| 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 | 4.10 | 4.09 | 0.01 | 0.25% | 4.08 | 4.13 | 142720 | 5848 | 0.22% |
| 2026-02-02 | 4.16 | 4.08 | -0.07 | -1.69% | 4.06 | 4.16 | 218250 | 8923 | 0.34% |
| 2026-01-30 | 4.16 | 4.15 | 0.02 | 0.48% | 4.12 | 4.24 | 272085 | 11323 | 0.43% |
| 2026-01-29 | 4.22 | 4.13 | -0.12 | -2.82% | 4.04 | 4.30 | 632156 | 26229 | 0.99% |
| 2026-01-28 | 4.14 | 4.25 | 0.14 | 3.41% | 4.13 | 4.30 | 428465 | 18159 | 0.67% |
| 2026-01-27 | 4.15 | 4.11 | -0.09 | -2.14% | 4.07 | 4.18 | 356400 | 14683 | 0.56% |
| 2026-01-26 | 4.08 | 4.20 | 0.12 | 2.94% | 4.06 | 4.28 | 556895 | 23386 | 0.87% |
| 2026-01-23 | 4.11 | 4.08 | -0.02 | -0.49% | 4.06 | 4.12 | 205623 | 8397 | 0.32% |
| 2026-01-22 | 4.05 | 4.10 | 0.06 | 1.49% | 4.05 | 4.15 | 257838 | 10592 | 0.41% |
| 2026-01-21 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.09 | 179027 | 7278 | 0.28% |
| 2026-01-20 | 4.10 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 157305 | 6419 | 0.25% |
| 2026-01-19 | 4.16 | 4.12 | -0.02 | -0.48% | 4.11 | 4.23 | 281249 | 11680 | 0.44% |
| 2026-01-16 | 4.19 | 4.14 | 0.03 | 0.73% | 4.05 | 4.31 | 609368 | 25412 | 0.96% |
| 2026-01-15 | 3.91 | 4.11 | 0.20 | 5.12% | 3.90 | 4.11 | 507395 | 20604 | 0.80% |
| 2026-01-14 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.95 | 197538 | 7744 | 0.31% |
| 2026-01-13 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.94 | 163340 | 6412 | 0.26% |
| 2026-01-12 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.95 | 180287 | 7079 | 0.28% |
| 2026-01-09 | 3.89 | 3.95 | 0.06 | 1.54% | 3.89 | 3.97 | 227769 | 8979 | 0.36% |
| 2026-01-08 | 3.88 | 3.89 | 0.02 | 0.52% | 3.87 | 3.91 | 136587 | 5317 | 0.21% |
| 2026-01-07 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.89 | 106489 | 4125 | 0.17% |
| 2026-01-06 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 134973 | 5226 | 0.21% |
| 2026-01-05 | 3.86 | 3.88 | 0.04 | 1.04% | 3.86 | 3.95 | 129411 | 5031 | 0.20% |
| 2025-12-31 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.84 | 86407 | 3309 | 0.14% |
| 2025-12-30 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.85 | 102841 | 3945 | 0.16% |
| 2025-12-29 | 3.87 | 3.85 | -0.03 | -0.77% | 3.83 | 3.92 | 199141 | 7709 | 0.31% |
| 2025-12-26 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.89 | 85355 | 3304 | 0.13% |
| 2025-12-25 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.93 | 99247 | 3859 | 0.16% |
| 2025-12-24 | 3.89 | 3.90 | 0.00 | 0.00% | 3.86 | 3.92 | 87673 | 3416 | 0.14% |
| 2025-12-23 | 3.85 | 3.90 | 0.04 | 1.04% | 3.84 | 3.98 | 145217 | 5654 | 0.23% |
| 2025-12-22 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.87 | 81685 | 3148 | 0.13% |
| 2025-12-19 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 79035 | 3035 | 0.12% |
| 2025-12-18 | 3.86 | 3.83 | -0.04 | -1.03% | 3.83 | 3.87 | 82489 | 3172 | 0.13% |
| 2025-12-17 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.88 | 101532 | 3892 | 0.16% |
| 2025-12-16 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 103726 | 3979 | 0.16% |
| 2025-12-15 | 3.88 | 3.86 | -0.03 | -0.77% | 3.86 | 3.89 | 83732 | 3242 | 0.13% |
