| 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 | 3.76 | 3.73 | 0.05 | 1.36% | 3.66 | 3.79 | 833944 | 30981 | 7.54% |
| 2026-02-02 | 3.87 | 3.68 | -0.32 | -8.00% | 3.54 | 3.89 | 1600050 | 60074 | 14.47% |
| 2026-01-30 | 3.86 | 4.00 | 0.13 | 3.36% | 3.85 | 4.17 | 2399508 | 96909 | 21.70% |
| 2026-01-29 | 3.74 | 3.87 | 0.15 | 4.03% | 3.69 | 3.88 | 1029156 | 39283 | 9.31% |
| 2026-01-28 | 3.70 | 3.72 | -0.01 | -0.27% | 3.70 | 3.79 | 526798 | 19683 | 4.77% |
| 2026-01-27 | 3.81 | 3.73 | -0.09 | -2.36% | 3.68 | 3.82 | 594076 | 22098 | 5.37% |
| 2026-01-26 | 3.86 | 3.82 | -0.08 | -2.05% | 3.77 | 3.88 | 690068 | 26305 | 6.24% |
| 2026-01-23 | 3.87 | 3.90 | 0.11 | 2.90% | 3.84 | 3.92 | 829008 | 32133 | 7.50% |
| 2026-01-22 | 3.73 | 3.79 | 0.07 | 1.88% | 3.70 | 3.79 | 535884 | 20169 | 4.85% |
| 2026-01-21 | 3.70 | 3.72 | 0.00 | 0.00% | 3.64 | 3.74 | 460193 | 17055 | 4.16% |
| 2026-01-20 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.80 | 591235 | 22091 | 5.35% |
| 2026-01-19 | 3.71 | 3.76 | 0.04 | 1.08% | 3.69 | 3.78 | 587011 | 22034 | 5.31% |
| 2026-01-16 | 3.80 | 3.72 | -0.06 | -1.59% | 3.69 | 3.82 | 785948 | 29462 | 7.11% |
| 2026-01-15 | 3.91 | 3.78 | -0.16 | -4.06% | 3.76 | 3.93 | 1000641 | 38255 | 9.05% |
| 2026-01-14 | 4.01 | 3.94 | -0.02 | -0.51% | 3.87 | 4.09 | 1455798 | 57928 | 13.17% |
| 2026-01-13 | 4.12 | 3.96 | -0.20 | -4.81% | 3.96 | 4.12 | 1267141 | 51044 | 11.46% |
| 2026-01-12 | 4.00 | 4.16 | 0.06 | 1.46% | 3.96 | 4.19 | 1837510 | 74712 | 16.62% |
| 2026-01-09 | 3.84 | 4.10 | 0.27 | 7.05% | 3.82 | 4.13 | 2365385 | 94068 | 21.40% |
| 2026-01-08 | 3.81 | 3.83 | -0.11 | -2.79% | 3.78 | 3.87 | 1409596 | 53766 | 12.75% |
| 2026-01-07 | 3.75 | 3.94 | 0.28 | 7.65% | 3.71 | 3.99 | 2440594 | 94023 | 22.08% |
| 2026-01-06 | 3.61 | 3.66 | 0.05 | 1.39% | 3.60 | 3.68 | 581993 | 21227 | 5.26% |
| 2026-01-05 | 3.55 | 3.61 | 0.05 | 1.40% | 3.53 | 3.63 | 594859 | 21313 | 5.38% |
| 2025-12-31 | 3.60 | 3.56 | -0.02 | -0.56% | 3.52 | 3.62 | 577990 | 20597 | 5.23% |
| 2025-12-30 | 3.66 | 3.58 | -0.10 | -2.72% | 3.58 | 3.68 | 682998 | 24677 | 6.18% |
| 2025-12-29 | 3.77 | 3.68 | -0.15 | -3.92% | 3.67 | 3.78 | 937807 | 34827 | 8.48% |
| 2025-12-26 | 3.83 | 3.83 | -0.01 | -0.26% | 3.78 | 3.85 | 988809 | 37664 | 8.94% |
| 2025-12-25 | 3.76 | 3.84 | 0.03 | 0.79% | 3.73 | 3.95 | 1452584 | 55448 | 13.14% |
| 2025-12-24 | 3.91 | 3.81 | 0.05 | 1.33% | 3.75 | 3.96 | 1430773 | 54687 | 12.94% |
| 2025-12-23 | 3.83 | 3.76 | -0.10 | -2.59% | 3.75 | 3.91 | 634828 | 24104 | 5.74% |
| 2025-12-22 | 3.82 | 3.86 | 0.04 | 1.05% | 3.77 | 3.87 | 668249 | 25550 | 6.04% |
| 2025-12-19 | 3.69 | 3.82 | 0.12 | 3.24% | 3.69 | 3.85 | 918443 | 34717 | 8.31% |
| 2025-12-18 | 3.69 | 3.70 | -0.03 | -0.80% | 3.68 | 3.79 | 615708 | 23016 | 5.57% |
| 2025-12-17 | 3.77 | 3.73 | -0.04 | -1.06% | 3.65 | 3.80 | 826991 | 30598 | 7.48% |
| 2025-12-16 | 3.84 | 3.77 | -0.07 | -1.82% | 3.75 | 3.93 | 827755 | 31720 | 7.49% |
| 2025-12-15 | 3.76 | 3.84 | 0.04 | 1.05% | 3.74 | 3.88 | 719930 | 27616 | 6.51% |
