| 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 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 1269783 | 51746 | 0.44% |
| 2026-02-02 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.12 | 1561440 | 64002 | 0.55% |
| 2026-01-30 | 4.12 | 4.11 | -0.01 | -0.24% | 4.09 | 4.13 | 1495142 | 61476 | 0.52% |
| 2026-01-29 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.13 | 1953969 | 80336 | 0.68% |
| 2026-01-28 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 1960844 | 81063 | 0.69% |
| 2026-01-27 | 4.16 | 4.13 | -0.04 | -0.96% | 4.13 | 4.17 | 1545063 | 64013 | 0.54% |
| 2026-01-26 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 1871344 | 77937 | 0.65% |
| 2026-01-23 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.17 | 1483616 | 61591 | 0.52% |
| 2026-01-22 | 4.15 | 4.16 | 0.01 | 0.24% | 4.15 | 4.18 | 1214683 | 50560 | 0.42% |
| 2026-01-21 | 4.18 | 4.15 | -0.03 | -0.72% | 4.14 | 4.19 | 1359216 | 56589 | 0.48% |
| 2026-01-20 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.19 | 1798300 | 75097 | 0.63% |
| 2026-01-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.18 | 1147570 | 47749 | 0.40% |
| 2026-01-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.13 | 4.18 | 1914210 | 79546 | 0.67% |
| 2026-01-15 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.16 | 1332047 | 55025 | 0.47% |
| 2026-01-14 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.19 | 1550250 | 64570 | 0.54% |
| 2026-01-13 | 4.16 | 4.17 | 0.02 | 0.48% | 4.14 | 4.18 | 1310073 | 54525 | 0.46% |
| 2026-01-12 | 4.16 | 4.15 | 0.00 | 0.00% | 4.14 | 4.16 | 999314 | 41462 | 0.35% |
| 2026-01-09 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.16 | 1090942 | 45237 | 0.38% |
| 2026-01-08 | 4.12 | 4.13 | 0.00 | 0.00% | 4.11 | 4.13 | 555208 | 22895 | 0.19% |
| 2026-01-07 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 766154 | 31649 | 0.27% |
| 2026-01-06 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.14 | 992106 | 40984 | 0.35% |
| 2026-01-05 | 4.10 | 4.13 | 0.04 | 0.98% | 4.09 | 4.13 | 734323 | 30196 | 0.26% |
| 2025-12-31 | 4.09 | 4.09 | -0.01 | -0.24% | 4.09 | 4.10 | 472827 | 19354 | 0.17% |
| 2025-12-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 612339 | 25116 | 0.21% |
| 2025-12-29 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.14 | 725683 | 29919 | 0.25% |
| 2025-12-26 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.14 | 656229 | 27121 | 0.23% |
| 2025-12-25 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 475502 | 19654 | 0.17% |
| 2025-12-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 623670 | 25700 | 0.22% |
| 2025-12-23 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 658378 | 27139 | 0.23% |
| 2025-12-22 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.14 | 753684 | 31139 | 0.26% |
| 2025-12-19 | 4.12 | 4.13 | 0.01 | 0.24% | 4.11 | 4.14 | 669095 | 27652 | 0.23% |
| 2025-12-18 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.13 | 530244 | 21831 | 0.19% |
| 2025-12-17 | 4.11 | 4.12 | 0.00 | 0.00% | 4.08 | 4.13 | 904636 | 37124 | 0.32% |
| 2025-12-16 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.13 | 1034428 | 42481 | 0.36% |
| 2025-12-15 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 594471 | 24552 | 0.21% |
