| 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 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 202818 | 8008 | 1.99% |
| 2026-02-02 | 3.91 | 3.98 | 0.03 | 0.76% | 3.88 | 4.02 | 295073 | 11611 | 2.90% |
| 2026-01-30 | 3.96 | 3.95 | -0.08 | -1.99% | 3.92 | 4.01 | 284401 | 11252 | 2.79% |
| 2026-01-29 | 3.96 | 4.03 | 0.05 | 1.26% | 3.90 | 4.04 | 406400 | 16146 | 3.99% |
| 2026-01-28 | 4.06 | 3.98 | -0.09 | -2.21% | 3.97 | 4.12 | 455379 | 18324 | 4.47% |
| 2026-01-27 | 4.16 | 4.07 | -0.24 | -5.57% | 4.06 | 4.21 | 640449 | 26267 | 6.29% |
| 2026-01-26 | 4.04 | 4.31 | 0.12 | 2.86% | 3.99 | 4.38 | 1205333 | 49982 | 11.83% |
| 2026-01-23 | 4.57 | 4.19 | 0.00 | 0.00% | 4.13 | 4.57 | 1546148 | 66991 | 15.17% |
| 2026-01-22 | 3.84 | 4.19 | 0.38 | 9.97% | 3.83 | 4.19 | 720255 | 29691 | 7.07% |
| 2026-01-21 | 3.71 | 3.81 | 0.08 | 2.14% | 3.69 | 3.82 | 330857 | 12447 | 3.25% |
| 2026-01-20 | 3.72 | 3.73 | -0.01 | -0.27% | 3.71 | 3.78 | 158006 | 5900 | 1.55% |
| 2026-01-19 | 3.76 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 158574 | 5932 | 1.56% |
| 2026-01-16 | 3.70 | 3.76 | 0.05 | 1.35% | 3.69 | 3.78 | 217784 | 8131 | 2.14% |
| 2026-01-15 | 3.75 | 3.71 | -0.03 | -0.80% | 3.69 | 3.76 | 151332 | 5618 | 1.49% |
| 2026-01-14 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.78 | 266500 | 9974 | 2.62% |
| 2026-01-13 | 3.72 | 3.77 | 0.05 | 1.34% | 3.68 | 3.78 | 298962 | 11184 | 2.93% |
| 2026-01-12 | 3.72 | 3.72 | 0.01 | 0.27% | 3.69 | 3.73 | 226186 | 8381 | 2.22% |
| 2026-01-09 | 3.71 | 3.71 | 0.00 | 0.00% | 3.69 | 3.72 | 175876 | 6506 | 1.73% |
| 2026-01-08 | 3.74 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 219996 | 8161 | 2.16% |
| 2026-01-07 | 3.79 | 3.74 | -0.04 | -1.06% | 3.73 | 3.79 | 158124 | 5925 | 1.55% |
| 2026-01-06 | 3.74 | 3.78 | 0.05 | 1.34% | 3.74 | 3.82 | 187496 | 7080 | 1.84% |
| 2026-01-05 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 140124 | 5220 | 1.38% |
| 2025-12-31 | 3.79 | 3.73 | -0.10 | -2.61% | 3.72 | 3.81 | 182715 | 6847 | 1.79% |
| 2025-12-30 | 3.67 | 3.83 | 0.15 | 4.08% | 3.64 | 3.95 | 378566 | 14357 | 3.72% |
| 2025-12-29 | 3.71 | 3.68 | -0.03 | -0.81% | 3.68 | 3.74 | 139160 | 5155 | 1.37% |
| 2025-12-26 | 3.72 | 3.71 | -0.01 | -0.27% | 3.68 | 3.74 | 154258 | 5712 | 1.51% |
| 2025-12-25 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 109862 | 4064 | 1.08% |
| 2025-12-24 | 3.68 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 85507 | 3160 | 0.84% |
| 2025-12-23 | 3.74 | 3.69 | -0.06 | -1.60% | 3.67 | 3.76 | 132931 | 4910 | 1.30% |
| 2025-12-22 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.77 | 97067 | 3638 | 0.95% |
| 2025-12-19 | 3.68 | 3.74 | 0.07 | 1.91% | 3.66 | 3.74 | 126566 | 4688 | 1.24% |
| 2025-12-18 | 3.69 | 3.67 | -0.04 | -1.08% | 3.66 | 3.71 | 105335 | 3885 | 1.03% |
| 2025-12-17 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 138244 | 5072 | 1.36% |
| 2025-12-16 | 3.78 | 3.68 | -0.11 | -2.90% | 3.67 | 3.79 | 143923 | 5343 | 1.41% |
