| 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 | 4.22 | 4.23 | 0.04 | 0.95% | 4.19 | 4.27 | 81035 | 3422 | 0.87% |
| 2026-02-02 | 4.25 | 4.19 | -0.08 | -1.87% | 4.19 | 4.32 | 123469 | 5256 | 1.32% |
| 2026-01-30 | 4.25 | 4.27 | -0.01 | -0.23% | 4.18 | 4.29 | 103610 | 4389 | 1.11% |
| 2026-01-29 | 4.27 | 4.28 | 0.03 | 0.71% | 4.20 | 4.34 | 154850 | 6640 | 1.65% |
| 2026-01-28 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 118570 | 5068 | 1.27% |
| 2026-01-27 | 4.34 | 4.26 | -0.08 | -1.84% | 4.20 | 4.35 | 116906 | 4982 | 1.25% |
| 2026-01-26 | 4.26 | 4.34 | 0.08 | 1.88% | 4.20 | 4.38 | 185465 | 7969 | 1.98% |
| 2026-01-23 | 4.32 | 4.26 | -0.05 | -1.16% | 4.23 | 4.32 | 94936 | 4039 | 1.01% |
| 2026-01-22 | 4.22 | 4.31 | 0.10 | 2.38% | 4.19 | 4.32 | 122284 | 5222 | 1.31% |
| 2026-01-21 | 4.24 | 4.21 | -0.06 | -1.41% | 4.18 | 4.28 | 121634 | 5145 | 1.30% |
| 2026-01-20 | 4.25 | 4.27 | -0.04 | -0.93% | 4.15 | 4.27 | 197738 | 8340 | 2.11% |
| 2026-01-19 | 4.23 | 4.31 | 0.08 | 1.89% | 4.17 | 4.34 | 149751 | 6407 | 1.60% |
| 2026-01-16 | 4.25 | 4.23 | 0.01 | 0.24% | 4.16 | 4.26 | 123209 | 5193 | 1.32% |
| 2026-01-15 | 4.14 | 4.22 | 0.09 | 2.18% | 4.13 | 4.32 | 232728 | 9918 | 2.49% |
| 2026-01-14 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.18 | 129641 | 5353 | 1.38% |
| 2026-01-13 | 4.22 | 4.11 | -0.09 | -2.14% | 4.11 | 4.23 | 113714 | 4719 | 1.21% |
| 2026-01-12 | 4.17 | 4.20 | 0.01 | 0.24% | 4.07 | 4.25 | 202870 | 8467 | 2.17% |
| 2026-01-09 | 4.19 | 4.19 | -0.02 | -0.48% | 4.14 | 4.22 | 182863 | 7651 | 1.95% |
| 2026-01-08 | 3.93 | 4.21 | 0.27 | 6.85% | 3.92 | 4.23 | 324498 | 13399 | 3.47% |
| 2026-01-07 | 3.94 | 3.94 | 0.00 | 0.00% | 3.90 | 3.95 | 91768 | 3606 | 0.98% |
| 2026-01-06 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.94 | 97025 | 3792 | 1.04% |
| 2026-01-05 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.91 | 73692 | 2853 | 0.79% |
| 2025-12-31 | 3.84 | 3.87 | 0.04 | 1.04% | 3.81 | 3.89 | 74343 | 2867 | 0.79% |
| 2025-12-30 | 3.88 | 3.83 | -0.06 | -1.54% | 3.79 | 3.89 | 89493 | 3432 | 0.96% |
| 2025-12-29 | 3.86 | 3.89 | 0.02 | 0.52% | 3.85 | 3.92 | 87450 | 3393 | 0.93% |
| 2025-12-26 | 3.82 | 3.87 | 0.06 | 1.57% | 3.80 | 3.93 | 122526 | 4741 | 1.31% |
| 2025-12-25 | 3.78 | 3.81 | 0.04 | 1.06% | 3.77 | 3.84 | 69312 | 2633 | 0.74% |
| 2025-12-24 | 3.75 | 3.77 | 0.04 | 1.07% | 3.72 | 3.78 | 79574 | 2991 | 0.85% |
| 2025-12-23 | 3.79 | 3.73 | -0.06 | -1.58% | 3.73 | 3.82 | 78978 | 2966 | 0.84% |
| 2025-12-22 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.83 | 106915 | 4065 | 1.14% |
| 2025-12-19 | 3.76 | 3.83 | 0.09 | 2.41% | 3.71 | 3.83 | 116771 | 4428 | 1.25% |
| 2025-12-18 | 3.64 | 3.74 | 0.08 | 2.19% | 3.64 | 3.79 | 129664 | 4830 | 1.39% |
| 2025-12-17 | 3.60 | 3.66 | 0.05 | 1.39% | 3.57 | 3.67 | 109546 | 3971 | 1.17% |
| 2025-12-16 | 3.65 | 3.61 | -0.05 | -1.37% | 3.61 | 3.68 | 75553 | 2743 | 0.81% |
| 2025-12-15 | 3.62 | 3.66 | 0.02 | 0.55% | 3.58 | 3.70 | 99403 | 3619 | 1.06% |
