 | 0.80% |
| 2026-01-23 | 4.39 | 4.37 | 0.00 | 0.00% | 4.36 | 4.40 | 117939 | 5163 | 0.52% |
| 2026-01-22 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 129380 | 5654 | 0.58% |
| 2026-01-21 | 4.37 | 4.34 | -0.03 | -0.69% | 4.32 | 4.38 | 145840 | 6338 | 0.65% |
| 2026-01-20 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 177833 | 7722 | 0.79% |
| 2026-01-19 | 4.27 | 4.31 | 0.05 | 1.17% | 4.26 | 4.32 | 130345 | 5600 | 0.58% |
| 2026-01-16 | 4.27 | 4.26 | 0.00 | 0.00% | 4.26 | 4.29 | 111203 | 4749 | 0.49% |
| 2026-01-15 | 4.29 | 4.26 | -0.01 | -0.23% | 4.25 | 4.29 | 90593 | 3865 | 0.40% |
| 2026-01-14 | 4.34 | 4.27 | -0.07 | -1.61% | 4.26 | 4.35 | 184900 | 7966 | 0.82% |
| 2026-01-13 | 4.32 | 4.34 | 0.03 | 0.70% | 4.31 | 4.35 | 170002 | 7366 | 0.76% |
| 2026-01-12 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.31 | 153892 | 6594 | 0.68% |
| 2026-01-09 | 4.25 | 4.27 | 0.02 | 0.47% | 4.25 | 4.28 | 118320 | 5042 | 0.53% |
| 2026-01-08 | 4.25 | 4.25 | 0.00 | 0.00% | 4.24 | 4.27 | 89478 | 3805 | 0.40% |
| 2026-01-07 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.29 | 107524 | 4581 | 0.48% |
| 2026-01-06 | 4.26 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 155578 | 6650 | 0.69% |
| 2026-01-05 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 145810 | 6190 | 0.65% |
| 2025-12-31 | 4.25 | 4.26 | 0.01 | 0.24% | 4.25 | 4.28 | 69835 | 2976 | 0.31% |
| 2025-12-30 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.28 | 94956 | 4037 | 0.42% |
| 2025-12-29 | 4.32 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 95224 | 4086 | 0.42% |
| 2025-12-26 | 4.35 | 4.31 | -0.02 | -0.46% | 4.30 | 4.36 | 82824 | 3582 | 0.37% |
| 2025-12-25 | 4.30 | 4.33 | 0.02 | 0.46% | 4.30 | 4.35 | 96298 | 4173 | 0.43% |
| 2025-12-24 | 4.28 | 4.31 | 0.04 | 0.94% | 4.25 | 4.32 | 102378 | 4390 | 0.46% |
| 2025-12-23 | 4.28 | 4.27 | 0.00 | 0.00% | 4.26 | 4.31 | 78804 | 3374 | 0.35% |
| 2025-12-22 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.32 | 103012 | 4426 | 0.46% |
| 2025-12-19 | 4.31 | 4.32 | 0.01 | 0.23% | 4.28 | 4.34 | 120859 | 5217 | 0.54% |
| 2025-12-18 | 4.30 | 4.31 | 0.01 | 0.23% | 4.25 | 4.32 | 109935 | 4712 | 0.49% |
| 2025-12-17 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 112245 | 4807 | 0.50% |
| 2025-12-16 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.31 | 107066 | 4577 | 0.48% |
| 2025-12-15 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.31 | 122833 | 5245 | 0.55% |
| 2025-12-12 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.36 | 176990 | 7582 | 0.79% |
| 2025-12-11 | 4.42 | 4.34 | -0.08 | -1.81% | 4.32 | 4.44 | 135216 | 5909 | 0.60% |
| 2025-12-10 | 4.42 | 4.42 | -0.01 | -0.23% | 4.41 | 4.46 | 141083 | 6259 | 0.63% |
| 2025-12-09 | 4.43 | 4.43 | -0.01 | -0.23% | 4.39 | 4.46 | 115255 | 5102 | 0.51% |
