| 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 | 3.74 | 3.74 | 0.09 | 2.47% | 3.67 | 3.76 | 484241 | 18037 | 3.40% |
| 2026-02-02 | 3.82 | 3.65 | -0.17 | -4.45% | 3.64 | 3.84 | 662595 | 24772 | 4.66% |
| 2026-01-30 | 4.04 | 3.82 | -0.37 | -8.83% | 3.78 | 4.04 | 1410216 | 54571 | 9.91% |
| 2026-01-29 | 4.32 | 4.19 | -0.10 | -2.33% | 4.15 | 4.33 | 914051 | 38587 | 6.43% |
| 2026-01-28 | 4.35 | 4.29 | -0.11 | -2.50% | 4.28 | 4.39 | 760185 | 32762 | 5.34% |
| 2026-01-27 | 4.31 | 4.40 | 0.01 | 0.23% | 4.14 | 4.44 | 1367642 | 58456 | 9.62% |
| 2026-01-26 | 4.27 | 4.39 | 0.16 | 3.78% | 4.20 | 4.55 | 1665485 | 72528 | 11.71% |
| 2026-01-23 | 4.12 | 4.23 | 0.17 | 4.19% | 4.11 | 4.25 | 1100136 | 45986 | 7.73% |
| 2026-01-22 | 4.05 | 4.06 | 0.01 | 0.25% | 3.98 | 4.10 | 736972 | 29789 | 5.18% |
| 2026-01-21 | 3.91 | 4.05 | 0.10 | 2.53% | 3.86 | 4.09 | 1029623 | 41163 | 7.24% |
| 2026-01-20 | 3.99 | 3.95 | -0.02 | -0.50% | 3.91 | 4.11 | 1150485 | 46048 | 8.09% |
| 2026-01-19 | 3.97 | 3.97 | 0.01 | 0.25% | 3.92 | 3.99 | 784076 | 31100 | 5.51% |
| 2026-01-16 | 4.14 | 3.96 | -0.19 | -4.58% | 3.93 | 4.19 | 1346532 | 53842 | 9.47% |
| 2026-01-15 | 4.25 | 4.15 | -0.14 | -3.26% | 4.10 | 4.45 | 1991360 | 84147 | 14.00% |
| 2026-01-14 | 4.36 | 4.29 | -0.16 | -3.60% | 4.20 | 4.58 | 3742433 | 164675 | 26.31% |
| 2026-01-13 | 3.81 | 4.45 | 0.74 | 19.95% | 3.81 | 4.45 | 3835043 | 164351 | 26.96% |
| 2026-01-12 | 3.63 | 3.71 | 0.08 | 2.20% | 3.60 | 3.73 | 505818 | 18559 | 3.56% |
| 2026-01-09 | 3.54 | 3.63 | 0.09 | 2.54% | 3.52 | 3.63 | 509795 | 18250 | 3.58% |
| 2026-01-08 | 3.49 | 3.54 | 0.04 | 1.14% | 3.49 | 3.56 | 316345 | 11197 | 2.22% |
| 2026-01-07 | 3.58 | 3.50 | -0.07 | -1.96% | 3.49 | 3.59 | 313424 | 11077 | 2.20% |
| 2026-01-06 | 3.54 | 3.57 | 0.01 | 0.28% | 3.53 | 3.59 | 321118 | 11457 | 2.26% |
| 2026-01-05 | 3.42 | 3.56 | 0.15 | 4.40% | 3.41 | 3.57 | 455928 | 16009 | 3.21% |
| 2025-12-31 | 3.42 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 180025 | 6146 | 1.27% |
| 2025-12-30 | 3.47 | 3.43 | -0.04 | -1.15% | 3.40 | 3.48 | 237159 | 8154 | 1.67% |
| 2025-12-29 | 3.55 | 3.47 | -0.09 | -2.53% | 3.45 | 3.55 | 344739 | 12011 | 2.42% |
| 2025-12-26 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.62 | 448769 | 15997 | 3.16% |
| 2025-12-25 | 3.52 | 3.52 | -0.01 | -0.28% | 3.47 | 3.53 | 288657 | 10103 | 2.03% |
| 2025-12-24 | 3.55 | 3.53 | -0.03 | -0.84% | 3.50 | 3.56 | 300623 | 10596 | 2.11% |
| 2025-12-23 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.60 | 373587 | 13267 | 2.63% |
| 2025-12-22 | 3.52 | 3.52 | 0.00 | 0.00% | 3.49 | 3.55 | 223208 | 7875 | 1.57% |
| 2025-12-19 | 3.46 | 3.52 | 0.06 | 1.73% | 3.44 | 3.53 | 256287 | 8962 | 1.80% |
| 2025-12-18 | 3.43 | 3.46 | -0.01 | -0.29% | 3.42 | 3.52 | 299055 | 10415 | 2.10% |
| 2025-12-17 | 3.41 | 3.47 | 0.07 | 2.06% | 3.39 | 3.47 | 314123 | 10814 | 2.21% |
| 2025-12-16 | 3.49 | 3.40 | -0.09 | -2.58% | 3.40 | 3.49 | 266505 | 9137 | 1.87% |
| 2025-12-15 | 3.49 | 3.49 | -0.02 | -0.57% | 3.47 | 3.53 | 193571 | 6775 | 1.36% |
