| 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 | 4.42 | 4.86 | 0.44 | 9.95% | 4.37 | 4.86 | 2223646 | 105709 | 8.68% |
| 2026-02-03 | 4.49 | 4.42 | 0.00 | 0.00% | 4.38 | 4.58 | 801802 | 35804 | 3.13% |
| 2026-02-02 | 4.40 | 4.42 | -0.22 | -4.74% | 4.40 | 4.64 | 1499979 | 67713 | 5.85% |
| 2026-01-30 | 4.74 | 4.64 | -0.11 | -2.32% | 4.61 | 5.09 | 2129954 | 102812 | 8.31% |
| 2026-01-29 | 4.40 | 4.75 | 0.35 | 7.95% | 4.37 | 4.84 | 2479483 | 116986 | 9.68% |
| 2026-01-28 | 4.12 | 4.40 | 0.40 | 10.00% | 4.07 | 4.40 | 1109882 | 47375 | 4.33% |
| 2026-01-27 | 4.12 | 4.00 | -0.14 | -3.38% | 3.96 | 4.13 | 290150 | 11643 | 1.13% |
| 2026-01-26 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 281048 | 11559 | 1.10% |
| 2026-01-23 | 4.10 | 4.10 | 0.00 | 0.00% | 4.06 | 4.11 | 256494 | 10476 | 1.00% |
| 2026-01-22 | 4.00 | 4.10 | 0.11 | 2.76% | 3.98 | 4.12 | 364385 | 14824 | 1.42% |
| 2026-01-21 | 4.00 | 3.99 | -0.03 | -0.75% | 3.96 | 4.01 | 231399 | 9225 | 0.90% |
| 2026-01-20 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 285501 | 11454 | 1.11% |
| 2026-01-19 | 3.95 | 4.01 | 0.05 | 1.26% | 3.95 | 4.02 | 272360 | 10880 | 1.06% |
| 2026-01-16 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 249666 | 9849 | 0.97% |
| 2026-01-15 | 3.91 | 3.95 | 0.03 | 0.77% | 3.90 | 3.95 | 243588 | 9577 | 0.95% |
| 2026-01-14 | 3.95 | 3.92 | -0.03 | -0.76% | 3.88 | 3.97 | 306797 | 12068 | 1.20% |
| 2026-01-13 | 4.00 | 3.95 | -0.06 | -1.50% | 3.93 | 4.00 | 304666 | 12067 | 1.19% |
| 2026-01-12 | 4.01 | 4.01 | 0.02 | 0.50% | 3.95 | 4.03 | 295390 | 11778 | 1.15% |
| 2026-01-09 | 3.98 | 3.99 | -0.01 | -0.25% | 3.95 | 4.03 | 336913 | 13478 | 1.31% |
| 2026-01-08 | 4.02 | 4.00 | -0.07 | -1.72% | 3.97 | 4.07 | 434390 | 17416 | 1.70% |
| 2026-01-07 | 3.89 | 4.07 | 0.23 | 5.99% | 3.86 | 4.07 | 725046 | 28791 | 2.83% |
| 2026-01-06 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.85 | 190539 | 7282 | 0.74% |
| 2026-01-05 | 3.77 | 3.78 | 0.02 | 0.53% | 3.76 | 3.79 | 165273 | 6231 | 0.65% |
| 2025-12-31 | 3.79 | 3.76 | -0.03 | -0.79% | 3.75 | 3.80 | 127574 | 4806 | 0.50% |
| 2025-12-30 | 3.80 | 3.79 | -0.01 | -0.26% | 3.75 | 3.83 | 113875 | 4316 | 0.44% |
| 2025-12-29 | 3.84 | 3.80 | -0.03 | -0.78% | 3.80 | 3.86 | 117635 | 4501 | 0.46% |
| 2025-12-26 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.86 | 147761 | 5672 | 0.58% |
| 2025-12-25 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.84 | 101266 | 3868 | 0.40% |
| 2025-12-24 | 3.81 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 120510 | 4577 | 0.47% |
| 2025-12-23 | 3.85 | 3.80 | -0.04 | -1.04% | 3.79 | 3.85 | 104523 | 3988 | 0.41% |
| 2025-12-22 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 143049 | 5508 | 0.56% |
| 2025-12-19 | 3.82 | 3.85 | 0.01 | 0.26% | 3.79 | 3.85 | 175549 | 6711 | 0.69% |
| 2025-12-18 | 3.79 | 3.84 | 0.09 | 2.40% | 3.76 | 3.84 | 188433 | 7157 | 0.74% |
| 2025-12-17 | 3.75 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 147495 | 5497 | 0.58% |
| 2025-12-16 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.81 | 147603 | 5542 | 0.58% |
