| 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 | 3.86 | 3.94 | 0.09 | 2.34% | 3.84 | 3.94 | 204512 | 8013 | 2.88% |
| 2026-02-03 | 3.89 | 3.85 | 0.00 | 0.00% | 3.81 | 3.91 | 214489 | 8237 | 3.02% |
| 2026-02-02 | 3.88 | 3.85 | -0.03 | -0.77% | 3.82 | 3.96 | 288662 | 11271 | 4.06% |
| 2026-01-30 | 3.79 | 3.88 | 0.09 | 2.37% | 3.77 | 3.99 | 395127 | 15486 | 5.56% |
| 2026-01-29 | 3.75 | 3.79 | 0.03 | 0.80% | 3.73 | 3.82 | 95108 | 3603 | 1.34% |
| 2026-01-28 | 3.73 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 103382 | 3883 | 1.46% |
| 2026-01-27 | 3.80 | 3.73 | -0.09 | -2.36% | 3.69 | 3.82 | 121669 | 4531 | 1.71% |
| 2026-01-26 | 3.87 | 3.82 | -0.04 | -1.04% | 3.77 | 3.88 | 122225 | 4659 | 1.72% |
| 2026-01-23 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 99074 | 3814 | 1.39% |
| 2026-01-22 | 3.80 | 3.86 | 0.07 | 1.85% | 3.79 | 3.86 | 129097 | 4956 | 1.82% |
| 2026-01-21 | 3.78 | 3.79 | -0.03 | -0.79% | 3.76 | 3.82 | 93284 | 3533 | 1.31% |
| 2026-01-20 | 3.82 | 3.82 | 0.02 | 0.53% | 3.79 | 3.86 | 149081 | 5703 | 2.10% |
| 2026-01-19 | 3.74 | 3.80 | 0.05 | 1.33% | 3.72 | 3.81 | 124549 | 4695 | 1.75% |
| 2026-01-16 | 3.73 | 3.75 | 0.01 | 0.27% | 3.68 | 3.78 | 153231 | 5712 | 2.16% |
| 2026-01-15 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.79 | 119020 | 4458 | 1.68% |
| 2026-01-14 | 3.80 | 3.77 | -0.02 | -0.53% | 3.73 | 3.85 | 169991 | 6444 | 2.39% |
| 2026-01-13 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 180266 | 6869 | 2.54% |
| 2026-01-12 | 3.85 | 3.84 | -0.01 | -0.26% | 3.80 | 3.85 | 175908 | 6719 | 2.48% |
| 2026-01-09 | 3.81 | 3.85 | 0.04 | 1.05% | 3.76 | 3.86 | 199980 | 7630 | 2.82% |
| 2026-01-08 | 3.79 | 3.81 | -0.01 | -0.26% | 3.73 | 3.82 | 170003 | 6420 | 2.39% |
| 2026-01-07 | 3.75 | 3.82 | 0.06 | 1.60% | 3.74 | 3.85 | 221111 | 8399 | 3.11% |
| 2026-01-06 | 3.74 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 107071 | 4023 | 1.51% |
| 2026-01-05 | 3.73 | 3.74 | 0.01 | 0.27% | 3.69 | 3.76 | 99922 | 3731 | 1.41% |
| 2025-12-31 | 3.72 | 3.73 | 0.04 | 1.08% | 3.66 | 3.76 | 139178 | 5163 | 1.96% |
| 2025-12-30 | 3.73 | 3.69 | -0.07 | -1.86% | 3.67 | 3.75 | 148009 | 5474 | 2.08% |
| 2025-12-29 | 3.79 | 3.76 | -0.05 | -1.31% | 3.73 | 3.80 | 113370 | 4263 | 1.60% |
| 2025-12-26 | 3.84 | 3.81 | -0.05 | -1.30% | 3.80 | 3.86 | 130735 | 4995 | 1.84% |
| 2025-12-25 | 3.84 | 3.86 | 0.01 | 0.26% | 3.79 | 3.88 | 147792 | 5661 | 2.08% |
| 2025-12-24 | 3.85 | 3.85 | 0.03 | 0.79% | 3.82 | 3.90 | 130648 | 5035 | 1.84% |
| 2025-12-23 | 3.87 | 3.82 | -0.06 | -1.55% | 3.81 | 3.92 | 129818 | 4987 | 1.83% |
| 2025-12-22 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.88 | 124961 | 4828 | 1.76% |
| 2025-12-19 | 3.79 | 3.86 | 0.08 | 2.12% | 3.74 | 3.87 | 189258 | 7232 | 2.66% |
| 2025-12-18 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.84 | 142808 | 5425 | 2.01% |
| 2025-12-17 | 3.80 | 3.76 | -0.04 | -1.05% | 3.70 | 3.83 | 209592 | 7839 | 2.95% |
| 2025-12-16 | 3.89 | 3.80 | -0.11 | -2.81% | 3.79 | 3.95 | 197268 | 7576 | 2.78% |
