| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 3.53 | 3.50 | -0.02 | -0.57% | 3.45 | 3.54 | 98604 | 3437 | 1.28% |
| 2026-02-03 | 3.53 | 3.52 | -0.02 | -0.56% | 3.50 | 3.56 | 72410 | 2549 | 0.94% |
| 2026-02-02 | 3.55 | 3.54 | -0.04 | -1.12% | 3.52 | 3.56 | 73108 | 2588 | 0.95% |
| 2026-01-30 | 3.53 | 3.58 | 0.03 | 0.85% | 3.50 | 3.58 | 110902 | 3924 | 1.44% |
| 2026-01-29 | 3.56 | 3.55 | -0.04 | -1.11% | 3.50 | 3.65 | 184603 | 6613 | 2.39% |
| 2026-01-28 | 3.65 | 3.59 | -0.19 | -5.03% | 3.59 | 3.71 | 251992 | 9129 | 3.27% |
| 2026-01-27 | 3.94 | 3.78 | -0.14 | -3.57% | 3.72 | 3.94 | 280865 | 10600 | 3.64% |
| 2026-01-26 | 3.99 | 3.92 | -0.13 | -3.21% | 3.89 | 4.01 | 166500 | 6562 | 2.16% |
| 2026-01-23 | 3.99 | 4.05 | 0.03 | 0.75% | 3.99 | 4.05 | 134664 | 5421 | 1.75% |
| 2026-01-22 | 4.10 | 4.02 | -0.04 | -0.99% | 4.00 | 4.11 | 139207 | 5610 | 1.80% |
| 2026-01-21 | 3.96 | 4.06 | 0.08 | 2.01% | 3.96 | 4.07 | 92159 | 3703 | 1.19% |
| 2026-01-20 | 4.05 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 101061 | 4034 | 1.31% |
| 2026-01-19 | 3.95 | 4.05 | 0.11 | 2.79% | 3.94 | 4.07 | 114858 | 4610 | 1.49% |
| 2026-01-16 | 3.95 | 3.94 | 0.00 | 0.00% | 3.90 | 3.97 | 76743 | 3014 | 1.00% |
| 2026-01-15 | 3.98 | 3.94 | -0.06 | -1.50% | 3.92 | 4.03 | 73126 | 2887 | 0.95% |
| 2026-01-14 | 3.89 | 4.00 | 0.09 | 2.30% | 3.89 | 4.00 | 117233 | 4617 | 1.52% |
| 2026-01-13 | 3.99 | 3.91 | -0.08 | -2.01% | 3.90 | 4.02 | 93774 | 3712 | 1.22% |
| 2026-01-12 | 3.99 | 3.99 | -0.05 | -1.24% | 3.96 | 4.03 | 97948 | 3908 | 1.27% |
| 2026-01-09 | 4.04 | 4.04 | 0.00 | 0.00% | 3.95 | 4.05 | 134346 | 5376 | 1.74% |
| 2026-01-08 | 4.03 | 4.04 | -0.02 | -0.49% | 4.03 | 4.11 | 96528 | 3914 | 1.25% |
| 2026-01-07 | 4.09 | 4.06 | -0.02 | -0.49% | 4.04 | 4.16 | 144157 | 5904 | 1.87% |
| 2026-01-06 | 3.97 | 4.08 | 0.05 | 1.24% | 3.95 | 4.13 | 190951 | 7696 | 2.48% |
| 2026-01-05 | 4.09 | 4.03 | 0.11 | 2.81% | 4.01 | 4.12 | 258945 | 10538 | 3.36% |
| 2025-12-31 | 3.81 | 3.92 | 0.14 | 3.70% | 3.79 | 3.95 | 151930 | 5904 | 1.97% |
| 2025-12-30 | 3.79 | 3.78 | -0.02 | -0.53% | 3.75 | 3.80 | 42989 | 1621 | 0.56% |
| 2025-12-29 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.85 | 53354 | 2030 | 0.69% |
| 2025-12-26 | 3.81 | 3.86 | 0.06 | 1.58% | 3.79 | 3.92 | 81516 | 3141 | 1.06% |
| 2025-12-25 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.83 | 77205 | 2933 | 1.00% |
| 2025-12-24 | 3.78 | 3.82 | 0.04 | 1.06% | 3.70 | 3.82 | 74840 | 2826 | 0.97% |
| 2025-12-23 | 3.73 | 3.78 | 0.07 | 1.89% | 3.72 | 3.86 | 96770 | 3678 | 1.25% |
| 2025-12-22 | 3.70 | 3.71 | -0.01 | -0.27% | 3.69 | 3.74 | 55396 | 2056 | 0.72% |
| 2025-12-19 | 3.68 | 3.72 | 0.05 | 1.36% | 3.66 | 3.72 | 36619 | 1354 | 0.47% |
| 2025-12-18 | 3.64 | 3.67 | 0.00 | 0.00% | 3.64 | 3.74 | 36221 | 1337 | 0.47% |
| 2025-12-17 | 3.64 | 3.67 | 0.03 | 0.82% | 3.54 | 3.67 | 68633 | 2473 | 0.89% |
| 2025-12-16 | 3.72 | 3.64 | -0.08 | -2.15% | 3.64 | 3.74 | 62537 | 2297 | 0.81% |