| 2025-12-12 | 3.69 | 3.64 | -0.05 | -1.36% | 3.63 | 3.74 | 132927 | 4897 | 1.42% |
| 2025-12-11 | 3.82 | 3.69 | -0.14 | -3.66% | 3.68 | 3.83 | 152717 | 5676 | 1.63% |
| 2025-12-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.76 | 3.86 | 124636 | 4749 | 1.33% |
| 2025-12-09 | 3.92 | 3.82 | -0.09 | -2.30% | 3.81 | 3.92 | 161032 | 6193 | 1.72% |
| 2025-12-08 | 3.92 | 3.91 | 0.01 | 0.26% | 3.90 | 3.95 | 99025 | 3888 | 1.06% |
| 2025-12-05 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 89266 | 3460 | 0.95% |
| 2025-12-04 | 3.94 | 3.88 | -0.07 | -1.77% | 3.85 | 3.96 | 145678 | 5673 | 1.56% |
| 2025-12-03 | 3.96 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 76945 | 3037 | 0.82% |
| 2025-12-02 | 3.91 | 3.97 | 0.05 | 1.28% | 3.87 | 3.99 | 133074 | 5247 | 1.42% |
| 2025-12-01 | 3.98 | 3.92 | -0.06 | -1.51% | 3.90 | 4.03 | 140038 | 5554 | 1.50% |
| 2025-11-28 | 3.90 | 3.98 | 0.08 | 2.05% | 3.84 | 3.99 | 119528 | 4689 | 1.28% |
| 2025-11-27 | 3.86 | 3.90 | 0.01 | 0.26% | 3.83 | 3.92 | 99052 | 3851 | 1.06% |
| 2025-11-26 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 4.01 | 121582 | 4780 | 1.30% |
| 2025-11-25 | 3.92 | 3.95 | 0.05 | 1.28% | 3.89 | 3.98 | 104325 | 4112 | 1.11% |
| 2025-11-24 | 3.90 | 3.90 | 0.03 | 0.78% | 3.86 | 3.95 | 102545 | 4014 | 1.10% |
| 2025-11-21 | 4.00 | 3.87 | -0.17 | -4.21% | 3.86 | 4.07 | 182790 | 7204 | 1.95% |
| 2025-11-20 | 4.03 | 4.04 | 0.01 | 0.25% | 3.95 | 4.07 | 152988 | 6130 | 1.63% |
| 2025-11-19 | 4.12 | 4.03 | -0.08 | -1.95% | 4.01 | 4.15 | 170949 | 6925 | 1.83% |
| 2025-11-18 | 4.30 | 4.11 | -0.19 | -4.42% | 4.08 | 4.31 | 193930 | 8016 | 2.07% |
| 2025-11-17 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.31 | 130805 | 5602 | 1.40% |
| 2025-11-14 | 4.23 | 4.29 | 0.05 | 1.18% | 4.23 | 4.35 | 181157 | 7781 | 1.94% |
| 2025-11-13 | 4.21 | 4.24 | 0.01 | 0.24% | 4.12 | 4.27 | 137677 | 5796 | 1.47% |
| 2025-11-12 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 108229 | 4557 | 1.16% |
| 2025-11-11 | 4.15 | 4.21 | 0.07 | 1.69% | 4.14 | 4.22 | 117738 | 4928 | 1.26% |
| 2025-11-10 | 4.16 | 4.14 | -0.03 | -0.72% | 4.10 | 4.17 | 106431 | 4401 | 1.14% |
| 2025-11-07 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 94019 | 3907 | 1.00% |
| 2025-11-06 | 4.20 | 4.17 | -0.03 | -0.71% | 4.10 | 4.21 | 126570 | 5261 | 1.35% |
| 2025-11-05 | 4.10 | 4.20 | 0.09 | 2.19% | 4.07 | 4.23 | 196499 | 8225 | 2.10% |
| 2025-11-04 | 4.11 | 4.11 | 0.01 | 0.24% | 4.07 | 4.15 | 118297 | 4861 | 1.26% |
| 2025-11-03 | 4.13 | 4.10 | -0.05 | -1.20% | 4.08 | 4.15 | 176052 | 7232 | 1.88% |
| 2025-10-31 | 4.24 | 4.15 | -0.14 | -3.26% | 4.11 | 4.33 | 300859 | 12594 | 3.21% |
| 2025-10-30 | 4.16 | 4.29 | 0.15 | 3.62% | 4.15 | 4.50 | 357731 | 15556 | 3.82% |
| 2025-10-29 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.25 | 143350 | 5956 | 1.53% |
| 2025-10-28 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.27 | 137635 | 5804 | 1.47% |
| 2025-10-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.06 | 4.24 | 200825 | 8318 | 2.15% |