| 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 | 4.12 | 4.12 | 0.01 | 0.24% | 4.06 | 4.17 | 425278 | 17446 | 2.00% |
| 2026-02-02 | 4.34 | 4.11 | -0.25 | -5.73% | 4.10 | 4.34 | 793757 | 33136 | 3.73% |
| 2026-01-30 | 4.15 | 4.36 | 0.21 | 5.06% | 4.13 | 4.42 | 1362054 | 59032 | 6.40% |
| 2026-01-29 | 4.04 | 4.15 | 0.09 | 2.22% | 4.01 | 4.19 | 567995 | 23473 | 2.67% |
| 2026-01-28 | 4.12 | 4.06 | -0.11 | -2.64% | 4.06 | 4.13 | 570349 | 23294 | 2.79% |
| 2026-01-27 | 4.27 | 4.17 | -0.13 | -3.02% | 4.16 | 4.27 | 452679 | 18974 | 2.21% |
| 2026-01-26 | 4.29 | 4.30 | -0.01 | -0.23% | 4.19 | 4.31 | 607182 | 25801 | 2.97% |
| 2026-01-23 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.31 | 404994 | 17345 | 1.98% |
| 2026-01-22 | 4.27 | 4.28 | 0.01 | 0.23% | 4.22 | 4.28 | 388020 | 16455 | 1.90% |
| 2026-01-21 | 4.31 | 4.27 | -0.08 | -1.84% | 4.25 | 4.33 | 430599 | 18394 | 2.11% |
| 2026-01-20 | 4.23 | 4.35 | 0.13 | 3.08% | 4.21 | 4.39 | 838847 | 36362 | 4.10% |
| 2026-01-19 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.22 | 502486 | 21055 | 2.46% |
| 2026-01-16 | 4.25 | 4.16 | -0.07 | -1.65% | 4.15 | 4.26 | 623813 | 26083 | 3.05% |
| 2026-01-15 | 4.39 | 4.23 | -0.18 | -4.08% | 4.22 | 4.39 | 828965 | 35570 | 4.05% |
| 2026-01-14 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.51 | 879658 | 38939 | 4.30% |
| 2026-01-13 | 4.43 | 4.47 | 0.03 | 0.68% | 4.43 | 4.63 | 1086647 | 49043 | 5.31% |
| 2026-01-12 | 4.44 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 824603 | 36554 | 4.03% |
| 2026-01-09 | 4.49 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 570479 | 25444 | 2.79% |
| 2026-01-08 | 4.51 | 4.50 | -0.01 | -0.22% | 4.47 | 4.51 | 382687 | 17180 | 1.87% |
| 2026-01-07 | 4.58 | 4.51 | -0.08 | -1.74% | 4.50 | 4.58 | 530115 | 23962 | 2.59% |
| 2026-01-06 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 436886 | 19978 | 2.14% |
| 2026-01-05 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.62 | 352807 | 16121 | 1.73% |
| 2025-12-31 | 4.68 | 4.61 | -0.09 | -1.91% | 4.60 | 4.69 | 279033 | 12882 | 1.36% |
| 2025-12-30 | 4.67 | 4.70 | 0.02 | 0.43% | 4.60 | 4.74 | 377840 | 17642 | 1.85% |
| 2025-12-29 | 4.60 | 4.68 | 0.06 | 1.30% | 4.56 | 4.72 | 412500 | 19272 | 2.02% |
| 2025-12-26 | 4.63 | 4.62 | -0.02 | -0.43% | 4.61 | 4.67 | 290843 | 13461 | 1.82% |
| 2025-12-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 280938 | 13049 | 1.76% |
| 2025-12-24 | 4.61 | 4.66 | -0.02 | -0.43% | 4.58 | 4.66 | 384604 | 17787 | 2.41% |
| 2025-12-23 | 4.76 | 4.68 | -0.12 | -2.50% | 4.66 | 4.79 | 456908 | 21493 | 2.86% |
| 2025-12-22 | 4.88 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 525446 | 25316 | 3.29% |
| 2025-12-19 | 4.90 | 4.92 | -0.03 | -0.61% | 4.81 | 4.94 | 585720 | 28578 | 3.67% |
| 2025-12-18 | 4.86 | 4.95 | -0.05 | -1.00% | 4.86 | 5.08 | 671620 | 33146 | 4.20% |
| 2025-12-17 | 5.30 | 5.00 | 0.14 | 2.88% | 4.93 | 5.30 | 1028370 | 52264 | 6.44% |
| 2025-12-16 | 4.72 | 4.86 | 0.10 | 2.10% | 4.71 | 4.99 | 619188 | 30222 | 3.87% |