| 2025-12-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77234 | 3005 | 0.12% |
| 2025-12-11 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 87650 | 3422 | 0.14% |
| 2025-12-10 | 3.87 | 3.91 | 0.02 | 0.51% | 3.87 | 3.91 | 81577 | 3171 | 0.13% |
| 2025-12-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.91 | 117829 | 4582 | 0.19% |
| 2025-12-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.89 | 3.91 | 83728 | 3266 | 0.13% |
| 2025-12-05 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.93 | 130102 | 5088 | 0.20% |
| 2025-12-04 | 3.97 | 3.93 | -0.07 | -1.75% | 3.93 | 3.99 | 147876 | 5850 | 0.23% |
| 2025-12-03 | 3.89 | 4.00 | 0.11 | 2.83% | 3.88 | 4.08 | 269038 | 10763 | 0.42% |
| 2025-12-02 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 77595 | 3020 | 0.12% |
| 2025-12-01 | 3.91 | 3.90 | -0.01 | -0.26% | 3.89 | 3.93 | 95591 | 3731 | 0.15% |
| 2025-11-28 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.93 | 98471 | 3857 | 0.15% |
| 2025-11-27 | 3.92 | 3.91 | -0.04 | -1.01% | 3.91 | 3.95 | 95707 | 3756 | 0.15% |
| 2025-11-26 | 4.01 | 3.95 | -0.06 | -1.50% | 3.94 | 4.01 | 122314 | 4846 | 0.19% |
| 2025-11-25 | 3.92 | 4.01 | 0.10 | 2.56% | 3.92 | 4.10 | 185871 | 7467 | 0.29% |
| 2025-11-24 | 3.86 | 3.91 | 0.04 | 1.03% | 3.86 | 3.93 | 93555 | 3648 | 0.15% |
| 2025-11-21 | 3.92 | 3.87 | -0.06 | -1.53% | 3.85 | 3.92 | 171836 | 6655 | 0.27% |
| 2025-11-20 | 3.95 | 3.93 | -0.03 | -0.76% | 3.91 | 3.96 | 142928 | 5618 | 0.22% |
| 2025-11-19 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 95057 | 3752 | 0.15% |
| 2025-11-18 | 4.00 | 3.95 | -0.07 | -1.74% | 3.90 | 4.01 | 226472 | 8979 | 0.36% |
| 2025-11-17 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.06 | 161860 | 6532 | 0.25% |
| 2025-11-14 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 137695 | 5597 | 0.22% |
| 2025-11-13 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 105584 | 4264 | 0.17% |
| 2025-11-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.05 | 105738 | 4263 | 0.17% |
| 2025-11-11 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.08 | 115975 | 4696 | 0.18% |
| 2025-11-10 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 162909 | 6614 | 0.26% |
| 2025-11-07 | 4.11 | 4.05 | -0.08 | -1.94% | 4.04 | 4.11 | 220697 | 8978 | 0.35% |
| 2025-11-06 | 4.06 | 4.13 | 0.06 | 1.47% | 4.06 | 4.20 | 212887 | 8812 | 0.33% |
| 2025-11-05 | 4.06 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 153771 | 6275 | 0.24% |
| 2025-11-04 | 4.19 | 4.10 | -0.08 | -1.91% | 4.09 | 4.19 | 209450 | 8646 | 0.33% |
| 2025-11-03 | 4.20 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 135339 | 5672 | 0.21% |
| 2025-10-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.24 | 140522 | 5898 | 0.22% |
| 2025-10-30 | 4.22 | 4.22 | 0.00 | 0.00% | 4.14 | 4.22 | 219986 | 9221 | 0.35% |
| 2025-10-29 | 4.12 | 4.22 | 0.09 | 2.18% | 4.09 | 4.29 | 275649 | 11550 | 0.43% |
| 2025-10-28 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.16 | 153309 | 6330 | 0.24% |
| 2025-10-27 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 147054 | 6087 | 0.23% |