| 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 | 4.29 | 4.22 | 0.02 | 0.48% | 4.19 | 4.34 | 518803 | 22004 | 4.67% |
| 2026-02-02 | 4.40 | 4.20 | -0.41 | -8.89% | 4.20 | 4.49 | 872656 | 37789 | 7.86% |
| 2026-01-30 | 4.47 | 4.61 | 0.23 | 5.25% | 4.47 | 4.82 | 1210198 | 56981 | 10.90% |
| 2026-01-29 | 4.24 | 4.38 | 0.15 | 3.55% | 4.21 | 4.48 | 729379 | 31699 | 6.57% |
| 2026-01-28 | 4.03 | 4.23 | 0.21 | 5.22% | 4.02 | 4.25 | 517142 | 21559 | 4.66% |
| 2026-01-27 | 4.18 | 4.02 | -0.20 | -4.74% | 3.97 | 4.21 | 321681 | 12991 | 2.90% |
| 2026-01-26 | 4.16 | 4.22 | 0.05 | 1.20% | 4.13 | 4.22 | 277639 | 11578 | 2.50% |
| 2026-01-23 | 4.16 | 4.17 | -0.01 | -0.24% | 4.09 | 4.17 | 287246 | 11871 | 2.59% |
| 2026-01-22 | 3.98 | 4.18 | 0.21 | 5.29% | 3.97 | 4.18 | 497974 | 20498 | 4.49% |
| 2026-01-21 | 4.07 | 3.97 | -0.13 | -3.17% | 3.96 | 4.07 | 217820 | 8683 | 1.96% |
| 2026-01-20 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.13 | 296989 | 12107 | 2.68% |
| 2026-01-19 | 3.92 | 4.06 | 0.14 | 3.57% | 3.90 | 4.06 | 253848 | 10159 | 2.29% |
| 2026-01-16 | 3.98 | 3.92 | -0.06 | -1.51% | 3.91 | 4.00 | 195319 | 7696 | 1.76% |
| 2026-01-15 | 4.01 | 3.98 | -0.05 | -1.24% | 3.97 | 4.06 | 197554 | 7915 | 1.78% |
| 2026-01-14 | 4.05 | 4.03 | -0.04 | -0.98% | 3.98 | 4.09 | 290094 | 11741 | 2.61% |
| 2026-01-13 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.10 | 266043 | 10831 | 2.40% |
| 2026-01-12 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.14 | 274598 | 11224 | 2.47% |
| 2026-01-09 | 4.05 | 4.13 | 0.02 | 0.49% | 4.04 | 4.14 | 331512 | 13613 | 2.99% |
| 2026-01-08 | 4.22 | 4.11 | -0.12 | -2.84% | 4.08 | 4.22 | 480005 | 19839 | 4.32% |
| 2026-01-07 | 4.04 | 4.23 | 0.24 | 6.02% | 3.96 | 4.30 | 766583 | 31655 | 6.91% |
| 2026-01-06 | 3.90 | 3.99 | 0.10 | 2.57% | 3.87 | 4.01 | 232707 | 9223 | 2.10% |
| 2026-01-05 | 3.89 | 3.89 | 0.01 | 0.26% | 3.87 | 3.92 | 157633 | 6134 | 1.42% |
| 2025-12-31 | 3.92 | 3.88 | -0.03 | -0.77% | 3.84 | 3.92 | 161439 | 6251 | 1.45% |
| 2025-12-30 | 3.97 | 3.91 | -0.05 | -1.26% | 3.88 | 3.97 | 188585 | 7392 | 1.70% |
| 2025-12-29 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.03 | 168921 | 6723 | 1.52% |
| 2025-12-26 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 149219 | 5974 | 1.34% |
| 2025-12-25 | 3.99 | 4.00 | 0.00 | 0.00% | 3.95 | 4.01 | 127460 | 5081 | 1.15% |
| 2025-12-24 | 4.00 | 4.00 | 0.01 | 0.25% | 3.94 | 4.00 | 127985 | 5088 | 1.15% |
| 2025-12-23 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.07 | 164481 | 6584 | 1.48% |
| 2025-12-22 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 160020 | 6497 | 1.44% |
| 2025-12-19 | 3.95 | 4.05 | 0.08 | 2.02% | 3.91 | 4.06 | 249423 | 9979 | 2.25% |
| 2025-12-18 | 4.00 | 3.97 | 0.01 | 0.25% | 3.94 | 4.08 | 284790 | 11338 | 2.57% |
| 2025-12-17 | 3.94 | 3.96 | 0.01 | 0.25% | 3.86 | 3.97 | 180239 | 7074 | 1.62% |
| 2025-12-16 | 4.06 | 3.95 | -0.14 | -3.42% | 3.93 | 4.06 | 209984 | 8340 | 1.89% |
