| 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 | 3.64 | 3.63 | -0.01 | -0.27% | 3.60 | 3.72 | 336727 | 12262 | 2.68% |
| 2026-02-02 | 3.59 | 3.64 | -0.01 | -0.27% | 3.59 | 3.76 | 366869 | 13520 | 2.92% |
| 2026-01-30 | 3.64 | 3.65 | 0.02 | 0.55% | 3.56 | 3.66 | 243655 | 8797 | 1.94% |
| 2026-01-29 | 3.67 | 3.63 | -0.07 | -1.89% | 3.61 | 3.72 | 260322 | 9511 | 2.07% |
| 2026-01-28 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.80 | 334911 | 12471 | 2.67% |
| 2026-01-27 | 3.74 | 3.68 | -0.09 | -2.39% | 3.59 | 3.74 | 425361 | 15546 | 3.39% |
| 2026-01-26 | 3.79 | 3.77 | -0.02 | -0.53% | 3.72 | 3.87 | 520986 | 19751 | 4.15% |
| 2026-01-23 | 3.74 | 3.79 | 0.05 | 1.34% | 3.71 | 3.83 | 621140 | 23488 | 4.94% |
| 2026-01-22 | 3.80 | 3.74 | -0.06 | -1.58% | 3.70 | 3.83 | 660779 | 24726 | 5.26% |
| 2026-01-21 | 3.77 | 3.80 | -0.11 | -2.81% | 3.65 | 3.85 | 919253 | 34497 | 7.32% |
| 2026-01-20 | 4.10 | 3.91 | -0.09 | -2.25% | 3.80 | 4.18 | 1587899 | 63382 | 12.64% |
| 2026-01-19 | 3.60 | 4.00 | 0.36 | 9.89% | 3.55 | 4.00 | 1866484 | 71326 | 14.85% |
| 2026-01-16 | 3.44 | 3.64 | 0.33 | 9.97% | 3.38 | 3.64 | 767285 | 27500 | 6.11% |
| 2026-01-15 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.38 | 149574 | 4979 | 1.19% |
| 2026-01-14 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.42 | 259477 | 8782 | 2.07% |
| 2026-01-13 | 3.37 | 3.40 | 0.02 | 0.59% | 3.33 | 3.43 | 273064 | 9237 | 2.17% |
| 2026-01-12 | 3.34 | 3.38 | 0.05 | 1.50% | 3.33 | 3.38 | 211999 | 7129 | 1.69% |
| 2026-01-09 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.34 | 140448 | 4669 | 1.12% |
| 2026-01-08 | 3.28 | 3.33 | 0.04 | 1.22% | 3.26 | 3.36 | 163000 | 5407 | 1.30% |
| 2026-01-07 | 3.33 | 3.29 | -0.04 | -1.20% | 3.28 | 3.34 | 151465 | 5000 | 1.21% |
| 2026-01-06 | 3.28 | 3.33 | 0.05 | 1.52% | 3.27 | 3.33 | 156633 | 5177 | 1.25% |
| 2026-01-05 | 3.26 | 3.28 | 0.01 | 0.31% | 3.26 | 3.29 | 134885 | 4416 | 1.07% |
| 2025-12-31 | 3.30 | 3.27 | -0.05 | -1.51% | 3.26 | 3.32 | 137945 | 4516 | 1.10% |
| 2025-12-30 | 3.30 | 3.32 | 0.01 | 0.30% | 3.25 | 3.34 | 163753 | 5402 | 1.30% |
| 2025-12-29 | 3.35 | 3.31 | -0.04 | -1.19% | 3.30 | 3.36 | 171178 | 5697 | 1.36% |
| 2025-12-26 | 3.42 | 3.35 | -0.06 | -1.76% | 3.34 | 3.42 | 241668 | 8132 | 1.92% |
| 2025-12-25 | 3.38 | 3.41 | 0.03 | 0.89% | 3.35 | 3.42 | 244960 | 8276 | 1.95% |
| 2025-12-24 | 3.44 | 3.38 | -0.05 | -1.46% | 3.37 | 3.45 | 276917 | 9379 | 2.20% |
| 2025-12-23 | 3.53 | 3.43 | -0.12 | -3.38% | 3.40 | 3.54 | 340997 | 11731 | 2.71% |
| 2025-12-22 | 3.56 | 3.55 | -0.03 | -0.84% | 3.52 | 3.58 | 273406 | 9686 | 2.18% |
| 2025-12-19 | 3.55 | 3.58 | 0.03 | 0.85% | 3.51 | 3.58 | 301785 | 10741 | 2.40% |
| 2025-12-18 | 3.52 | 3.55 | 0.00 | 0.00% | 3.49 | 3.58 | 265675 | 9431 | 2.11% |
| 2025-12-17 | 3.60 | 3.55 | -0.06 | -1.66% | 3.45 | 3.61 | 375216 | 13191 | 2.99% |
| 2025-12-16 | 3.65 | 3.61 | -0.04 | -1.10% | 3.55 | 3.68 | 449093 | 16211 | 3.57% |
| 2025-12-15 | 3.71 | 3.65 | -0.09 | -2.41% | 3.59 | 3.73 | 904127 | 33074 | 7.20% |
