| 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 | 3.75 | 3.77 | 0.03 | 0.80% | 3.73 | 3.78 | 254285 | 9550 | 0.93% |
| 2026-02-02 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.84 | 421981 | 15988 | 1.54% |
| 2026-01-30 | 3.77 | 3.82 | 0.04 | 1.06% | 3.76 | 3.83 | 542520 | 20624 | 1.98% |
| 2026-01-29 | 3.78 | 3.78 | 0.00 | 0.00% | 3.74 | 3.80 | 353064 | 13307 | 1.29% |
| 2026-01-28 | 3.75 | 3.78 | 0.02 | 0.53% | 3.75 | 3.81 | 370485 | 14023 | 1.35% |
| 2026-01-27 | 3.78 | 3.76 | -0.02 | -0.53% | 3.71 | 3.79 | 381831 | 14314 | 1.39% |
| 2026-01-26 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 450054 | 17051 | 1.64% |
| 2026-01-23 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 418280 | 15991 | 1.52% |
| 2026-01-22 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 363178 | 13801 | 1.32% |
| 2026-01-21 | 3.81 | 3.79 | -0.04 | -1.04% | 3.78 | 3.83 | 314969 | 11969 | 1.15% |
| 2026-01-20 | 3.84 | 3.83 | -0.01 | -0.26% | 3.77 | 3.84 | 358720 | 13632 | 1.31% |
| 2026-01-19 | 3.77 | 3.84 | 0.08 | 2.13% | 3.76 | 3.85 | 423618 | 16159 | 1.54% |
| 2026-01-16 | 3.82 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 351002 | 13258 | 1.28% |
| 2026-01-15 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.86 | 376749 | 14359 | 1.37% |
| 2026-01-14 | 3.87 | 3.82 | -0.06 | -1.55% | 3.79 | 3.91 | 732758 | 28292 | 2.67% |
| 2026-01-13 | 3.99 | 3.88 | -0.13 | -3.24% | 3.87 | 4.00 | 805436 | 31730 | 2.93% |
| 2026-01-12 | 4.04 | 4.01 | -0.05 | -1.23% | 3.98 | 4.05 | 810613 | 32459 | 2.95% |
| 2026-01-09 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.09 | 542135 | 21966 | 1.98% |
| 2026-01-08 | 4.12 | 4.08 | -0.03 | -0.73% | 4.07 | 4.15 | 503374 | 20645 | 1.83% |
| 2026-01-07 | 4.07 | 4.11 | 0.05 | 1.23% | 4.05 | 4.17 | 678236 | 27786 | 2.47% |
| 2026-01-06 | 4.04 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 577879 | 23447 | 2.11% |
| 2026-01-05 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.17 | 610783 | 24961 | 2.23% |
| 2025-12-31 | 4.30 | 4.13 | -0.13 | -3.05% | 4.13 | 4.30 | 566529 | 23597 | 2.06% |
| 2025-12-30 | 4.26 | 4.31 | 0.03 | 0.70% | 4.22 | 4.37 | 695031 | 29970 | 2.53% |
| 2025-12-29 | 4.40 | 4.28 | -0.13 | -2.95% | 4.25 | 4.41 | 981120 | 42137 | 3.57% |
| 2025-12-26 | 4.47 | 4.41 | -0.11 | -2.43% | 4.38 | 4.52 | 911458 | 40437 | 3.32% |
| 2025-12-25 | 4.46 | 4.52 | 0.03 | 0.67% | 4.41 | 4.54 | 984235 | 44018 | 3.59% |
| 2025-12-24 | 4.36 | 4.49 | 0.14 | 3.22% | 4.33 | 4.52 | 1105986 | 49091 | 4.03% |
| 2025-12-23 | 4.30 | 4.35 | 0.01 | 0.23% | 4.27 | 4.42 | 918588 | 39875 | 3.35% |
| 2025-12-22 | 4.30 | 4.34 | -0.01 | -0.23% | 4.27 | 4.44 | 871186 | 37722 | 3.17% |
| 2025-12-19 | 4.18 | 4.35 | 0.12 | 2.84% | 4.16 | 4.45 | 1204903 | 51779 | 4.39% |
| 2025-12-18 | 4.02 | 4.23 | 0.17 | 4.19% | 4.00 | 4.38 | 1422959 | 59600 | 5.18% |
| 2025-12-17 | 3.99 | 4.06 | 0.07 | 1.75% | 3.90 | 4.09 | 925532 | 36891 | 3.37% |
| 2025-12-16 | 4.14 | 3.99 | -0.19 | -4.55% | 3.98 | 4.17 | 916707 | 36997 | 3.34% |
| 2025-12-15 | 4.12 | 4.18 | 0.02 | 0.48% | 4.11 | 4.30 | 933833 | 39189 | 3.40% |