| 2025-12-15 | 3.73 | 3.79 | 0.03 | 0.80% | 3.66 | 3.80 | 174163 | 6526 | 1.71% |
| 2025-12-12 | 3.78 | 3.76 | -0.03 | -0.79% | 3.73 | 3.80 | 140811 | 5301 | 1.38% |
| 2025-12-11 | 3.81 | 3.79 | -0.03 | -0.79% | 3.77 | 3.89 | 243709 | 9332 | 2.39% |
| 2025-12-10 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.84 | 177731 | 6770 | 1.74% |
| 2025-12-09 | 3.83 | 3.80 | -0.04 | -1.04% | 3.78 | 3.84 | 194465 | 7409 | 1.91% |
| 2025-12-08 | 3.94 | 3.84 | -0.10 | -2.54% | 3.81 | 3.96 | 432243 | 16618 | 4.24% |
| 2025-12-05 | 3.90 | 3.94 | 0.02 | 0.51% | 3.84 | 3.97 | 218920 | 8580 | 2.15% |
| 2025-12-04 | 3.99 | 3.92 | -0.09 | -2.24% | 3.87 | 4.02 | 281638 | 11082 | 2.76% |
| 2025-12-03 | 4.14 | 4.01 | -0.12 | -2.91% | 4.00 | 4.15 | 339042 | 13686 | 3.33% |
| 2025-12-02 | 4.15 | 4.13 | -0.04 | -0.96% | 4.07 | 4.18 | 387242 | 15924 | 3.80% |
| 2025-12-01 | 4.23 | 4.17 | -0.08 | -1.88% | 4.12 | 4.23 | 516108 | 21472 | 5.06% |
| 2025-11-28 | 4.33 | 4.25 | -0.12 | -2.75% | 4.19 | 4.42 | 656279 | 27976 | 6.44% |
| 2025-11-27 | 4.15 | 4.37 | 0.13 | 3.07% | 4.08 | 4.45 | 1029993 | 44286 | 10.11% |
| 2025-11-26 | 4.03 | 4.24 | 0.19 | 4.69% | 3.99 | 4.33 | 1008163 | 42003 | 9.89% |
| 2025-11-25 | 4.00 | 4.05 | 0.07 | 1.76% | 3.95 | 4.09 | 599490 | 24139 | 5.88% |
| 2025-11-24 | 3.96 | 3.98 | 0.06 | 1.53% | 3.86 | 4.04 | 694185 | 27461 | 6.81% |
| 2025-11-21 | 4.07 | 3.92 | -0.15 | -3.69% | 3.92 | 4.15 | 937426 | 37472 | 9.20% |
| 2025-11-20 | 3.70 | 4.07 | 0.37 | 10.00% | 3.69 | 4.07 | 1152480 | 46161 | 11.31% |
| 2025-11-19 | 3.81 | 3.70 | -0.08 | -2.12% | 3.65 | 3.81 | 200601 | 7428 | 1.97% |
| 2025-11-18 | 3.91 | 3.78 | -0.13 | -3.32% | 3.75 | 3.93 | 324387 | 12318 | 3.18% |
| 2025-11-17 | 3.82 | 3.91 | 0.10 | 2.62% | 3.82 | 3.94 | 344108 | 13376 | 3.38% |
| 2025-11-14 | 3.82 | 3.81 | -0.03 | -0.78% | 3.81 | 3.86 | 166641 | 6393 | 1.64% |
| 2025-11-13 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.86 | 236317 | 9039 | 2.32% |
| 2025-11-12 | 3.86 | 3.80 | -0.08 | -2.06% | 3.75 | 3.88 | 269911 | 10236 | 2.65% |
| 2025-11-11 | 3.88 | 3.88 | 0.02 | 0.52% | 3.83 | 3.90 | 221259 | 8576 | 2.17% |
| 2025-11-10 | 3.82 | 3.86 | 0.05 | 1.31% | 3.79 | 3.86 | 171768 | 6584 | 1.69% |
| 2025-11-07 | 3.90 | 3.81 | -0.09 | -2.31% | 3.80 | 3.91 | 250698 | 9623 | 2.46% |
| 2025-11-06 | 3.94 | 3.90 | -0.06 | -1.52% | 3.85 | 3.96 | 241030 | 9399 | 2.37% |
| 2025-11-05 | 3.85 | 3.96 | 0.07 | 1.80% | 3.81 | 3.99 | 300003 | 11702 | 2.94% |
| 2025-11-04 | 3.92 | 3.89 | -0.04 | -1.02% | 3.85 | 3.92 | 181236 | 7016 | 1.78% |
| 2025-11-03 | 3.92 | 3.93 | -0.01 | -0.25% | 3.87 | 3.94 | 215584 | 8399 | 2.12% |
| 2025-10-31 | 3.91 | 3.94 | 0.02 | 0.51% | 3.87 | 3.96 | 179413 | 7045 | 1.76% |
| 2025-10-30 | 4.12 | 3.92 | -0.21 | -5.08% | 3.91 | 4.12 | 461305 | 18313 | 4.53% |
| 2025-10-29 | 4.18 | 4.13 | -0.03 | -0.72% | 4.02 | 4.19 | 348261 | 14191 | 3.42% |
| 2025-10-28 | 4.04 | 4.16 | 0.11 | 2.72% | 4.02 | 4.23 | 394363 | 16328 | 3.87% |
| 2025-10-27 | 3.92 | 4.05 | 0.13 | 3.32% | 3.90 | 4.12 | 503256 | 20294 | 4.94% |