| 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 | 3.00 | 3.00 | -0.16 | -5.06% | 3.00 | 3.00 | 30963 | 928 | 0.53% |
| 2026-02-03 | 3.16 | 3.16 | -0.17 | -5.11% | 3.16 | 3.30 | 130023 | 4114 | 2.21% |
| 2026-02-02 | 3.33 | 3.33 | -0.18 | -5.13% | 3.33 | 3.33 | 16108 | 536 | 0.27% |
| 2026-01-30 | 3.51 | 3.51 | -0.18 | -4.88% | 3.51 | 3.51 | 15163 | 532 | 0.26% |
| 2026-01-29 | 3.69 | 3.69 | -0.19 | -4.90% | 3.69 | 3.69 | 29350 | 1083 | 0.50% |
| 2026-01-28 | 3.98 | 3.88 | -0.12 | -3.00% | 3.84 | 3.99 | 58347 | 2279 | 0.99% |
| 2026-01-27 | 4.04 | 4.00 | -0.01 | -0.25% | 3.85 | 4.07 | 72591 | 2875 | 1.24% |
| 2026-01-26 | 4.23 | 4.01 | -0.19 | -4.52% | 3.99 | 4.23 | 130172 | 5231 | 2.22% |
| 2026-01-23 | 4.24 | 4.20 | -0.06 | -1.41% | 4.20 | 4.31 | 82915 | 3516 | 1.41% |
| 2026-01-22 | 4.33 | 4.26 | -0.06 | -1.39% | 4.19 | 4.41 | 121576 | 5212 | 2.07% |
| 2026-01-21 | 4.13 | 4.32 | 0.20 | 4.85% | 4.10 | 4.33 | 147864 | 6279 | 2.52% |
| 2026-01-20 | 4.15 | 4.12 | -0.04 | -0.96% | 4.03 | 4.15 | 54752 | 2237 | 0.93% |
| 2026-01-19 | 4.15 | 4.16 | 0.00 | 0.00% | 4.09 | 4.21 | 71573 | 2962 | 1.22% |
| 2026-01-16 | 4.21 | 4.16 | -0.12 | -2.80% | 4.07 | 4.27 | 155968 | 6437 | 2.66% |
| 2026-01-15 | 4.12 | 4.28 | 0.20 | 4.90% | 4.09 | 4.28 | 124348 | 5267 | 2.12% |
| 2026-01-14 | 4.00 | 4.08 | 0.19 | 4.88% | 3.95 | 4.08 | 83126 | 3374 | 1.42% |
| 2026-01-13 | 3.87 | 3.89 | -0.04 | -1.02% | 3.87 | 4.02 | 80121 | 3163 | 1.36% |
| 2026-01-12 | 3.95 | 3.93 | -0.03 | -0.76% | 3.83 | 3.99 | 99256 | 3874 | 1.69% |
| 2026-01-09 | 3.85 | 3.96 | -0.09 | -2.22% | 3.85 | 4.04 | 91539 | 3613 | 1.56% |
| 2026-01-08 | 4.26 | 4.05 | -0.21 | -4.93% | 4.05 | 4.26 | 99985 | 4099 | 1.70% |
| 2026-01-07 | 4.25 | 4.26 | 0.01 | 0.24% | 4.25 | 4.31 | 49506 | 2119 | 0.84% |
| 2026-01-06 | 4.30 | 4.25 | -0.08 | -1.85% | 4.23 | 4.35 | 56955 | 2436 | 0.97% |
| 2026-01-05 | 4.38 | 4.33 | -0.10 | -2.26% | 4.25 | 4.41 | 43301 | 1871 | 0.74% |
| 2025-12-31 | 4.38 | 4.43 | 0.04 | 0.91% | 4.37 | 4.53 | 66607 | 2971 | 1.13% |
| 2025-12-30 | 4.19 | 4.39 | 0.18 | 4.28% | 4.19 | 4.39 | 59920 | 2575 | 1.02% |
| 2025-12-29 | 4.29 | 4.21 | -0.10 | -2.32% | 4.21 | 4.31 | 32488 | 1377 | 0.55% |
| 2025-12-26 | 4.26 | 4.31 | 0.07 | 1.65% | 4.17 | 4.38 | 64750 | 2767 | 1.10% |
| 2025-12-25 | 4.23 | 4.24 | 0.02 | 0.47% | 4.17 | 4.25 | 35891 | 1513 | 0.61% |
| 2025-12-24 | 4.31 | 4.22 | -0.13 | -2.99% | 4.18 | 4.35 | 70090 | 2968 | 1.19% |
| 2025-12-23 | 4.41 | 4.35 | -0.05 | -1.14% | 4.34 | 4.42 | 23372 | 1023 | 0.40% |
| 2025-12-22 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.45 | 28413 | 1254 | 0.48% |
| 2025-12-19 | 4.33 | 4.43 | 0.10 | 2.31% | 4.31 | 4.48 | 47043 | 2068 | 0.80% |
| 2025-12-18 | 4.33 | 4.33 | -0.01 | -0.23% | 4.30 | 4.35 | 21132 | 914 | 0.36% |
| 2025-12-17 | 4.33 | 4.34 | 0.04 | 0.93% | 4.26 | 4.35 | 25206 | 1085 | 0.43% |
| 2025-12-16 | 4.47 | 4.30 | -0.15 | -3.37% | 4.28 | 4.47 | 41996 | 1820 | 0.72% |
| 2025-12-15 | 4.50 | 4.45 | 0.00 | 0.00% | 4.45 | 4.58 | 41973 | 1891 | 0.71% |
