| 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 | 4.15 | 4.15 | 0.02 | 0.48% | 4.09 | 4.20 | 322797 | 13353 | 2.41% |
| 2026-02-02 | 4.36 | 4.13 | -0.21 | -4.84% | 4.12 | 4.36 | 503617 | 21198 | 3.76% |
| 2026-01-30 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.45 | 716505 | 31116 | 5.35% |
| 2026-01-29 | 4.22 | 4.30 | 0.05 | 1.18% | 4.22 | 4.34 | 551571 | 23636 | 4.12% |
| 2026-01-28 | 4.17 | 4.25 | 0.07 | 1.67% | 4.15 | 4.28 | 379018 | 16024 | 2.83% |
| 2026-01-27 | 4.30 | 4.18 | -0.12 | -2.79% | 4.12 | 4.31 | 353184 | 14733 | 2.64% |
| 2026-01-26 | 4.28 | 4.30 | 0.02 | 0.47% | 4.24 | 4.31 | 417443 | 17866 | 3.12% |
| 2026-01-23 | 4.31 | 4.28 | -0.01 | -0.23% | 4.25 | 4.32 | 383116 | 16401 | 2.86% |
| 2026-01-22 | 4.17 | 4.29 | 0.12 | 2.88% | 4.16 | 4.29 | 567942 | 24152 | 4.24% |
| 2026-01-21 | 4.17 | 4.17 | -0.01 | -0.24% | 4.14 | 4.20 | 193741 | 8067 | 1.45% |
| 2026-01-20 | 4.19 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 307066 | 12819 | 2.29% |
| 2026-01-19 | 4.05 | 4.17 | 0.12 | 2.96% | 4.05 | 4.17 | 334730 | 13819 | 2.50% |
| 2026-01-16 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.12 | 273374 | 11128 | 2.04% |
| 2026-01-15 | 4.15 | 4.10 | -0.07 | -1.68% | 4.10 | 4.17 | 320117 | 13201 | 2.39% |
| 2026-01-14 | 4.18 | 4.17 | -0.01 | -0.24% | 4.13 | 4.22 | 390540 | 16341 | 2.91% |
| 2026-01-13 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 450600 | 18952 | 3.36% |
| 2026-01-12 | 4.26 | 4.22 | -0.04 | -0.94% | 4.20 | 4.26 | 543148 | 22924 | 4.05% |
| 2026-01-09 | 4.23 | 4.26 | 0.03 | 0.71% | 4.21 | 4.28 | 411445 | 17467 | 3.07% |
| 2026-01-08 | 4.21 | 4.23 | -0.02 | -0.47% | 4.20 | 4.25 | 376492 | 15919 | 2.81% |
| 2026-01-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.17 | 4.29 | 575653 | 24316 | 4.30% |
| 2026-01-06 | 4.21 | 4.29 | -0.08 | -1.83% | 4.21 | 4.32 | 670245 | 28656 | 5.00% |
| 2026-01-05 | 4.35 | 4.37 | 0.05 | 1.16% | 4.34 | 4.44 | 846485 | 37095 | 6.32% |
| 2025-12-31 | 4.15 | 4.32 | 0.24 | 5.88% | 4.15 | 4.49 | 1235806 | 53675 | 9.22% |
| 2025-12-30 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 236444 | 9648 | 1.76% |
| 2025-12-29 | 4.09 | 4.10 | -0.01 | -0.24% | 4.07 | 4.13 | 263043 | 10784 | 1.96% |
| 2025-12-26 | 4.18 | 4.11 | -0.08 | -1.91% | 4.09 | 4.18 | 370027 | 15299 | 2.76% |
| 2025-12-25 | 4.09 | 4.19 | 0.09 | 2.20% | 4.08 | 4.22 | 473087 | 19768 | 3.53% |
| 2025-12-24 | 4.10 | 4.10 | 0.00 | 0.00% | 4.05 | 4.12 | 234245 | 9583 | 1.75% |
| 2025-12-23 | 4.16 | 4.10 | -0.04 | -0.97% | 4.07 | 4.18 | 317326 | 13052 | 2.37% |
| 2025-12-22 | 4.07 | 4.14 | 0.05 | 1.22% | 4.07 | 4.15 | 334510 | 13749 | 2.50% |
| 2025-12-19 | 4.03 | 4.09 | 0.07 | 1.74% | 4.00 | 4.09 | 347590 | 14070 | 2.59% |
| 2025-12-18 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.14 | 504437 | 20397 | 3.76% |
| 2025-12-17 | 3.93 | 4.02 | 0.07 | 1.77% | 3.89 | 4.02 | 365553 | 14470 | 2.73% |
| 2025-12-16 | 4.03 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 283646 | 11256 | 2.12% |
| 2025-12-15 | 3.98 | 4.03 | 0.01 | 0.25% | 3.98 | 4.06 | 211663 | 8535 | 1.58% |