| 2025-12-15 | 4.04 | 4.09 | 0.00 | 0.00% | 4.02 | 4.16 | 199519 | 8195 | 1.80% |
| 2025-12-12 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.16 | 224172 | 9195 | 2.02% |
| 2025-12-11 | 4.19 | 4.10 | -0.10 | -2.38% | 4.09 | 4.20 | 236007 | 9756 | 2.13% |
| 2025-12-10 | 4.21 | 4.20 | -0.01 | -0.24% | 4.15 | 4.27 | 249252 | 10440 | 2.25% |
| 2025-12-09 | 4.39 | 4.21 | -0.18 | -4.10% | 4.20 | 4.39 | 369281 | 15741 | 3.33% |
| 2025-12-08 | 4.49 | 4.39 | -0.07 | -1.57% | 4.32 | 4.50 | 324342 | 14181 | 2.92% |
| 2025-12-05 | 4.50 | 4.46 | 0.01 | 0.22% | 4.34 | 4.50 | 336395 | 14918 | 3.03% |
| 2025-12-04 | 4.67 | 4.45 | -0.35 | -7.29% | 4.41 | 4.71 | 658197 | 29633 | 5.93% |
| 2025-12-03 | 4.48 | 4.80 | 0.29 | 6.43% | 4.45 | 4.94 | 848882 | 40019 | 7.65% |
| 2025-12-02 | 4.48 | 4.51 | 0.05 | 1.12% | 4.39 | 4.55 | 356260 | 16001 | 3.21% |
| 2025-12-01 | 4.38 | 4.46 | 0.07 | 1.59% | 4.38 | 4.49 | 232424 | 10334 | 2.09% |
| 2025-11-28 | 4.26 | 4.39 | 0.08 | 1.86% | 4.25 | 4.41 | 277671 | 12081 | 2.50% |
| 2025-11-27 | 4.25 | 4.31 | 0.04 | 0.94% | 4.20 | 4.34 | 289376 | 12404 | 2.61% |
| 2025-11-26 | 4.32 | 4.27 | -0.09 | -2.06% | 4.24 | 4.38 | 288959 | 12445 | 2.60% |
| 2025-11-25 | 4.33 | 4.36 | 0.04 | 0.93% | 4.28 | 4.38 | 293993 | 12762 | 2.65% |
| 2025-11-24 | 4.30 | 4.32 | 0.05 | 1.17% | 4.25 | 4.36 | 313003 | 13490 | 2.82% |
| 2025-11-21 | 4.51 | 4.27 | -0.28 | -6.15% | 4.27 | 4.55 | 463195 | 20397 | 4.17% |
| 2025-11-20 | 4.72 | 4.55 | -0.18 | -3.81% | 4.52 | 4.72 | 534907 | 24535 | 4.82% |
| 2025-11-19 | 4.87 | 4.73 | -0.41 | -7.98% | 4.67 | 5.06 | 795917 | 38105 | 7.17% |
| 2025-11-18 | 5.40 | 5.14 | -0.57 | -9.98% | 5.14 | 5.40 | 658657 | 34264 | 5.93% |
| 2025-11-17 | 5.49 | 5.71 | 0.35 | 6.53% | 5.34 | 5.89 | 1577606 | 88262 | 14.21% |
| 2025-11-14 | 4.90 | 5.36 | 0.49 | 10.06% | 4.90 | 5.36 | 693066 | 35100 | 6.24% |
| 2025-11-13 | 4.69 | 4.87 | 0.14 | 2.96% | 4.69 | 4.88 | 516330 | 24924 | 4.65% |
| 2025-11-12 | 4.79 | 4.73 | -0.06 | -1.25% | 4.72 | 4.92 | 405095 | 19355 | 3.65% |
| 2025-11-11 | 4.67 | 4.79 | 0.06 | 1.27% | 4.61 | 4.83 | 504084 | 23809 | 4.54% |
| 2025-11-10 | 4.65 | 4.73 | 0.10 | 2.16% | 4.58 | 4.83 | 576864 | 27369 | 5.20% |
| 2025-11-07 | 4.69 | 4.63 | -0.08 | -1.70% | 4.62 | 4.82 | 455462 | 21293 | 4.10% |
| 2025-11-06 | 4.78 | 4.71 | -0.02 | -0.42% | 4.61 | 4.85 | 597261 | 28244 | 5.38% |
| 2025-11-05 | 4.66 | 4.73 | 0.03 | 0.64% | 4.60 | 4.90 | 774930 | 37143 | 6.98% |
| 2025-11-04 | 4.60 | 4.70 | 0.13 | 2.84% | 4.54 | 4.98 | 708868 | 33612 | 6.39% |
| 2025-11-03 | 4.43 | 4.57 | 0.14 | 3.16% | 4.43 | 4.72 | 597190 | 27492 | 5.38% |
| 2025-10-31 | 4.47 | 4.43 | -0.01 | -0.23% | 4.39 | 4.54 | 407675 | 18157 | 3.67% |
| 2025-10-30 | 4.74 | 4.44 | -0.35 | -7.31% | 4.44 | 4.77 | 719321 | 32743 | 6.48% |
| 2025-10-29 | 4.65 | 4.79 | 0.04 | 0.84% | 4.61 | 4.88 | 875756 | 41693 | 7.89% |
| 2025-10-28 | 4.46 | 4.75 | 0.10 | 2.15% | 4.45 | 4.88 | 978658 | 45005 | 8.82% |
| 2025-10-27 | 4.53 | 4.65 | 0.02 | 0.43% | 4.35 | 4.81 | 1049649 | 48432 | 9.46% |