| 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 | 4.60 | 4.69 | 0.10 | 2.18% | 4.55 | 4.73 | 159233 | 7410 | 1.21% |
| 2026-02-03 | 4.68 | 4.59 | -0.04 | -0.86% | 4.54 | 4.69 | 179192 | 8239 | 1.36% |
| 2026-02-02 | 4.61 | 4.63 | 0.06 | 1.31% | 4.58 | 4.74 | 214977 | 10036 | 1.63% |
| 2026-01-30 | 4.50 | 4.57 | 0.07 | 1.56% | 4.41 | 4.60 | 244041 | 11020 | 1.85% |
| 2026-01-29 | 4.80 | 4.50 | -0.24 | -5.06% | 4.50 | 4.80 | 336225 | 15498 | 2.55% |
| 2026-01-28 | 4.94 | 4.74 | -0.12 | -2.47% | 4.66 | 5.02 | 369407 | 17793 | 2.80% |
| 2026-01-27 | 4.93 | 4.86 | 0.02 | 0.41% | 4.81 | 5.03 | 254523 | 12497 | 1.93% |
| 2026-01-26 | 5.00 | 4.84 | -0.02 | -0.41% | 4.81 | 5.09 | 503599 | 24942 | 3.82% |
| 2026-01-23 | 4.67 | 4.86 | 0.23 | 4.97% | 4.66 | 4.86 | 284692 | 13653 | 2.16% |
| 2026-01-22 | 4.50 | 4.63 | 0.22 | 4.99% | 4.43 | 4.63 | 279639 | 12776 | 2.12% |
| 2026-01-21 | 4.36 | 4.41 | 0.03 | 0.68% | 4.35 | 4.47 | 175835 | 7757 | 1.33% |
| 2026-01-20 | 4.40 | 4.38 | -0.03 | -0.68% | 4.36 | 4.55 | 282343 | 12621 | 2.14% |
| 2026-01-19 | 4.10 | 4.41 | 0.10 | 2.32% | 4.10 | 4.48 | 336220 | 14484 | 2.55% |
| 2026-01-16 | 4.37 | 4.31 | 0.01 | 0.23% | 4.26 | 4.49 | 290973 | 12725 | 2.21% |
| 2026-01-15 | 4.07 | 4.30 | 0.13 | 3.12% | 4.07 | 4.34 | 292725 | 12303 | 2.22% |
| 2026-01-14 | 4.13 | 4.17 | 0.10 | 2.46% | 4.08 | 4.27 | 361064 | 15194 | 2.74% |
| 2026-01-13 | 4.05 | 4.07 | 0.00 | 0.00% | 3.96 | 4.17 | 248012 | 10049 | 1.88% |
| 2026-01-12 | 4.06 | 4.07 | 0.09 | 2.26% | 4.03 | 4.14 | 292899 | 11972 | 2.22% |
| 2026-01-09 | 4.18 | 3.98 | -0.18 | -4.33% | 3.96 | 4.19 | 443171 | 17901 | 3.36% |
| 2026-01-08 | 4.11 | 4.16 | 0.12 | 2.97% | 4.03 | 4.24 | 486442 | 20115 | 3.69% |
| 2026-01-07 | 3.89 | 4.04 | 0.19 | 4.94% | 3.83 | 4.04 | 351063 | 14033 | 2.66% |
| 2026-01-06 | 3.84 | 3.85 | 0.14 | 3.77% | 3.74 | 3.88 | 347263 | 13248 | 2.63% |
| 2026-01-05 | 3.56 | 3.71 | 0.18 | 5.10% | 3.56 | 3.71 | 189225 | 6945 | 1.43% |
| 2025-12-31 | 3.45 | 3.53 | 0.06 | 1.73% | 3.44 | 3.61 | 241310 | 8448 | 1.83% |
| 2025-12-30 | 3.48 | 3.47 | -0.14 | -3.88% | 3.43 | 3.60 | 585038 | 20327 | 4.44% |
| 2025-12-29 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.61 | 20737 | 748 | 0.16% |
| 2025-12-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.83 | 153379 | 5827 | 1.16% |
| 2025-12-25 | 3.70 | 3.78 | 0.08 | 2.16% | 3.70 | 3.85 | 292902 | 11081 | 2.22% |
| 2025-12-24 | 3.70 | 3.70 | 0.18 | 5.11% | 3.69 | 3.70 | 115282 | 4265 | 0.87% |
| 2025-12-23 | 3.58 | 3.52 | -0.06 | -1.68% | 3.52 | 3.58 | 48340 | 1711 | 0.37% |
| 2025-12-22 | 3.56 | 3.58 | 0.01 | 0.28% | 3.56 | 3.62 | 72192 | 2587 | 0.55% |
| 2025-12-19 | 3.53 | 3.57 | 0.05 | 1.42% | 3.52 | 3.57 | 62672 | 2218 | 0.48% |
| 2025-12-18 | 3.51 | 3.52 | 0.01 | 0.28% | 3.50 | 3.57 | 75940 | 2685 | 0.58% |
| 2025-12-17 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.55 | 61445 | 2151 | 0.47% |
| 2025-12-16 | 3.49 | 3.48 | -0.02 | -0.57% | 3.42 | 3.50 | 84360 | 2923 | 0.64% |