| 2025-12-12 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 1031538 | 42616 | 0.36% |
| 2025-12-11 | 4.16 | 4.14 | -0.02 | -0.48% | 4.14 | 4.16 | 647994 | 26880 | 0.23% |
| 2025-12-10 | 4.16 | 4.16 | -0.01 | -0.24% | 4.14 | 4.18 | 998692 | 41497 | 0.35% |
| 2025-12-09 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.19 | 694204 | 28981 | 0.24% |
| 2025-12-08 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.21 | 749125 | 31410 | 0.26% |
| 2025-12-05 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.20 | 716513 | 30005 | 0.25% |
| 2025-12-04 | 4.19 | 4.19 | 0.00 | 0.00% | 4.18 | 4.20 | 545081 | 22839 | 0.19% |
| 2025-12-03 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.20 | 754652 | 31600 | 0.26% |
| 2025-12-02 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.19 | 493699 | 20640 | 0.17% |
| 2025-12-01 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.20 | 729467 | 30507 | 0.26% |
| 2025-11-28 | 4.17 | 4.18 | 0.01 | 0.24% | 4.16 | 4.18 | 780231 | 32521 | 0.27% |
| 2025-11-27 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.18 | 510047 | 21280 | 0.18% |
| 2025-11-26 | 4.18 | 4.17 | -0.01 | -0.24% | 4.17 | 4.19 | 779513 | 32561 | 0.27% |
| 2025-11-25 | 4.19 | 4.18 | -0.01 | -0.24% | 4.18 | 4.20 | 898974 | 37644 | 0.31% |
| 2025-11-24 | 4.20 | 4.19 | 0.00 | 0.00% | 4.17 | 4.20 | 1085434 | 45401 | 0.38% |
| 2025-11-21 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.23 | 1895657 | 79699 | 0.66% |
| 2025-11-20 | 4.25 | 4.24 | 0.00 | 0.00% | 4.23 | 4.26 | 991060 | 42064 | 0.35% |
| 2025-11-19 | 4.25 | 4.24 | -0.01 | -0.24% | 4.23 | 4.26 | 1145009 | 48554 | 0.40% |
| 2025-11-18 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.28 | 1557166 | 66255 | 0.54% |
| 2025-11-17 | 4.28 | 4.28 | 0.00 | 0.00% | 4.25 | 4.29 | 1311163 | 55966 | 0.46% |
| 2025-11-14 | 4.28 | 4.28 | -0.01 | -0.23% | 4.27 | 4.30 | 1061933 | 45528 | 0.37% |
| 2025-11-13 | 4.29 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 1260082 | 53978 | 0.44% |
| 2025-11-12 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 1133785 | 48787 | 0.40% |
| 2025-11-11 | 4.33 | 4.32 | 0.01 | 0.23% | 4.30 | 4.33 | 1320364 | 57019 | 0.46% |
| 2025-11-10 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.33 | 1058692 | 45677 | 0.37% |
| 2025-11-07 | 4.29 | 4.32 | 0.02 | 0.47% | 4.29 | 4.32 | 1254880 | 54042 | 0.44% |
| 2025-11-06 | 4.27 | 4.30 | 0.03 | 0.70% | 4.27 | 4.33 | 1951189 | 83965 | 0.68% |
| 2025-11-05 | 4.25 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 1215106 | 51807 | 0.43% |
| 2025-11-04 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.28 | 1338591 | 57095 | 0.47% |
| 2025-11-03 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 1482379 | 63101 | 0.52% |
| 2025-10-31 | 4.34 | 4.25 | -0.13 | -2.97% | 4.25 | 4.35 | 4747928 | 203516 | 1.66% |
| 2025-10-30 | 4.30 | 4.38 | 0.09 | 2.10% | 4.29 | 4.43 | 3848122 | 168028 | 1.35% |
| 2025-10-29 | 4.29 | 4.29 | 0.00 | 0.00% | 4.28 | 4.30 | 962887 | 41317 | 0.34% |
| 2025-10-28 | 4.32 | 4.29 | -0.04 | -0.92% | 4.28 | 4.32 | 1451358 | 62411 | 0.51% |
| 2025-10-27 | 4.31 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 1492425 | 64379 | 0.52% |