| 2025-12-12 | 4.38 | 4.16 | -0.25 | -5.67% | 4.16 | 4.40 | 1306375 | 55156 | 4.76% |
| 2025-12-11 | 4.71 | 4.41 | -0.42 | -8.70% | 4.35 | 4.85 | 1734668 | 79176 | 6.32% |
| 2025-12-10 | 4.67 | 4.83 | 0.02 | 0.42% | 4.57 | 4.99 | 2147912 | 102516 | 7.83% |
| 2025-12-09 | 4.48 | 4.81 | 0.26 | 5.71% | 4.31 | 5.01 | 2545937 | 119250 | 9.28% |
| 2025-12-08 | 4.34 | 4.55 | 0.20 | 4.60% | 4.29 | 4.71 | 2053232 | 91690 | 7.48% |
| 2025-12-05 | 4.17 | 4.35 | 0.15 | 3.57% | 4.10 | 4.41 | 1723465 | 73852 | 6.28% |
| 2025-12-04 | 4.28 | 4.20 | -0.13 | -3.00% | 4.18 | 4.39 | 1856610 | 79467 | 6.77% |
| 2025-12-03 | 4.25 | 4.33 | 0.08 | 1.88% | 4.07 | 4.66 | 2954848 | 125139 | 10.77% |
| 2025-12-02 | 3.85 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 1645320 | 67077 | 6.00% |
| 2025-12-01 | 3.83 | 3.86 | -0.02 | -0.52% | 3.77 | 3.88 | 777077 | 29797 | 2.83% |
| 2025-11-28 | 3.78 | 3.88 | 0.10 | 2.65% | 3.70 | 3.97 | 1258992 | 48483 | 4.59% |
| 2025-11-27 | 3.83 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 775458 | 29479 | 2.83% |
| 2025-11-26 | 4.03 | 3.85 | -0.12 | -3.02% | 3.84 | 4.07 | 1772438 | 69466 | 6.46% |
| 2025-11-25 | 3.65 | 3.97 | 0.36 | 9.97% | 3.63 | 3.97 | 1169311 | 45615 | 4.26% |
| 2025-11-24 | 3.61 | 3.61 | 0.02 | 0.56% | 3.56 | 3.66 | 467328 | 16885 | 1.70% |
| 2025-11-21 | 3.65 | 3.59 | -0.09 | -2.45% | 3.58 | 3.71 | 555849 | 20216 | 2.03% |
| 2025-11-20 | 3.68 | 3.68 | 0.01 | 0.27% | 3.63 | 3.75 | 541104 | 19894 | 1.97% |
| 2025-11-19 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 587684 | 21736 | 2.14% |
| 2025-11-18 | 3.92 | 3.77 | -0.18 | -4.56% | 3.73 | 3.95 | 849356 | 32223 | 3.09% |
| 2025-11-17 | 3.85 | 3.95 | 0.12 | 3.13% | 3.83 | 4.03 | 1068903 | 42010 | 3.89% |
| 2025-11-14 | 3.73 | 3.83 | 0.08 | 2.13% | 3.73 | 3.99 | 1054823 | 40786 | 3.84% |
| 2025-11-13 | 3.71 | 3.75 | 0.03 | 0.81% | 3.66 | 3.77 | 547021 | 20390 | 1.99% |
| 2025-11-12 | 3.70 | 3.72 | 0.02 | 0.54% | 3.70 | 3.75 | 410840 | 15276 | 1.50% |
| 2025-11-11 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.72 | 389797 | 14421 | 1.42% |
| 2025-11-10 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.72 | 493051 | 18173 | 1.80% |
| 2025-11-07 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.74 | 493021 | 18149 | 1.80% |
| 2025-11-06 | 3.74 | 3.70 | -0.03 | -0.80% | 3.64 | 3.85 | 898900 | 33264 | 3.28% |
| 2025-11-05 | 3.71 | 3.73 | -0.06 | -1.58% | 3.68 | 3.78 | 899986 | 33556 | 3.28% |
| 2025-11-04 | 3.57 | 3.79 | 0.21 | 5.87% | 3.56 | 3.89 | 1497034 | 56221 | 5.45% |
| 2025-11-03 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.61 | 462740 | 16548 | 1.69% |
| 2025-10-31 | 3.54 | 3.58 | 0.07 | 1.99% | 3.54 | 3.61 | 625488 | 22390 | 2.28% |
| 2025-10-30 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.61 | 837216 | 29563 | 3.05% |
| 2025-10-29 | 3.70 | 3.57 | -0.16 | -4.29% | 3.52 | 3.70 | 922288 | 32950 | 3.36% |
| 2025-10-28 | 3.58 | 3.73 | 0.16 | 4.48% | 3.58 | 3.85 | 1298641 | 48199 | 4.73% |
| 2025-10-27 | 3.53 | 3.57 | 0.05 | 1.42% | 3.51 | 3.67 | 774693 | 27865 | 2.82% |