| 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 | 4.08 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 188804 | 7761 | 1.14% |
| 2026-02-03 | 4.10 | 4.09 | 0.02 | 0.49% | 4.05 | 4.12 | 256996 | 10493 | 1.55% |
| 2026-02-02 | 4.24 | 4.07 | -0.19 | -4.46% | 4.05 | 4.25 | 418825 | 17355 | 2.53% |
| 2026-01-30 | 4.32 | 4.26 | -0.09 | -2.07% | 4.22 | 4.33 | 291915 | 12469 | 1.76% |
| 2026-01-29 | 4.34 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 385684 | 16799 | 2.33% |
| 2026-01-28 | 4.33 | 4.39 | 0.07 | 1.62% | 4.28 | 4.47 | 512282 | 22478 | 3.09% |
| 2026-01-27 | 4.36 | 4.32 | -0.04 | -0.92% | 4.26 | 4.36 | 262578 | 11276 | 1.58% |
| 2026-01-26 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.40 | 298045 | 12949 | 1.80% |
| 2026-01-23 | 4.27 | 4.36 | 0.08 | 1.87% | 4.26 | 4.37 | 322187 | 13970 | 1.94% |
| 2026-01-22 | 4.24 | 4.28 | 0.04 | 0.94% | 4.22 | 4.28 | 259007 | 11015 | 1.56% |
| 2026-01-21 | 4.20 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 280121 | 11832 | 1.69% |
| 2026-01-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.22 | 166093 | 6964 | 1.00% |
| 2026-01-19 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 177050 | 7405 | 1.07% |
| 2026-01-16 | 4.23 | 4.20 | -0.04 | -0.94% | 4.16 | 4.25 | 246257 | 10329 | 1.49% |
| 2026-01-15 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.29 | 320746 | 13497 | 1.93% |
| 2026-01-14 | 4.18 | 4.18 | -0.01 | -0.24% | 4.13 | 4.23 | 359080 | 15061 | 2.17% |
| 2026-01-13 | 4.16 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 379874 | 15882 | 2.29% |
| 2026-01-12 | 4.17 | 4.18 | -0.01 | -0.24% | 4.14 | 4.19 | 363091 | 15122 | 2.19% |
| 2026-01-09 | 4.18 | 4.19 | 0.01 | 0.24% | 4.15 | 4.22 | 226130 | 9454 | 1.36% |
| 2026-01-08 | 4.14 | 4.18 | 0.03 | 0.72% | 4.13 | 4.18 | 209428 | 8705 | 1.26% |
| 2026-01-07 | 4.18 | 4.15 | -0.02 | -0.48% | 4.15 | 4.20 | 215926 | 9005 | 1.30% |
| 2026-01-06 | 4.14 | 4.17 | 0.03 | 0.72% | 4.12 | 4.19 | 229318 | 9555 | 1.38% |
| 2026-01-05 | 4.16 | 4.14 | 0.06 | 1.47% | 4.13 | 4.20 | 282216 | 11732 | 1.70% |
| 2025-12-31 | 4.07 | 4.08 | 0.03 | 0.74% | 4.05 | 4.11 | 174494 | 7114 | 1.05% |
| 2025-12-30 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.08 | 127764 | 5179 | 0.77% |
| 2025-12-29 | 4.14 | 4.07 | -0.05 | -1.21% | 4.07 | 4.14 | 139056 | 5685 | 0.84% |
| 2025-12-26 | 4.09 | 4.12 | 0.02 | 0.49% | 4.08 | 4.13 | 147424 | 6044 | 0.89% |
| 2025-12-25 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.10 | 134007 | 5453 | 0.81% |
| 2025-12-24 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 116953 | 4742 | 0.71% |
| 2025-12-23 | 4.08 | 4.04 | -0.06 | -1.46% | 4.03 | 4.10 | 164920 | 6684 | 0.99% |
| 2025-12-22 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.15 | 193638 | 7953 | 1.17% |
| 2025-12-19 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 198648 | 8071 | 1.20% |
| 2025-12-18 | 4.03 | 4.04 | -0.02 | -0.49% | 4.01 | 4.07 | 178762 | 7231 | 1.08% |
| 2025-12-17 | 4.17 | 4.06 | -0.11 | -2.64% | 3.99 | 4.19 | 565513 | 22936 | 3.41% |
| 2025-12-16 | 4.19 | 4.17 | -0.02 | -0.48% | 4.13 | 4.21 | 178843 | 7450 | 1.08% |