| 2025-12-15 | 4.68 | 4.76 | 0.04 | 0.85% | 4.61 | 5.02 | 479253 | 23150 | 3.00% |
| 2025-12-12 | 4.83 | 4.72 | -0.16 | -3.28% | 4.71 | 4.87 | 429334 | 20452 | 2.69% |
| 2025-12-11 | 4.89 | 4.88 | -0.02 | -0.41% | 4.71 | 4.98 | 700286 | 33843 | 4.38% |
| 2025-12-10 | 4.84 | 4.90 | -0.01 | -0.20% | 4.80 | 5.18 | 846674 | 42476 | 5.30% |
| 2025-12-09 | 4.76 | 4.91 | 0.06 | 1.24% | 4.68 | 4.98 | 840259 | 40809 | 5.26% |
| 2025-12-08 | 4.57 | 4.85 | 0.26 | 5.66% | 4.56 | 4.91 | 666275 | 31426 | 4.17% |
| 2025-12-05 | 4.49 | 4.59 | 0.08 | 1.77% | 4.47 | 4.59 | 277946 | 12607 | 1.74% |
| 2025-12-04 | 4.60 | 4.51 | -0.12 | -2.59% | 4.49 | 4.62 | 387701 | 17576 | 2.43% |
| 2025-12-03 | 4.79 | 4.63 | -0.19 | -3.94% | 4.60 | 4.81 | 441199 | 20715 | 2.76% |
| 2025-12-02 | 4.88 | 4.82 | -0.06 | -1.23% | 4.78 | 4.89 | 273196 | 13136 | 1.71% |
| 2025-12-01 | 4.90 | 4.88 | -0.03 | -0.61% | 4.85 | 4.93 | 286114 | 13953 | 1.79% |
| 2025-11-28 | 4.86 | 4.91 | 0.01 | 0.20% | 4.75 | 4.92 | 369023 | 17845 | 2.31% |
| 2025-11-27 | 4.91 | 4.90 | 0.02 | 0.41% | 4.88 | 5.03 | 464478 | 23003 | 2.91% |
| 2025-11-26 | 4.94 | 4.88 | -0.06 | -1.21% | 4.86 | 4.95 | 324877 | 15919 | 2.03% |
| 2025-11-25 | 4.90 | 4.94 | 0.05 | 1.02% | 4.82 | 4.95 | 321324 | 15773 | 2.01% |
| 2025-11-24 | 4.84 | 4.89 | 0.05 | 1.03% | 4.84 | 4.97 | 315284 | 15428 | 1.97% |
| 2025-11-21 | 4.88 | 4.84 | -0.12 | -2.42% | 4.80 | 5.00 | 450723 | 22015 | 2.82% |
| 2025-11-20 | 5.04 | 4.96 | -0.07 | -1.39% | 4.92 | 5.08 | 366852 | 18250 | 2.30% |
| 2025-11-19 | 5.12 | 5.03 | -0.08 | -1.57% | 4.98 | 5.15 | 471875 | 23843 | 2.95% |
| 2025-11-18 | 5.34 | 5.11 | -0.22 | -4.13% | 5.08 | 5.35 | 661628 | 34074 | 4.14% |
| 2025-11-17 | 5.35 | 5.33 | -0.08 | -1.48% | 5.21 | 5.42 | 591623 | 31434 | 3.70% |
| 2025-11-14 | 5.39 | 5.41 | -0.06 | -1.10% | 5.37 | 5.60 | 684850 | 37382 | 4.29% |
| 2025-11-13 | 5.43 | 5.47 | 0.03 | 0.55% | 5.31 | 5.49 | 682190 | 36933 | 4.27% |
| 2025-11-12 | 5.80 | 5.44 | -0.36 | -6.21% | 5.40 | 5.88 | 1185859 | 66139 | 7.42% |
| 2025-11-11 | 5.56 | 5.80 | 0.20 | 3.57% | 5.51 | 5.91 | 1185108 | 67830 | 7.42% |
| 2025-11-10 | 5.55 | 5.60 | 0.06 | 1.08% | 5.39 | 5.68 | 1038784 | 57904 | 6.50% |
| 2025-11-07 | 5.24 | 5.54 | 0.32 | 6.13% | 5.23 | 5.69 | 1647511 | 90545 | 10.31% |
| 2025-11-06 | 5.21 | 5.22 | -0.07 | -1.32% | 5.21 | 5.36 | 597820 | 31362 | 3.74% |
| 2025-11-05 | 5.16 | 5.29 | 0.08 | 1.54% | 5.14 | 5.46 | 991936 | 52961 | 6.21% |
| 2025-11-04 | 5.11 | 5.21 | 0.06 | 1.17% | 5.10 | 5.35 | 877097 | 45856 | 5.49% |
| 2025-11-03 | 5.06 | 5.15 | 0.04 | 0.78% | 5.00 | 5.24 | 632343 | 32386 | 3.96% |
| 2025-10-31 | 5.08 | 5.11 | -0.01 | -0.20% | 5.06 | 5.19 | 421317 | 21613 | 2.64% |
| 2025-10-30 | 5.14 | 5.12 | -0.09 | -1.73% | 5.08 | 5.19 | 489750 | 25097 | 3.06% |
| 2025-10-29 | 5.12 | 5.21 | 0.15 | 2.96% | 4.98 | 5.32 | 787331 | 40751 | 4.93% |
| 2025-10-28 | 5.10 | 5.06 | -0.10 | -1.94% | 4.98 | 5.14 | 609812 | 30796 | 3.82% |
| 2025-10-27 | 4.98 | 5.16 | 0.20 | 4.03% | 4.97 | 5.22 | 878479 | 45055 | 5.50% |