| 2025-12-15 | 3.45 | 3.50 | 0.01 | 0.29% | 3.43 | 3.53 | 77315 | 2696 | 0.59% |
| 2025-12-12 | 3.50 | 3.49 | 0.01 | 0.29% | 3.48 | 3.54 | 80921 | 2843 | 0.61% |
| 2025-12-11 | 3.56 | 3.48 | -0.09 | -2.52% | 3.48 | 3.57 | 119748 | 4203 | 0.91% |
| 2025-12-10 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.60 | 107987 | 3826 | 0.82% |
| 2025-12-09 | 3.70 | 3.57 | -0.14 | -3.77% | 3.52 | 3.71 | 239055 | 8605 | 1.81% |
| 2025-12-08 | 3.72 | 3.71 | 0.01 | 0.27% | 3.70 | 3.78 | 108013 | 4034 | 0.82% |
| 2025-12-05 | 3.65 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 85487 | 3148 | 0.65% |
| 2025-12-04 | 3.67 | 3.67 | -0.03 | -0.81% | 3.64 | 3.71 | 93602 | 3434 | 0.71% |
| 2025-12-03 | 3.71 | 3.70 | -0.01 | -0.27% | 3.60 | 3.73 | 123880 | 4540 | 0.94% |
| 2025-12-02 | 3.78 | 3.71 | -0.07 | -1.85% | 3.70 | 3.79 | 109615 | 4099 | 0.83% |
| 2025-12-01 | 3.76 | 3.78 | -0.01 | -0.26% | 3.72 | 3.79 | 148099 | 5559 | 1.12% |
| 2025-11-28 | 3.81 | 3.79 | -0.01 | -0.26% | 3.75 | 3.86 | 182953 | 6973 | 1.39% |
| 2025-11-27 | 3.84 | 3.80 | -0.07 | -1.81% | 3.77 | 3.86 | 168132 | 6400 | 1.27% |
| 2025-11-26 | 3.79 | 3.87 | 0.11 | 2.93% | 3.75 | 3.87 | 244237 | 9336 | 1.85% |
| 2025-11-25 | 3.59 | 3.76 | 0.11 | 3.01% | 3.59 | 3.78 | 318005 | 11824 | 2.41% |
| 2025-11-24 | 3.51 | 3.65 | 0.12 | 3.40% | 3.51 | 3.71 | 256302 | 9273 | 1.94% |
| 2025-11-21 | 3.63 | 3.53 | -0.14 | -3.81% | 3.52 | 3.69 | 248835 | 8942 | 1.89% |
| 2025-11-20 | 3.71 | 3.67 | -0.07 | -1.87% | 3.66 | 3.81 | 244369 | 9101 | 1.85% |
| 2025-11-19 | 3.82 | 3.74 | -0.08 | -2.09% | 3.70 | 3.93 | 337759 | 12878 | 2.56% |
| 2025-11-18 | 3.81 | 3.82 | 0.02 | 0.53% | 3.74 | 3.91 | 420998 | 16057 | 3.19% |
| 2025-11-17 | 3.62 | 3.80 | 0.18 | 4.97% | 3.62 | 3.80 | 350119 | 12990 | 2.65% |
| 2025-11-14 | 3.60 | 3.62 | -0.10 | -2.69% | 3.53 | 3.66 | 367069 | 13213 | 2.78% |
| 2025-11-13 | 3.58 | 3.72 | 0.12 | 3.33% | 3.57 | 3.72 | 249167 | 9137 | 1.89% |
| 2025-11-12 | 3.61 | 3.60 | -0.01 | -0.28% | 3.55 | 3.62 | 175554 | 6292 | 1.33% |
| 2025-11-11 | 3.55 | 3.61 | 0.08 | 2.27% | 3.54 | 3.64 | 212533 | 7633 | 1.61% |
| 2025-11-10 | 3.61 | 3.53 | -0.09 | -2.49% | 3.51 | 3.62 | 292475 | 10388 | 2.22% |
| 2025-11-07 | 3.59 | 3.62 | 0.01 | 0.28% | 3.59 | 3.71 | 190906 | 6957 | 1.45% |
| 2025-11-06 | 3.70 | 3.61 | -0.09 | -2.43% | 3.61 | 3.72 | 257728 | 9390 | 1.95% |
| 2025-11-05 | 3.51 | 3.70 | 0.17 | 4.82% | 3.49 | 3.71 | 379618 | 13837 | 2.88% |
| 2025-11-04 | 3.53 | 3.53 | 0.03 | 0.86% | 3.50 | 3.56 | 172654 | 6088 | 1.31% |
| 2025-11-03 | 3.39 | 3.50 | 0.11 | 3.24% | 3.39 | 3.55 | 220764 | 7705 | 1.67% |
| 2025-10-31 | 3.32 | 3.39 | 0.08 | 2.42% | 3.31 | 3.44 | 204661 | 6930 | 1.55% |
| 2025-10-30 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 168001 | 5580 | 1.27% |
| 2025-10-29 | 3.33 | 3.30 | -0.04 | -1.20% | 3.28 | 3.37 | 189070 | 6265 | 1.43% |
| 2025-10-28 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.38 | 162888 | 5447 | 1.24% |
| 2025-10-27 | 3.37 | 3.37 | 0.00 | 0.00% | 3.36 | 3.39 | 104338 | 3520 | 0.79% |