| 2025-12-12 | 3.41 | 3.74 | 0.34 | 10.00% | 3.41 | 3.74 | 538712 | 19831 | 4.29% |
| 2025-12-11 | 3.53 | 3.40 | -0.14 | -3.95% | 3.40 | 3.56 | 246854 | 8542 | 1.96% |
| 2025-12-10 | 3.49 | 3.54 | 0.03 | 0.85% | 3.45 | 3.58 | 346585 | 12171 | 2.76% |
| 2025-12-09 | 3.45 | 3.51 | 0.05 | 1.45% | 3.41 | 3.59 | 402513 | 14079 | 3.20% |
| 2025-12-08 | 3.47 | 3.46 | 0.00 | 0.00% | 3.45 | 3.51 | 130572 | 4539 | 1.04% |
| 2025-12-05 | 3.43 | 3.46 | 0.03 | 0.87% | 3.39 | 3.47 | 133731 | 4600 | 1.06% |
| 2025-12-04 | 3.45 | 3.43 | -0.02 | -0.58% | 3.39 | 3.46 | 120826 | 4147 | 0.96% |
| 2025-12-03 | 3.50 | 3.45 | -0.05 | -1.43% | 3.43 | 3.51 | 136897 | 4739 | 1.09% |
| 2025-12-02 | 3.46 | 3.50 | 0.03 | 0.86% | 3.41 | 3.50 | 177029 | 6125 | 1.41% |
| 2025-12-01 | 3.49 | 3.47 | -0.03 | -0.86% | 3.46 | 3.52 | 164183 | 5723 | 1.31% |
| 2025-11-28 | 3.43 | 3.50 | 0.07 | 2.04% | 3.41 | 3.50 | 184749 | 6392 | 1.47% |
| 2025-11-27 | 3.43 | 3.43 | -0.01 | -0.29% | 3.42 | 3.48 | 122801 | 4235 | 0.98% |
| 2025-11-26 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.54 | 187028 | 6497 | 1.49% |
| 2025-11-25 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.46 | 193456 | 6612 | 1.54% |
| 2025-11-24 | 3.38 | 3.37 | 0.01 | 0.30% | 3.33 | 3.39 | 203170 | 6829 | 1.62% |
| 2025-11-21 | 3.52 | 3.36 | -0.18 | -5.08% | 3.34 | 3.56 | 305110 | 10442 | 2.43% |
| 2025-11-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.50 | 3.59 | 184675 | 6553 | 1.47% |
| 2025-11-19 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.69 | 220849 | 7945 | 1.76% |
| 2025-11-18 | 3.77 | 3.67 | -0.11 | -2.91% | 3.64 | 3.79 | 274874 | 10124 | 2.19% |
| 2025-11-17 | 3.80 | 3.78 | -0.04 | -1.05% | 3.76 | 3.83 | 285240 | 10782 | 2.27% |
| 2025-11-14 | 3.86 | 3.82 | -0.07 | -1.80% | 3.80 | 3.90 | 280664 | 10797 | 2.23% |
| 2025-11-13 | 3.82 | 3.89 | 0.06 | 1.57% | 3.76 | 3.90 | 349845 | 13455 | 2.78% |
| 2025-11-12 | 3.86 | 3.83 | -0.05 | -1.29% | 3.81 | 3.93 | 427065 | 16467 | 3.40% |
| 2025-11-11 | 3.90 | 3.88 | -0.06 | -1.52% | 3.86 | 3.96 | 588288 | 22927 | 4.68% |
| 2025-11-10 | 3.80 | 3.94 | 0.16 | 4.23% | 3.72 | 4.05 | 994912 | 38813 | 7.92% |
| 2025-11-07 | 3.80 | 3.78 | -0.22 | -5.50% | 3.75 | 3.89 | 1094387 | 41636 | 8.71% |
| 2025-11-06 | 4.25 | 4.00 | 0.14 | 3.63% | 3.91 | 4.25 | 1755617 | 72391 | 13.97% |
| 2025-11-05 | 3.50 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 337830 | 12847 | 2.69% |
| 2025-11-04 | 3.50 | 3.51 | 0.01 | 0.29% | 3.48 | 3.52 | 116231 | 4073 | 0.93% |
| 2025-11-03 | 3.44 | 3.50 | 0.09 | 2.64% | 3.42 | 3.52 | 142728 | 4963 | 1.14% |
| 2025-10-31 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 104522 | 3573 | 0.83% |
| 2025-10-30 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 91767 | 3127 | 0.73% |
| 2025-10-29 | 3.45 | 3.42 | -0.04 | -1.16% | 3.40 | 3.46 | 102834 | 3509 | 0.82% |
| 2025-10-28 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.50 | 112176 | 3883 | 0.89% |
| 2025-10-27 | 3.49 | 3.46 | -0.02 | -0.57% | 3.42 | 3.51 | 121675 | 4220 | 0.97% |