| 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 | 4.12 | 4.42 | 0.40 | 9.95% | 4.07 | 4.42 | 1343210 | 57476 | 4.88% |
| 2026-02-03 | 4.06 | 4.02 | 0.00 | 0.00% | 3.99 | 4.14 | 575926 | 23275 | 2.09% |
| 2026-02-02 | 4.12 | 4.02 | -0.24 | -5.63% | 4.01 | 4.19 | 753831 | 30863 | 2.74% |
| 2026-01-30 | 4.37 | 4.26 | -0.16 | -3.62% | 4.22 | 4.40 | 674132 | 28916 | 2.45% |
| 2026-01-29 | 4.06 | 4.42 | 0.34 | 8.33% | 4.04 | 4.48 | 1420995 | 61391 | 5.16% |
| 2026-01-28 | 4.00 | 4.08 | 0.09 | 2.26% | 3.99 | 4.10 | 637468 | 25839 | 2.32% |
| 2026-01-27 | 4.08 | 3.99 | -0.10 | -2.44% | 3.97 | 4.09 | 519515 | 20829 | 1.89% |
| 2026-01-26 | 4.16 | 4.09 | -0.09 | -2.15% | 4.05 | 4.18 | 572602 | 23439 | 2.08% |
| 2026-01-23 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.21 | 451814 | 18900 | 1.64% |
| 2026-01-22 | 4.16 | 4.21 | 0.05 | 1.20% | 4.12 | 4.23 | 389581 | 16304 | 1.42% |
| 2026-01-21 | 4.15 | 4.16 | -0.02 | -0.48% | 4.11 | 4.20 | 439566 | 18292 | 1.60% |
| 2026-01-20 | 4.07 | 4.18 | 0.12 | 2.96% | 4.06 | 4.21 | 574031 | 23869 | 2.09% |
| 2026-01-19 | 4.08 | 4.06 | -0.04 | -0.98% | 4.01 | 4.13 | 407712 | 16616 | 1.48% |
| 2026-01-16 | 4.30 | 4.10 | -0.24 | -5.53% | 4.09 | 4.33 | 784318 | 32754 | 2.85% |
| 2026-01-15 | 4.30 | 4.34 | 0.04 | 0.93% | 4.29 | 4.38 | 346316 | 15018 | 1.26% |
| 2026-01-14 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.42 | 382606 | 16683 | 1.39% |
| 2026-01-13 | 4.40 | 4.38 | -0.05 | -1.13% | 4.35 | 4.44 | 299539 | 13167 | 1.09% |
| 2026-01-12 | 4.41 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 271808 | 11989 | 0.99% |
| 2026-01-09 | 4.40 | 4.43 | 0.02 | 0.45% | 4.37 | 4.44 | 320145 | 14116 | 1.16% |
| 2026-01-08 | 4.33 | 4.41 | 0.08 | 1.85% | 4.29 | 4.44 | 377329 | 16503 | 1.37% |
| 2026-01-07 | 4.37 | 4.33 | -0.06 | -1.37% | 4.32 | 4.41 | 221660 | 9665 | 0.81% |
| 2026-01-06 | 4.31 | 4.39 | 0.05 | 1.15% | 4.30 | 4.43 | 277634 | 12160 | 1.01% |
| 2026-01-05 | 4.23 | 4.34 | 0.12 | 2.84% | 4.21 | 4.36 | 441248 | 18992 | 1.60% |
| 2025-12-31 | 4.21 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 198082 | 8338 | 0.72% |
| 2025-12-30 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.24 | 242283 | 10200 | 0.88% |
| 2025-12-29 | 4.30 | 4.24 | -0.06 | -1.40% | 4.23 | 4.32 | 311909 | 13289 | 1.13% |
| 2025-12-26 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.35 | 234915 | 10154 | 0.85% |
| 2025-12-25 | 4.35 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 178823 | 7753 | 0.65% |
| 2025-12-24 | 4.31 | 4.33 | 0.01 | 0.23% | 4.31 | 4.35 | 161680 | 7000 | 0.59% |
| 2025-12-23 | 4.38 | 4.32 | -0.05 | -1.14% | 4.30 | 4.38 | 256897 | 11132 | 0.93% |
| 2025-12-22 | 4.38 | 4.37 | -0.03 | -0.68% | 4.35 | 4.42 | 240452 | 10534 | 0.87% |
| 2025-12-19 | 4.31 | 4.40 | 0.10 | 2.33% | 4.29 | 4.43 | 418409 | 18329 | 1.52% |
| 2025-12-18 | 4.29 | 4.30 | -0.01 | -0.23% | 4.28 | 4.34 | 173716 | 7486 | 0.63% |
| 2025-12-17 | 4.29 | 4.31 | 0.00 | 0.00% | 4.23 | 4.34 | 290342 | 12461 | 1.05% |
| 2025-12-16 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.36 | 330966 | 14299 | 1.20% |
| 2025-12-15 | 4.38 | 4.31 | -0.10 | -2.27% | 4.31 | 4.40 | 564052 | 24490 | 2.05% |