| 2025-12-12 | 4.02 | 4.02 | 0.00 | 0.00% | 4.00 | 4.06 | 264639 | 10663 | 1.98% |
| 2025-12-11 | 4.12 | 4.02 | -0.12 | -2.90% | 4.01 | 4.14 | 386476 | 15668 | 2.88% |
| 2025-12-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 284816 | 11735 | 2.13% |
| 2025-12-09 | 4.26 | 4.12 | -0.14 | -3.29% | 4.12 | 4.26 | 512558 | 21361 | 3.83% |
| 2025-12-08 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.32 | 428436 | 18254 | 3.20% |
| 2025-12-05 | 4.32 | 4.26 | -0.07 | -1.62% | 4.18 | 4.33 | 566363 | 24029 | 4.23% |
| 2025-12-04 | 4.48 | 4.33 | -0.09 | -2.04% | 4.33 | 4.64 | 991427 | 44258 | 7.40% |
| 2025-12-03 | 4.31 | 4.42 | 0.10 | 2.31% | 4.28 | 4.42 | 775930 | 33923 | 5.79% |
| 2025-12-02 | 4.33 | 4.32 | 0.00 | 0.00% | 4.21 | 4.34 | 332659 | 14228 | 2.48% |
| 2025-12-01 | 4.27 | 4.32 | 0.06 | 1.41% | 4.26 | 4.34 | 405681 | 17465 | 3.03% |
| 2025-11-28 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 339356 | 14352 | 2.53% |
| 2025-11-27 | 4.29 | 4.21 | -0.07 | -1.64% | 4.20 | 4.32 | 390888 | 16643 | 2.92% |
| 2025-11-26 | 4.34 | 4.28 | -0.08 | -1.83% | 4.27 | 4.40 | 394543 | 17078 | 2.94% |
| 2025-11-25 | 4.30 | 4.36 | 0.11 | 2.59% | 4.26 | 4.39 | 529038 | 22968 | 3.95% |
| 2025-11-24 | 4.31 | 4.25 | -0.06 | -1.39% | 4.17 | 4.40 | 540412 | 23022 | 4.03% |
| 2025-11-21 | 4.53 | 4.31 | -0.26 | -5.69% | 4.30 | 4.58 | 750314 | 33092 | 5.60% |
| 2025-11-20 | 4.71 | 4.57 | -0.12 | -2.56% | 4.52 | 4.72 | 720016 | 33155 | 5.37% |
| 2025-11-19 | 4.84 | 4.69 | -0.15 | -3.10% | 4.64 | 4.90 | 852335 | 40375 | 6.36% |
| 2025-11-18 | 5.11 | 4.84 | -0.27 | -5.28% | 4.78 | 5.26 | 1184650 | 58598 | 8.84% |
| 2025-11-17 | 5.15 | 5.11 | -0.32 | -5.89% | 5.01 | 5.37 | 1620963 | 83172 | 12.10% |
| 2025-11-14 | 5.23 | 5.43 | 0.14 | 2.65% | 5.23 | 5.60 | 2275864 | 123927 | 16.99% |
| 2025-11-13 | 5.50 | 5.29 | -0.19 | -3.47% | 5.26 | 5.70 | 2839082 | 154124 | 21.19% |
| 2025-11-12 | 5.33 | 5.48 | 0.50 | 10.04% | 5.25 | 5.48 | 1222249 | 66524 | 9.12% |
| 2025-11-11 | 4.57 | 4.98 | 0.45 | 9.93% | 4.52 | 4.98 | 1464112 | 70084 | 10.93% |
| 2025-11-10 | 4.60 | 4.53 | -0.10 | -2.16% | 4.52 | 4.67 | 812672 | 37093 | 6.07% |
| 2025-11-07 | 4.62 | 4.63 | 0.01 | 0.22% | 4.59 | 4.83 | 970322 | 45363 | 7.24% |
| 2025-11-06 | 4.65 | 4.62 | -0.06 | -1.28% | 4.60 | 4.68 | 789252 | 36576 | 5.89% |
| 2025-11-05 | 4.73 | 4.68 | -0.14 | -2.90% | 4.61 | 4.78 | 997511 | 46664 | 7.45% |
| 2025-11-04 | 4.70 | 4.82 | 0.18 | 3.88% | 4.57 | 5.04 | 1897338 | 90397 | 14.16% |
| 2025-11-03 | 4.45 | 4.64 | 0.42 | 9.95% | 4.40 | 4.64 | 725404 | 33305 | 5.41% |
| 2025-10-31 | 4.38 | 4.22 | -0.20 | -4.52% | 4.20 | 4.38 | 866894 | 36996 | 6.47% |
| 2025-10-30 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.56 | 976785 | 43198 | 7.29% |
| 2025-10-29 | 4.30 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 624250 | 26818 | 4.66% |
| 2025-10-28 | 4.38 | 4.29 | -0.11 | -2.50% | 4.27 | 4.40 | 742107 | 32039 | 5.54% |
| 2025-10-27 | 4.46 | 4.40 | -0.18 | -3.93% | 4.30 | 4.57 | 1093534 | 48270 | 8.16% |