| 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 | 4.20 | 4.53 | 0.41 | 9.95% | 4.16 | 4.53 | 1283015 | 56690 | 10.21% |
| 2026-02-02 | 4.05 | 4.12 | 0.14 | 3.52% | 4.04 | 4.27 | 660069 | 27541 | 5.25% |
| 2026-01-30 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.14 | 332730 | 13445 | 2.65% |
| 2026-01-29 | 3.91 | 4.08 | 0.16 | 4.08% | 3.88 | 4.20 | 604954 | 24521 | 4.81% |
| 2026-01-28 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.97 | 298682 | 11622 | 2.38% |
| 2026-01-27 | 3.84 | 3.84 | -0.02 | -0.52% | 3.82 | 3.93 | 217190 | 8363 | 1.73% |
| 2026-01-26 | 3.65 | 3.86 | 0.05 | 1.31% | 3.65 | 3.92 | 625632 | 23821 | 4.98% |
| 2026-01-23 | 3.81 | 3.81 | 0.01 | 0.26% | 3.80 | 3.86 | 206487 | 7884 | 1.64% |
| 2026-01-22 | 3.75 | 3.80 | 0.05 | 1.33% | 3.75 | 3.81 | 228649 | 8663 | 1.82% |
| 2026-01-21 | 3.90 | 3.75 | -0.18 | -4.58% | 3.73 | 3.90 | 498308 | 18821 | 3.96% |
| 2026-01-20 | 4.06 | 3.93 | -0.12 | -2.96% | 3.87 | 4.06 | 351767 | 13928 | 2.80% |
| 2026-01-19 | 4.04 | 4.05 | -0.02 | -0.49% | 3.97 | 4.05 | 200051 | 8053 | 1.59% |
| 2026-01-16 | 4.06 | 4.07 | 0.03 | 0.74% | 4.05 | 4.18 | 304722 | 12536 | 2.42% |
| 2026-01-15 | 4.07 | 4.04 | -0.02 | -0.49% | 4.02 | 4.08 | 184903 | 7479 | 1.47% |
| 2026-01-14 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.14 | 325068 | 13308 | 2.59% |
| 2026-01-13 | 4.14 | 4.11 | -0.05 | -1.20% | 4.09 | 4.20 | 313205 | 12952 | 2.49% |
| 2026-01-12 | 4.20 | 4.16 | -0.05 | -1.19% | 4.11 | 4.20 | 398394 | 16501 | 3.17% |
| 2026-01-09 | 4.03 | 4.21 | 0.20 | 4.99% | 4.02 | 4.36 | 619089 | 25850 | 4.92% |
| 2026-01-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.03 | 232037 | 9276 | 1.85% |
| 2026-01-07 | 4.06 | 3.98 | -0.10 | -2.45% | 3.97 | 4.08 | 337889 | 13554 | 2.69% |
| 2026-01-06 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 284900 | 11521 | 2.27% |
| 2026-01-05 | 4.10 | 4.03 | -0.06 | -1.47% | 4.00 | 4.10 | 308599 | 12447 | 2.45% |
| 2025-12-31 | 4.09 | 4.09 | 0.01 | 0.25% | 4.03 | 4.12 | 230906 | 9407 | 1.84% |
| 2025-12-30 | 4.05 | 4.08 | 0.03 | 0.74% | 3.91 | 4.14 | 509019 | 20570 | 4.05% |
| 2025-12-29 | 4.11 | 4.05 | -0.10 | -2.41% | 4.02 | 4.16 | 391975 | 15979 | 3.12% |
| 2025-12-26 | 4.13 | 4.15 | 0.00 | 0.00% | 4.10 | 4.22 | 254056 | 10575 | 2.02% |
| 2025-12-25 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.27 | 297009 | 12425 | 2.36% |
| 2025-12-24 | 4.00 | 4.10 | -0.11 | -2.61% | 4.00 | 4.15 | 418561 | 17110 | 3.33% |
| 2025-12-23 | 4.35 | 4.21 | -0.16 | -3.66% | 4.20 | 4.35 | 318804 | 13538 | 2.54% |
| 2025-12-22 | 4.29 | 4.37 | 0.08 | 1.86% | 4.22 | 4.38 | 418158 | 17933 | 3.33% |
| 2025-12-19 | 4.35 | 4.29 | -0.07 | -1.61% | 4.17 | 4.39 | 538774 | 22910 | 4.29% |
| 2025-12-18 | 4.44 | 4.36 | -0.23 | -5.01% | 4.16 | 4.47 | 703872 | 30681 | 5.60% |
| 2025-12-17 | 4.48 | 4.59 | 0.11 | 2.46% | 4.45 | 4.93 | 1033575 | 47981 | 8.22% |
| 2025-12-16 | 4.65 | 4.48 | -0.19 | -4.07% | 4.41 | 4.75 | 807484 | 36479 | 6.42% |
| 2025-12-15 | 4.68 | 4.67 | -0.11 | -2.30% | 4.60 | 4.83 | 1241722 | 58527 | 9.88% |