| 2025-12-15 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.93 | 185978 | 7235 | 2.62% |
| 2025-12-12 | 3.90 | 3.85 | -0.05 | -1.28% | 3.83 | 3.93 | 209246 | 8124 | 2.95% |
| 2025-12-11 | 4.03 | 3.90 | -0.13 | -3.23% | 3.89 | 4.04 | 284544 | 11199 | 4.01% |
| 2025-12-10 | 4.12 | 4.03 | -0.06 | -1.47% | 4.01 | 4.13 | 274407 | 11119 | 3.86% |
| 2025-12-09 | 4.15 | 4.09 | -0.02 | -0.49% | 4.06 | 4.24 | 328826 | 13586 | 4.63% |
| 2025-12-08 | 4.17 | 4.11 | -0.02 | -0.48% | 4.09 | 4.18 | 286984 | 11812 | 4.04% |
| 2025-12-05 | 3.97 | 4.13 | 0.08 | 1.98% | 3.90 | 4.14 | 494099 | 19950 | 6.96% |
| 2025-12-04 | 4.19 | 4.05 | -0.18 | -4.26% | 4.03 | 4.32 | 539135 | 22510 | 7.59% |
| 2025-12-03 | 4.12 | 4.23 | 0.07 | 1.68% | 4.10 | 4.26 | 563824 | 23668 | 7.94% |
| 2025-12-02 | 4.08 | 4.16 | 0.05 | 1.22% | 4.03 | 4.19 | 464354 | 19144 | 6.54% |
| 2025-12-01 | 4.08 | 4.11 | -0.01 | -0.24% | 4.06 | 4.16 | 359117 | 14755 | 5.06% |
| 2025-11-28 | 4.11 | 4.12 | -0.04 | -0.96% | 4.03 | 4.14 | 420895 | 17197 | 5.93% |
| 2025-11-27 | 4.22 | 4.16 | -0.09 | -2.12% | 4.09 | 4.25 | 560615 | 23366 | 7.89% |
| 2025-11-26 | 4.46 | 4.25 | -0.43 | -9.19% | 4.21 | 4.52 | 969083 | 41966 | 13.64% |
| 2025-11-25 | 4.81 | 4.68 | -0.52 | -10.00% | 4.68 | 4.89 | 1065240 | 50185 | 15.00% |
| 2025-11-24 | 4.46 | 5.20 | 0.45 | 9.47% | 4.45 | 5.23 | 1702630 | 82581 | 23.97% |
| 2025-11-21 | 4.19 | 4.75 | 0.43 | 9.95% | 4.19 | 4.75 | 1513018 | 70393 | 21.30% |
| 2025-11-20 | 4.68 | 4.32 | -0.26 | -5.68% | 4.25 | 4.90 | 1346441 | 60944 | 18.96% |
| 2025-11-19 | 4.27 | 4.58 | 0.42 | 10.10% | 4.08 | 4.58 | 885521 | 38359 | 12.47% |
| 2025-11-18 | 4.15 | 4.16 | -0.07 | -1.65% | 4.05 | 4.25 | 649358 | 26787 | 9.14% |
| 2025-11-17 | 4.46 | 4.23 | 0.09 | 2.17% | 4.18 | 4.55 | 737872 | 32347 | 10.39% |
| 2025-11-14 | 4.04 | 4.14 | 0.07 | 1.72% | 4.04 | 4.18 | 135556 | 5613 | 1.91% |
| 2025-11-13 | 4.08 | 4.07 | 0.03 | 0.74% | 3.99 | 4.10 | 100964 | 4091 | 1.42% |
| 2025-11-12 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.07 | 83183 | 3359 | 1.17% |
| 2025-11-11 | 3.99 | 4.05 | 0.06 | 1.50% | 3.96 | 4.07 | 85602 | 3445 | 1.21% |
| 2025-11-10 | 3.96 | 3.99 | 0.05 | 1.27% | 3.91 | 4.02 | 89548 | 3565 | 1.26% |
| 2025-11-07 | 3.92 | 3.94 | -0.01 | -0.25% | 3.89 | 3.97 | 82524 | 3247 | 1.16% |
| 2025-11-06 | 3.96 | 3.95 | 0.00 | 0.00% | 3.87 | 3.97 | 107609 | 4226 | 1.52% |
| 2025-11-05 | 3.92 | 3.95 | 0.04 | 1.02% | 3.89 | 3.99 | 109247 | 4313 | 1.54% |
| 2025-11-04 | 3.87 | 3.91 | 0.04 | 1.03% | 3.82 | 3.93 | 115181 | 4467 | 1.62% |
| 2025-11-03 | 3.79 | 3.87 | 0.09 | 2.38% | 3.78 | 3.89 | 170804 | 6564 | 2.40% |
| 2025-10-31 | 3.72 | 3.78 | 0.07 | 1.89% | 3.67 | 3.83 | 177236 | 6645 | 2.50% |
| 2025-10-30 | 3.84 | 3.71 | -0.15 | -3.89% | 3.70 | 3.86 | 160927 | 6039 | 2.27% |
| 2025-10-29 | 3.90 | 3.86 | -0.05 | -1.28% | 3.78 | 3.92 | 113622 | 4358 | 1.60% |
| 2025-10-28 | 3.91 | 3.91 | 0.00 | 0.00% | 3.88 | 3.95 | 88396 | 3459 | 1.24% |
| 2025-10-27 | 3.95 | 3.91 | -0.03 | -0.76% | 3.86 | 3.98 | 122157 | 4780 | 1.72% |