| 2025-12-08 | 4.48 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 128432 | 5711 | 0.57% |
| 2025-12-05 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.53 | 125706 | 5625 | 0.56% |
| 2025-12-04 | 4.51 | 4.52 | 0.00 | 0.00% | 4.47 | 4.54 | 111797 | 5036 | 0.50% |
| 2025-12-03 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.54 | 153608 | 6914 | 0.68% |
| 2025-12-02 | 4.38 | 4.46 | 0.08 | 1.83% | 4.37 | 4.47 | 138860 | 6144 | 0.62% |
| 2025-12-01 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.41 | 142004 | 6225 | 0.63% |
| 2025-11-28 | 4.40 | 4.40 | -0.01 | -0.23% | 4.37 | 4.41 | 112740 | 4949 | 0.50% |
| 2025-11-27 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 84589 | 3736 | 0.38% |
| 2025-11-26 | 4.44 | 4.43 | 0.00 | 0.00% | 4.42 | 4.48 | 105456 | 4692 | 0.47% |
| 2025-11-25 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 153210 | 6790 | 0.68% |
| 2025-11-24 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.48 | 172125 | 7617 | 0.77% |
| 2025-11-21 | 4.57 | 4.46 | -0.12 | -2.62% | 4.45 | 4.58 | 183527 | 8275 | 0.82% |
| 2025-11-20 | 4.60 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 104968 | 4814 | 0.47% |
| 2025-11-19 | 4.65 | 4.59 | -0.07 | -1.50% | 4.57 | 4.68 | 150583 | 6945 | 0.67% |
| 2025-11-18 | 4.65 | 4.66 | -0.01 | -0.21% | 4.62 | 4.69 | 164836 | 7661 | 0.73% |
| 2025-11-17 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.71 | 135117 | 6310 | 0.60% |
| 2025-11-14 | 4.73 | 4.71 | -0.02 | -0.42% | 4.71 | 4.77 | 114017 | 5408 | 0.51% |
| 2025-11-13 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.76 | 154149 | 7265 | 0.69% |
| 2025-11-12 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.79 | 136345 | 6490 | 0.61% |
| 2025-11-11 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.78 | 130898 | 6224 | 0.58% |
| 2025-11-10 | 4.79 | 4.74 | -0.06 | -1.25% | 4.72 | 4.79 | 188731 | 8956 | 0.84% |
| 2025-11-07 | 4.71 | 4.80 | 0.06 | 1.27% | 4.71 | 4.83 | 220067 | 10551 | 0.98% |
| 2025-11-06 | 4.69 | 4.74 | 0.05 | 1.07% | 4.66 | 4.83 | 256325 | 12137 | 1.14% |
| 2025-11-05 | 4.64 | 4.69 | 0.03 | 0.64% | 4.60 | 4.71 | 254258 | 11865 | 1.13% |
| 2025-11-04 | 4.58 | 4.66 | 0.07 | 1.53% | 4.57 | 4.69 | 249623 | 11608 | 1.11% |
| 2025-11-03 | 4.54 | 4.59 | 0.04 | 0.88% | 4.52 | 4.59 | 199910 | 9113 | 0.89% |
| 2025-10-31 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 244131 | 11100 | 1.09% |
| 2025-10-30 | 4.56 | 4.54 | 0.00 | 0.00% | 4.53 | 4.58 | 182677 | 8315 | 0.81% |
| 2025-10-29 | 4.54 | 4.54 | -0.05 | -1.09% | 4.48 | 4.57 | 238996 | 10823 | 1.06% |
| 2025-10-28 | 4.54 | 4.59 | 0.13 | 2.91% | 4.54 | 4.64 | 439809 | 20154 | 1.96% |
| 2025-10-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.48 | 246577 | 10956 | 1.10% |