| 2025-12-12 | 4.42 | 4.45 | 0.01 | 0.23% | 4.37 | 4.49 | 39609 | 1757 | 0.67% |
| 2025-12-11 | 4.54 | 4.44 | -0.09 | -1.99% | 4.41 | 4.56 | 50117 | 2228 | 0.85% |
| 2025-12-10 | 4.57 | 4.53 | -0.06 | -1.31% | 4.45 | 4.58 | 36570 | 1652 | 0.62% |
| 2025-12-09 | 4.63 | 4.59 | -0.06 | -1.29% | 4.57 | 4.67 | 38345 | 1771 | 0.65% |
| 2025-12-08 | 4.70 | 4.65 | -0.03 | -0.64% | 4.63 | 4.72 | 49186 | 2296 | 0.84% |
| 2025-12-05 | 4.70 | 4.68 | 0.00 | 0.00% | 4.61 | 4.74 | 57682 | 2697 | 0.98% |
| 2025-12-04 | 4.84 | 4.68 | -0.20 | -4.10% | 4.64 | 4.87 | 111477 | 5262 | 1.90% |
| 2025-12-03 | 4.88 | 4.88 | 0.23 | 4.95% | 4.82 | 4.88 | 69716 | 3399 | 1.19% |
| 2025-12-02 | 4.65 | 4.65 | 0.22 | 4.97% | 4.65 | 4.65 | 26938 | 1252 | 0.46% |
| 2025-12-01 | 4.50 | 4.43 | -0.10 | -2.21% | 4.41 | 4.50 | 44882 | 1995 | 0.76% |
| 2025-11-28 | 4.48 | 4.53 | 0.09 | 2.03% | 4.44 | 4.54 | 30886 | 1385 | 0.53% |
| 2025-11-27 | 4.51 | 4.44 | -0.06 | -1.33% | 4.42 | 4.53 | 36880 | 1642 | 0.63% |
| 2025-11-26 | 4.62 | 4.50 | -0.09 | -1.96% | 4.50 | 4.62 | 36490 | 1663 | 0.62% |
| 2025-11-25 | 4.55 | 4.59 | 0.07 | 1.55% | 4.54 | 4.63 | 36848 | 1693 | 0.63% |
| 2025-11-24 | 4.52 | 4.52 | -0.01 | -0.22% | 4.40 | 4.55 | 48064 | 2147 | 0.82% |
| 2025-11-21 | 4.54 | 4.53 | 0.01 | 0.22% | 4.51 | 4.73 | 74362 | 3426 | 1.27% |
| 2025-11-20 | 4.65 | 4.52 | -0.12 | -2.59% | 4.50 | 4.67 | 54492 | 2483 | 0.93% |
| 2025-11-19 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.69 | 29400 | 1366 | 0.50% |
| 2025-11-18 | 4.67 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 36316 | 1680 | 0.62% |
| 2025-11-17 | 4.73 | 4.68 | -0.04 | -0.85% | 4.62 | 4.73 | 45756 | 2131 | 0.78% |
| 2025-11-14 | 4.80 | 4.72 | -0.09 | -1.87% | 4.72 | 4.82 | 62784 | 2993 | 1.07% |
| 2025-11-13 | 4.75 | 4.81 | 0.05 | 1.05% | 4.74 | 4.83 | 38283 | 1833 | 0.65% |
| 2025-11-12 | 4.81 | 4.76 | -0.08 | -1.65% | 4.73 | 4.86 | 54171 | 2590 | 0.92% |
| 2025-11-11 | 4.76 | 4.84 | 0.08 | 1.68% | 4.76 | 4.92 | 74400 | 3616 | 1.27% |
| 2025-11-10 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.80 | 38785 | 1846 | 0.66% |
| 2025-11-07 | 4.81 | 4.78 | -0.04 | -0.83% | 4.74 | 4.83 | 44428 | 2123 | 0.76% |
| 2025-11-06 | 4.86 | 4.82 | -0.02 | -0.41% | 4.74 | 4.86 | 67182 | 3208 | 1.14% |
| 2025-11-05 | 4.88 | 4.84 | -0.02 | -0.41% | 4.79 | 4.88 | 43483 | 2100 | 0.74% |
| 2025-11-04 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 5.00 | 74825 | 3661 | 1.27% |
| 2025-11-03 | 4.88 | 4.88 | 0.00 | 0.00% | 4.79 | 4.89 | 72483 | 3508 | 1.23% |
| 2025-10-31 | 4.73 | 4.88 | 0.19 | 4.05% | 4.71 | 4.92 | 137251 | 6669 | 2.34% |
| 2025-10-30 | 4.66 | 4.69 | 0.07 | 1.52% | 4.66 | 4.79 | 121936 | 5765 | 2.08% |
| 2025-10-29 | 4.68 | 4.62 | -0.19 | -3.95% | 4.58 | 4.68 | 160863 | 7449 | 2.74% |
| 2025-10-28 | 4.79 | 4.81 | -0.23 | -4.56% | 4.79 | 5.04 | 299833 | 14512 | 5.11% |
| 2025-10-27 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.04 | 41131 | 2073 | 0.70% |