| 2025-12-15 | 3.72 | 3.72 | -0.03 | -0.80% | 3.70 | 3.75 | 50367 | 1874 | 0.65% |
| 2025-12-12 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 47079 | 1761 | 0.61% |
| 2025-12-11 | 3.82 | 3.74 | -0.08 | -2.09% | 3.74 | 3.82 | 74662 | 2811 | 0.97% |
| 2025-12-10 | 3.88 | 3.82 | -0.05 | -1.29% | 3.79 | 3.89 | 88979 | 3397 | 1.15% |
| 2025-12-09 | 3.90 | 3.87 | 0.01 | 0.26% | 3.86 | 3.95 | 94159 | 3657 | 1.22% |
| 2025-12-08 | 4.02 | 3.86 | -0.01 | -0.26% | 3.84 | 4.02 | 116851 | 4564 | 1.52% |
| 2025-12-05 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.89 | 58759 | 2263 | 0.76% |
| 2025-12-04 | 3.92 | 3.84 | -0.07 | -1.79% | 3.83 | 3.92 | 68021 | 2624 | 0.88% |
| 2025-12-03 | 3.91 | 3.91 | -0.02 | -0.51% | 3.89 | 3.98 | 103629 | 4072 | 1.34% |
| 2025-12-02 | 3.90 | 3.93 | 0.04 | 1.03% | 3.83 | 4.05 | 147531 | 5800 | 1.91% |
| 2025-12-01 | 3.89 | 3.89 | -0.09 | -2.26% | 3.83 | 3.95 | 146529 | 5696 | 1.90% |
| 2025-11-28 | 3.78 | 3.98 | 0.19 | 5.01% | 3.77 | 3.98 | 145366 | 5664 | 1.88% |
| 2025-11-27 | 3.86 | 3.79 | -0.08 | -2.07% | 3.76 | 3.86 | 83971 | 3191 | 1.09% |
| 2025-11-26 | 3.84 | 3.87 | 0.01 | 0.26% | 3.83 | 3.90 | 81032 | 3129 | 1.05% |
| 2025-11-25 | 3.87 | 3.86 | 0.00 | 0.00% | 3.82 | 3.92 | 102417 | 3961 | 1.33% |
| 2025-11-24 | 3.82 | 3.86 | 0.01 | 0.26% | 3.74 | 3.89 | 120316 | 4588 | 1.56% |
| 2025-11-21 | 4.01 | 3.85 | -0.19 | -4.70% | 3.84 | 4.01 | 179313 | 6982 | 2.32% |
| 2025-11-20 | 4.05 | 4.04 | 0.01 | 0.25% | 3.97 | 4.08 | 143642 | 5780 | 1.86% |
| 2025-11-19 | 4.18 | 4.03 | -0.16 | -3.82% | 3.98 | 4.20 | 199363 | 8114 | 2.58% |
| 2025-11-18 | 4.13 | 4.19 | 0.07 | 1.70% | 4.07 | 4.31 | 213810 | 8995 | 2.77% |
| 2025-11-17 | 4.25 | 4.12 | -0.13 | -3.06% | 4.07 | 4.39 | 282725 | 11844 | 3.67% |
| 2025-11-14 | 4.25 | 4.25 | 0.10 | 2.41% | 4.15 | 4.36 | 477422 | 20550 | 6.19% |
| 2025-11-13 | 4.06 | 4.15 | 0.20 | 5.06% | 4.06 | 4.15 | 235196 | 9699 | 3.05% |
| 2025-11-12 | 3.76 | 3.95 | 0.19 | 5.05% | 3.75 | 3.95 | 187058 | 7269 | 2.43% |
| 2025-11-11 | 3.77 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 99726 | 3740 | 1.29% |
| 2025-11-10 | 3.78 | 3.75 | -0.01 | -0.27% | 3.73 | 3.79 | 88471 | 3319 | 1.15% |
| 2025-11-07 | 3.77 | 3.76 | -0.02 | -0.53% | 3.75 | 3.79 | 61824 | 2327 | 0.80% |
| 2025-11-06 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.86 | 92247 | 3490 | 1.20% |
| 2025-11-05 | 3.83 | 3.84 | -0.01 | -0.26% | 3.79 | 3.86 | 74302 | 2844 | 0.96% |
| 2025-11-04 | 3.80 | 3.85 | 0.06 | 1.58% | 3.79 | 3.92 | 118669 | 4562 | 1.54% |
| 2025-11-03 | 3.74 | 3.79 | 0.07 | 1.88% | 3.72 | 3.80 | 130366 | 4909 | 1.69% |
| 2025-10-31 | 3.65 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 129612 | 4784 | 1.68% |
| 2025-10-30 | 3.67 | 3.67 | -0.01 | -0.27% | 3.64 | 3.72 | 144514 | 5322 | 1.87% |
| 2025-10-29 | 3.71 | 3.68 | -0.19 | -4.91% | 3.68 | 3.78 | 201344 | 7432 | 2.61% |
| 2025-10-28 | 3.88 | 3.87 | -0.04 | -1.02% | 3.82 | 3.90 | 91005 | 3517 | 1.18% |
| 2025-10-27 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 111980 | 4418 | 1.45% |