| 2025-12-12 | 4.49 | 4.78 | 0.29 | 6.46% | 4.43 | 4.94 | 1837754 | 88964 | 14.62% |
| 2025-12-11 | 4.72 | 4.49 | -0.30 | -6.26% | 4.48 | 4.74 | 803247 | 36840 | 6.39% |
| 2025-12-10 | 4.57 | 4.79 | 0.21 | 4.59% | 4.52 | 4.83 | 1056972 | 49795 | 8.41% |
| 2025-12-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.50 | 4.87 | 1224989 | 57117 | 9.74% |
| 2025-12-08 | 4.68 | 4.51 | -0.08 | -1.74% | 4.43 | 4.68 | 1041044 | 46920 | 8.28% |
| 2025-12-05 | 4.13 | 4.59 | 0.42 | 10.07% | 4.10 | 4.59 | 636295 | 28406 | 5.06% |
| 2025-12-04 | 4.22 | 4.17 | -0.04 | -0.95% | 4.11 | 4.30 | 520531 | 21707 | 4.14% |
| 2025-12-03 | 4.33 | 4.21 | -0.15 | -3.44% | 4.21 | 4.54 | 815746 | 35493 | 6.49% |
| 2025-12-02 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.55 | 427566 | 18847 | 3.40% |
| 2025-12-01 | 4.36 | 4.39 | 0.02 | 0.46% | 4.30 | 4.43 | 459281 | 20001 | 3.65% |
| 2025-11-28 | 4.24 | 4.37 | 0.13 | 3.07% | 4.21 | 4.39 | 632740 | 27484 | 5.03% |
| 2025-11-27 | 4.21 | 4.24 | 0.02 | 0.47% | 4.14 | 4.29 | 413675 | 17380 | 3.29% |
| 2025-11-26 | 4.25 | 4.22 | -0.08 | -1.86% | 4.22 | 4.39 | 458737 | 19671 | 3.65% |
| 2025-11-25 | 4.27 | 4.30 | 0.03 | 0.70% | 4.13 | 4.32 | 525365 | 22354 | 4.18% |
| 2025-11-24 | 4.30 | 4.27 | 0.00 | 0.00% | 4.18 | 4.40 | 556732 | 23834 | 4.43% |
| 2025-11-21 | 4.20 | 4.27 | 0.01 | 0.23% | 4.08 | 4.34 | 706950 | 29778 | 5.62% |
| 2025-11-20 | 4.13 | 4.26 | 0.18 | 4.41% | 4.05 | 4.31 | 737944 | 31162 | 5.87% |
| 2025-11-19 | 4.01 | 4.08 | 0.05 | 1.24% | 3.93 | 4.12 | 493662 | 19878 | 3.93% |
| 2025-11-18 | 4.21 | 4.03 | -0.18 | -4.28% | 4.01 | 4.23 | 420161 | 17089 | 3.34% |
| 2025-11-17 | 4.16 | 4.21 | 0.03 | 0.72% | 4.14 | 4.25 | 346930 | 14530 | 2.76% |
| 2025-11-14 | 4.17 | 4.18 | -0.02 | -0.48% | 4.11 | 4.26 | 404019 | 16971 | 3.21% |
| 2025-11-13 | 4.09 | 4.20 | 0.09 | 2.19% | 4.04 | 4.22 | 668376 | 27792 | 5.32% |
| 2025-11-12 | 3.98 | 4.11 | 0.13 | 3.27% | 3.93 | 4.21 | 831882 | 34203 | 6.62% |
| 2025-11-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 182744 | 7250 | 1.45% |
| 2025-11-10 | 3.96 | 3.99 | 0.05 | 1.27% | 3.90 | 3.99 | 248786 | 9840 | 1.98% |
| 2025-11-07 | 3.97 | 3.94 | -0.05 | -1.25% | 3.92 | 4.00 | 205650 | 8117 | 1.64% |
| 2025-11-06 | 4.02 | 3.99 | -0.02 | -0.50% | 3.92 | 4.03 | 309572 | 12276 | 2.46% |
| 2025-11-05 | 3.92 | 4.01 | 0.05 | 1.26% | 3.90 | 4.04 | 387978 | 15506 | 3.09% |
| 2025-11-04 | 4.00 | 3.96 | -0.02 | -0.50% | 3.93 | 4.03 | 455642 | 18064 | 3.62% |
| 2025-11-03 | 3.87 | 3.98 | 0.09 | 2.31% | 3.82 | 3.99 | 526100 | 20603 | 4.19% |
| 2025-10-31 | 3.77 | 3.89 | 0.06 | 1.57% | 3.77 | 3.92 | 338711 | 13095 | 2.69% |
| 2025-10-30 | 3.92 | 3.83 | -0.11 | -2.79% | 3.83 | 3.93 | 399448 | 15475 | 3.18% |
| 2025-10-29 | 3.99 | 3.94 | -0.03 | -0.76% | 3.90 | 4.01 | 387363 | 15229 | 3.08% |
| 2025-10-28 | 3.96 | 3.97 | -0.03 | -0.75% | 3.94 | 4.05 | 493166 | 19650 | 3.92% |
| 2025-10-27 | 3.99 | 4.00 | -0.01 | -0.25% | 3.94 | 4.14 | 771362 | 31074 | 6.14% |