| 2025-12-15 | 4.28 | 4.19 | -0.12 | -2.78% | 4.15 | 4.31 | 369939 | 15652 | 2.23% |
| 2025-12-12 | 4.23 | 4.31 | 0.08 | 1.89% | 4.22 | 4.36 | 370142 | 15942 | 2.23% |
| 2025-12-11 | 4.31 | 4.23 | -0.07 | -1.63% | 4.21 | 4.35 | 276450 | 11809 | 1.67% |
| 2025-12-10 | 4.35 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 255756 | 11010 | 1.54% |
| 2025-12-09 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 342177 | 14951 | 2.06% |
| 2025-12-08 | 4.36 | 4.40 | 0.04 | 0.92% | 4.32 | 4.41 | 477600 | 20900 | 2.88% |
| 2025-12-05 | 4.39 | 4.36 | -0.19 | -4.18% | 4.33 | 4.44 | 796162 | 34749 | 4.80% |
| 2025-12-04 | 4.15 | 4.55 | 0.41 | 9.90% | 4.09 | 4.55 | 1435028 | 63799 | 8.66% |
| 2025-12-03 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 99763 | 4133 | 0.60% |
| 2025-12-02 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 114438 | 4748 | 0.69% |
| 2025-12-01 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.16 | 129085 | 5327 | 0.78% |
| 2025-11-28 | 4.04 | 4.13 | 0.10 | 2.48% | 4.02 | 4.19 | 217290 | 8962 | 1.31% |
| 2025-11-27 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 122041 | 4922 | 0.74% |
| 2025-11-26 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.10 | 168166 | 6833 | 1.01% |
| 2025-11-25 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 162113 | 6585 | 0.98% |
| 2025-11-24 | 4.10 | 4.06 | -0.02 | -0.49% | 4.03 | 4.11 | 211320 | 8591 | 1.27% |
| 2025-11-21 | 4.28 | 4.08 | -0.20 | -4.67% | 4.07 | 4.29 | 341904 | 14186 | 2.06% |
| 2025-11-20 | 4.28 | 4.28 | 0.02 | 0.47% | 4.25 | 4.32 | 157616 | 6745 | 0.95% |
| 2025-11-19 | 4.32 | 4.26 | -0.09 | -2.07% | 4.25 | 4.35 | 161910 | 6936 | 0.98% |
| 2025-11-18 | 4.41 | 4.35 | -0.07 | -1.58% | 4.32 | 4.43 | 170684 | 7430 | 1.03% |
| 2025-11-17 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.43 | 136851 | 6030 | 0.83% |
| 2025-11-14 | 4.40 | 4.42 | 0.02 | 0.45% | 4.38 | 4.46 | 253481 | 11223 | 1.53% |
| 2025-11-13 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.44 | 243023 | 10685 | 1.47% |
| 2025-11-12 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.40 | 126456 | 5526 | 0.76% |
| 2025-11-11 | 4.38 | 4.39 | 0.01 | 0.23% | 4.37 | 4.41 | 139572 | 6129 | 0.84% |
| 2025-11-10 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.40 | 142748 | 6247 | 0.86% |
| 2025-11-07 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 211159 | 9190 | 1.27% |
| 2025-11-06 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 134611 | 5810 | 0.81% |
| 2025-11-05 | 4.29 | 4.32 | 0.02 | 0.47% | 4.27 | 4.35 | 193513 | 8382 | 1.17% |
| 2025-11-04 | 4.28 | 4.30 | 0.01 | 0.23% | 4.27 | 4.32 | 132397 | 5688 | 0.80% |
| 2025-11-03 | 4.30 | 4.29 | -0.01 | -0.23% | 4.25 | 4.31 | 124627 | 5326 | 0.75% |
| 2025-10-31 | 4.25 | 4.30 | 0.05 | 1.18% | 4.25 | 4.35 | 255940 | 11040 | 1.54% |
| 2025-10-30 | 4.24 | 4.25 | 0.00 | 0.00% | 4.23 | 4.28 | 161251 | 6873 | 0.97% |
| 2025-10-29 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.25 | 80752 | 3417 | 0.49% |
| 2025-10-28 | 4.23 | 4.24 | 0.01 | 0.24% | 4.23 | 4.26 | 87944 | 3735 | 0.53% |
| 2025-10-27 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.30 | 206151 | 8792 | 1.24% |