| 2025-12-12 | 3.84 | 3.80 | -0.04 | -1.04% | 3.79 | 3.90 | 764458 | 29398 | 6.91% |
| 2025-12-11 | 4.00 | 3.84 | -0.19 | -4.71% | 3.84 | 4.01 | 1109402 | 43197 | 10.04% |
| 2025-12-10 | 4.03 | 4.03 | -0.07 | -1.71% | 3.98 | 4.13 | 1237430 | 50024 | 11.19% |
| 2025-12-09 | 4.23 | 4.10 | 0.02 | 0.49% | 4.05 | 4.32 | 1798201 | 74873 | 16.27% |
| 2025-12-08 | 4.10 | 4.08 | 0.00 | 0.00% | 4.05 | 4.14 | 1150119 | 46935 | 10.40% |
| 2025-12-05 | 3.95 | 4.08 | 0.18 | 4.62% | 3.85 | 4.09 | 1626990 | 65083 | 14.72% |
| 2025-12-04 | 4.12 | 3.90 | -0.32 | -7.58% | 3.90 | 4.20 | 1935899 | 77766 | 17.51% |
| 2025-12-03 | 4.15 | 4.22 | -0.02 | -0.47% | 4.11 | 4.29 | 1842852 | 77312 | 16.67% |
| 2025-12-02 | 4.08 | 4.24 | 0.09 | 2.17% | 4.00 | 4.32 | 2122710 | 88676 | 19.20% |
| 2025-12-01 | 4.08 | 4.15 | 0.06 | 1.47% | 4.02 | 4.21 | 1721253 | 70728 | 15.57% |
| 2025-11-28 | 4.07 | 4.09 | -0.07 | -1.68% | 4.01 | 4.12 | 1398818 | 56938 | 12.65% |
| 2025-11-27 | 4.08 | 4.16 | 0.05 | 1.22% | 3.96 | 4.20 | 1719192 | 70280 | 15.55% |
| 2025-11-26 | 4.34 | 4.11 | -0.32 | -7.22% | 4.08 | 4.37 | 2422376 | 101246 | 21.91% |
| 2025-11-25 | 4.71 | 4.43 | -0.52 | -10.51% | 4.14 | 4.76 | 3243202 | 142752 | 29.34% |
| 2025-11-24 | 4.42 | 4.95 | 0.22 | 4.65% | 4.42 | 5.15 | 3553753 | 172590 | 32.15% |
| 2025-11-21 | 4.38 | 4.73 | -0.03 | -0.63% | 4.38 | 5.16 | 4188852 | 204346 | 37.89% |
| 2025-11-20 | 5.40 | 4.76 | -0.62 | -11.52% | 4.69 | 5.80 | 4826302 | 251596 | 43.66% |
| 2025-11-19 | 4.60 | 5.38 | 0.90 | 20.09% | 4.52 | 5.38 | 4148976 | 201728 | 37.53% |
| 2025-11-18 | 4.23 | 4.48 | 0.26 | 6.16% | 3.99 | 4.49 | 3217060 | 135397 | 29.10% |
| 2025-11-17 | 4.63 | 4.22 | 0.36 | 9.33% | 4.22 | 4.63 | 3965918 | 178819 | 35.87% |
| 2025-11-14 | 3.75 | 3.86 | 0.11 | 2.93% | 3.73 | 4.10 | 1371360 | 53432 | 12.40% |
| 2025-11-13 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.75 | 381936 | 14186 | 3.45% |
| 2025-11-12 | 3.70 | 3.70 | -0.01 | -0.27% | 3.66 | 3.73 | 338352 | 12483 | 3.06% |
| 2025-11-11 | 3.66 | 3.71 | 0.05 | 1.37% | 3.62 | 3.73 | 433396 | 15952 | 3.92% |
| 2025-11-10 | 3.58 | 3.66 | 0.09 | 2.52% | 3.55 | 3.66 | 372203 | 13507 | 3.37% |
| 2025-11-07 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 237804 | 8491 | 2.15% |
| 2025-11-06 | 3.60 | 3.54 | -0.07 | -1.94% | 3.54 | 3.61 | 283625 | 10091 | 2.57% |
| 2025-11-05 | 3.57 | 3.61 | 0.03 | 0.84% | 3.55 | 3.63 | 269021 | 9695 | 2.43% |
| 2025-11-04 | 3.56 | 3.58 | 0.01 | 0.28% | 3.54 | 3.59 | 227481 | 8105 | 2.06% |
| 2025-11-03 | 3.54 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 200775 | 7131 | 1.82% |
| 2025-10-31 | 3.45 | 3.53 | 0.09 | 2.62% | 3.43 | 3.55 | 302846 | 10619 | 2.74% |
| 2025-10-30 | 3.51 | 3.44 | -0.08 | -2.27% | 3.43 | 3.51 | 302545 | 10498 | 2.74% |
| 2025-10-29 | 3.50 | 3.52 | -0.02 | -0.56% | 3.45 | 3.53 | 338709 | 11805 | 3.06% |
| 2025-10-28 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 228855 | 8113 | 2.07% |
| 2025-10-27 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.59 | 274557 | 9763 | 2.48% |