| 2025-12-12 | 4.44 | 4.41 | -0.01 | -0.23% | 4.41 | 4.50 | 694154 | 30894 | 2.52% |
| 2025-12-11 | 4.50 | 4.42 | -0.12 | -2.64% | 4.40 | 4.50 | 365403 | 16226 | 1.33% |
| 2025-12-10 | 4.41 | 4.54 | 0.12 | 2.71% | 4.35 | 4.61 | 570603 | 25535 | 2.07% |
| 2025-12-09 | 4.51 | 4.42 | -0.11 | -2.43% | 4.41 | 4.52 | 306061 | 13632 | 1.11% |
| 2025-12-08 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.57 | 235091 | 10685 | 0.85% |
| 2025-12-05 | 4.52 | 4.53 | 0.01 | 0.22% | 4.46 | 4.55 | 283781 | 12779 | 1.03% |
| 2025-12-04 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 255405 | 11575 | 0.93% |
| 2025-12-03 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.58 | 231224 | 10506 | 0.84% |
| 2025-12-02 | 4.56 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 207951 | 9467 | 0.76% |
| 2025-12-01 | 4.57 | 4.57 | 0.00 | 0.00% | 4.53 | 4.58 | 315962 | 14383 | 1.15% |
| 2025-11-28 | 4.60 | 4.57 | -0.03 | -0.65% | 4.51 | 4.61 | 330616 | 15050 | 1.20% |
| 2025-11-27 | 4.64 | 4.60 | -0.07 | -1.50% | 4.53 | 4.65 | 310355 | 14293 | 1.13% |
| 2025-11-26 | 4.73 | 4.67 | -0.07 | -1.48% | 4.66 | 4.76 | 316069 | 14872 | 1.15% |
| 2025-11-25 | 4.75 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 232642 | 11049 | 0.85% |
| 2025-11-24 | 4.75 | 4.74 | -0.01 | -0.21% | 4.71 | 4.82 | 335713 | 15961 | 1.22% |
| 2025-11-21 | 4.82 | 4.75 | -0.13 | -2.66% | 4.74 | 4.89 | 370058 | 17806 | 1.34% |
| 2025-11-20 | 4.75 | 4.88 | 0.11 | 2.31% | 4.71 | 4.95 | 629106 | 30445 | 2.29% |
| 2025-11-19 | 4.89 | 4.77 | -0.12 | -2.45% | 4.73 | 4.90 | 424691 | 20375 | 1.54% |
| 2025-11-18 | 5.04 | 4.89 | -0.15 | -2.98% | 4.87 | 5.05 | 438725 | 21598 | 1.59% |
| 2025-11-17 | 5.01 | 5.04 | 0.02 | 0.40% | 5.01 | 5.05 | 240946 | 12120 | 0.88% |
| 2025-11-14 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.08 | 282224 | 14241 | 1.03% |
| 2025-11-13 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.05 | 285744 | 14325 | 1.04% |
| 2025-11-12 | 5.04 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 336171 | 16951 | 1.22% |
| 2025-11-11 | 5.02 | 5.06 | 0.04 | 0.80% | 4.99 | 5.07 | 352359 | 17737 | 1.28% |
| 2025-11-10 | 4.93 | 5.02 | 0.10 | 2.03% | 4.91 | 5.02 | 400743 | 19973 | 1.46% |
| 2025-11-07 | 4.91 | 4.92 | 0.00 | 0.00% | 4.88 | 4.94 | 265624 | 13043 | 0.97% |
| 2025-11-06 | 4.91 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 230806 | 11328 | 0.84% |
| 2025-11-05 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.94 | 238483 | 11719 | 0.87% |
| 2025-11-04 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 316122 | 15477 | 1.15% |
| 2025-11-03 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.93 | 334062 | 16376 | 1.21% |
| 2025-10-31 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.97 | 305928 | 15081 | 1.11% |
| 2025-10-30 | 4.96 | 4.92 | -0.07 | -1.40% | 4.91 | 5.00 | 358898 | 17798 | 1.30% |
| 2025-10-29 | 4.98 | 4.99 | 0.01 | 0.20% | 4.92 | 5.01 | 278545 | 13843 | 1.01% |
| 2025-10-28 | 5.02 | 4.98 | -0.04 | -0.80% | 4.98 | 5.04 | 253797 | 12710 | 0.92% |
| 2025-10-27 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 362284 | 18251 | 1.32% |