| 2025-12-12 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 271916 | 9551 | 1.91% |
| 2025-12-11 | 3.62 | 3.51 | -0.10 | -2.77% | 3.50 | 3.63 | 337104 | 11952 | 2.37% |
| 2025-12-10 | 3.64 | 3.61 | -0.04 | -1.10% | 3.56 | 3.64 | 417327 | 14990 | 2.93% |
| 2025-12-09 | 3.80 | 3.65 | -0.17 | -4.45% | 3.65 | 3.81 | 592673 | 21928 | 4.17% |
| 2025-12-08 | 3.80 | 3.82 | 0.03 | 0.79% | 3.80 | 3.89 | 496891 | 19100 | 3.49% |
| 2025-12-05 | 3.82 | 3.79 | -0.01 | -0.26% | 3.70 | 3.83 | 433669 | 16308 | 3.05% |
| 2025-12-04 | 3.83 | 3.80 | -0.05 | -1.30% | 3.73 | 3.87 | 524744 | 19933 | 3.69% |
| 2025-12-03 | 3.86 | 3.85 | -0.02 | -0.52% | 3.83 | 4.01 | 719345 | 28030 | 5.06% |
| 2025-12-02 | 3.87 | 3.87 | -0.02 | -0.51% | 3.76 | 3.99 | 607118 | 23418 | 4.27% |
| 2025-12-01 | 3.95 | 3.89 | -0.07 | -1.77% | 3.86 | 3.97 | 551480 | 21523 | 3.88% |
| 2025-11-28 | 3.93 | 3.96 | -0.01 | -0.25% | 3.86 | 3.97 | 507765 | 19921 | 3.57% |
| 2025-11-27 | 4.06 | 3.97 | -0.07 | -1.73% | 3.91 | 4.11 | 749501 | 29696 | 5.27% |
| 2025-11-26 | 4.00 | 4.04 | 0.04 | 1.00% | 3.98 | 4.28 | 1478506 | 61118 | 10.39% |
| 2025-11-25 | 3.79 | 4.00 | 0.24 | 6.38% | 3.78 | 4.07 | 1054328 | 41748 | 7.41% |
| 2025-11-24 | 3.75 | 3.76 | 0.01 | 0.27% | 3.68 | 3.83 | 560450 | 21071 | 3.94% |
| 2025-11-21 | 3.87 | 3.75 | -0.22 | -5.54% | 3.75 | 3.94 | 941317 | 35914 | 6.62% |
| 2025-11-20 | 3.92 | 3.97 | 0.17 | 4.47% | 3.88 | 4.14 | 1443372 | 57984 | 10.15% |
| 2025-11-19 | 3.89 | 3.80 | -0.15 | -3.80% | 3.78 | 3.95 | 732930 | 28096 | 5.15% |
| 2025-11-18 | 3.88 | 3.95 | 0.06 | 1.54% | 3.87 | 4.07 | 998361 | 39775 | 7.02% |
| 2025-11-17 | 3.88 | 3.89 | -0.02 | -0.51% | 3.84 | 3.93 | 618096 | 23932 | 4.35% |
| 2025-11-14 | 3.89 | 3.91 | -0.05 | -1.26% | 3.88 | 4.02 | 732942 | 29043 | 5.15% |
| 2025-11-13 | 3.86 | 3.96 | 0.08 | 2.06% | 3.77 | 4.03 | 848665 | 33103 | 5.97% |
| 2025-11-12 | 3.86 | 3.88 | 0.03 | 0.78% | 3.83 | 3.93 | 696034 | 26993 | 4.89% |
| 2025-11-11 | 3.81 | 3.85 | 0.01 | 0.26% | 3.75 | 3.87 | 761708 | 29121 | 5.36% |
| 2025-11-10 | 3.66 | 3.84 | 0.20 | 5.49% | 3.66 | 3.88 | 1042648 | 39625 | 7.33% |
| 2025-11-07 | 3.58 | 3.64 | 0.07 | 1.96% | 3.56 | 3.68 | 525296 | 19063 | 3.69% |
| 2025-11-06 | 3.60 | 3.57 | -0.03 | -0.83% | 3.55 | 3.60 | 280923 | 10012 | 1.98% |
| 2025-11-05 | 3.54 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 313817 | 11248 | 2.21% |
| 2025-11-04 | 3.60 | 3.58 | -0.05 | -1.38% | 3.54 | 3.62 | 348624 | 12446 | 2.45% |
| 2025-11-03 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.65 | 479593 | 17279 | 3.37% |
| 2025-10-31 | 3.46 | 3.61 | 0.18 | 5.25% | 3.43 | 3.63 | 830569 | 29606 | 5.84% |
| 2025-10-30 | 3.49 | 3.43 | -0.07 | -2.00% | 3.42 | 3.50 | 323613 | 11150 | 2.28% |
| 2025-10-29 | 3.42 | 3.50 | 0.08 | 2.34% | 3.37 | 3.50 | 371273 | 12822 | 2.61% |
| 2025-10-28 | 3.45 | 3.42 | -0.02 | -0.58% | 3.41 | 3.47 | 255696 | 8794 | 1.80% |
| 2025-10-27 | 3.45 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 270066 | 9293 | 1.90% |