| 2025-12-15 | 3.78 | 3.81 | 0.01 | 0.26% | 3.76 | 3.85 | 113101 | 4324 | 0.44% |
| 2025-12-12 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.82 | 155275 | 5900 | 0.61% |
| 2025-12-11 | 3.89 | 3.78 | -0.10 | -2.58% | 3.77 | 3.89 | 222389 | 8488 | 0.87% |
| 2025-12-10 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 147557 | 5716 | 0.58% |
| 2025-12-09 | 3.93 | 3.87 | -0.07 | -1.78% | 3.86 | 3.94 | 227375 | 8833 | 0.89% |
| 2025-12-08 | 3.96 | 3.94 | -0.05 | -1.25% | 3.93 | 3.97 | 237184 | 9360 | 0.93% |
| 2025-12-05 | 3.99 | 3.99 | 0.00 | 0.00% | 3.93 | 4.00 | 191114 | 7574 | 0.75% |
| 2025-12-04 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.07 | 250976 | 10029 | 0.98% |
| 2025-12-03 | 4.01 | 4.07 | 0.05 | 1.24% | 3.98 | 4.09 | 354115 | 14311 | 1.38% |
| 2025-12-02 | 4.01 | 4.02 | 0.01 | 0.25% | 3.96 | 4.03 | 215347 | 8616 | 0.84% |
| 2025-12-01 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 208263 | 8342 | 0.81% |
| 2025-11-28 | 3.97 | 4.01 | 0.03 | 0.75% | 3.96 | 4.02 | 162872 | 6504 | 0.64% |
| 2025-11-27 | 4.00 | 3.98 | -0.02 | -0.50% | 3.98 | 4.01 | 164067 | 6557 | 0.64% |
| 2025-11-26 | 4.00 | 4.00 | -0.01 | -0.25% | 3.97 | 4.03 | 180728 | 7243 | 0.71% |
| 2025-11-25 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.03 | 204234 | 8163 | 0.80% |
| 2025-11-24 | 3.98 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 204309 | 8104 | 0.80% |
| 2025-11-21 | 4.15 | 3.97 | -0.20 | -4.80% | 3.96 | 4.18 | 390250 | 15816 | 1.52% |
| 2025-11-20 | 4.21 | 4.17 | -0.05 | -1.18% | 4.17 | 4.24 | 265991 | 11170 | 1.04% |
| 2025-11-19 | 4.28 | 4.22 | -0.08 | -1.86% | 4.20 | 4.33 | 328711 | 13907 | 1.28% |
| 2025-11-18 | 4.55 | 4.30 | -0.29 | -6.32% | 4.27 | 4.55 | 719886 | 31362 | 2.81% |
| 2025-11-17 | 4.49 | 4.59 | 0.06 | 1.32% | 4.47 | 4.65 | 701066 | 31938 | 2.74% |
| 2025-11-14 | 4.51 | 4.53 | 0.02 | 0.44% | 4.45 | 4.57 | 484836 | 21822 | 1.89% |
| 2025-11-13 | 4.35 | 4.51 | 0.14 | 3.20% | 4.35 | 4.53 | 672639 | 30058 | 2.63% |
| 2025-11-12 | 4.41 | 4.37 | -0.09 | -2.02% | 4.35 | 4.46 | 389777 | 17070 | 1.52% |
| 2025-11-11 | 4.40 | 4.46 | 0.03 | 0.68% | 4.33 | 4.47 | 493872 | 21722 | 1.93% |
| 2025-11-10 | 4.45 | 4.43 | 0.00 | 0.00% | 4.40 | 4.49 | 502859 | 22351 | 1.96% |
| 2025-11-07 | 4.41 | 4.43 | -0.03 | -0.67% | 4.36 | 4.49 | 598948 | 26396 | 2.34% |
| 2025-11-06 | 4.39 | 4.46 | 0.07 | 1.59% | 4.36 | 4.52 | 726510 | 32407 | 2.84% |
| 2025-11-05 | 4.28 | 4.39 | 0.08 | 1.86% | 4.27 | 4.49 | 736649 | 32499 | 2.88% |
| 2025-11-04 | 4.30 | 4.31 | -0.03 | -0.69% | 4.28 | 4.38 | 383387 | 16579 | 1.50% |
| 2025-11-03 | 4.27 | 4.34 | 0.07 | 1.64% | 4.24 | 4.38 | 525466 | 22714 | 2.05% |
| 2025-10-31 | 4.26 | 4.27 | -0.02 | -0.47% | 4.24 | 4.31 | 409166 | 17481 | 1.60% |
| 2025-10-30 | 4.43 | 4.29 | -0.16 | -3.60% | 4.28 | 4.46 | 751440 | 32665 | 2.93% |
| 2025-10-29 | 4.29 | 4.45 | 0.10 | 2.30% | 4.27 | 4.56 | 1047634 | 46248 | 4.09% |
| 2025-10-28 | 4.23 | 4.35 | 0.06 | 1.40% | 4.17 | 4.37 | 864236 | 36772 | 3.37% |
| 2025-10-27 | 4.30 | 4.29 | 0.04 | 0.94% | 4.16 | 4.36 | 892614 | 38137 | 3.48% |