| 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 | 3.93 | 3.92 | 0.00 | 0.00% | 3.89 | 3.95 | 126256 | 4945 | 0.78% |
| 2026-02-02 | 3.99 | 3.92 | -0.06 | -1.51% | 3.92 | 3.99 | 158163 | 6252 | 0.98% |
| 2026-01-30 | 3.97 | 3.98 | 0.01 | 0.25% | 3.96 | 4.02 | 167745 | 6689 | 1.04% |
| 2026-01-29 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 3.99 | 121736 | 4832 | 0.76% |
| 2026-01-28 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 133806 | 5335 | 0.83% |
| 2026-01-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 124937 | 4952 | 0.78% |
| 2026-01-26 | 4.00 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 140324 | 5605 | 0.87% |
| 2026-01-23 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.02 | 97872 | 3913 | 0.61% |
| 2026-01-22 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.01 | 86240 | 3445 | 0.54% |
| 2026-01-21 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 3.98 | 121207 | 4810 | 0.75% |
| 2026-01-20 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 3.98 | 138707 | 5486 | 0.86% |
| 2026-01-19 | 3.91 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 66307 | 2601 | 0.41% |
| 2026-01-16 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.93 | 77393 | 3032 | 0.48% |
| 2026-01-15 | 3.93 | 3.92 | -0.01 | -0.25% | 3.90 | 3.94 | 81652 | 3201 | 0.51% |
| 2026-01-14 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.96 | 168905 | 6655 | 1.05% |
| 2026-01-13 | 3.95 | 3.94 | 0.00 | 0.00% | 3.93 | 3.96 | 112965 | 4454 | 0.70% |
| 2026-01-12 | 3.93 | 3.94 | 0.01 | 0.25% | 3.92 | 3.94 | 94060 | 3700 | 0.58% |
| 2026-01-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 76752 | 3015 | 0.48% |
| 2026-01-08 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.93 | 68563 | 2687 | 0.43% |
| 2026-01-07 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.94 | 84747 | 3324 | 0.53% |
| 2026-01-06 | 3.91 | 3.93 | 0.02 | 0.51% | 3.90 | 3.93 | 96592 | 3785 | 0.60% |
| 2026-01-05 | 3.89 | 3.91 | 0.03 | 0.77% | 3.88 | 3.91 | 100209 | 3904 | 0.62% |
| 2025-12-31 | 3.87 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 72531 | 2816 | 0.45% |
| 2025-12-30 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 67544 | 2619 | 0.42% |
| 2025-12-29 | 3.91 | 3.89 | -0.02 | -0.51% | 3.89 | 3.92 | 62792 | 2451 | 0.39% |
| 2025-12-26 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 106288 | 4168 | 0.66% |
| 2025-12-25 | 3.91 | 3.93 | 0.02 | 0.51% | 3.91 | 3.94 | 66112 | 2597 | 0.41% |
| 2025-12-24 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.91 | 45527 | 1776 | 0.28% |
| 2025-12-23 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.93 | 50156 | 1961 | 0.31% |
| 2025-12-22 | 3.93 | 3.92 | -0.01 | -0.25% | 3.92 | 3.94 | 75323 | 2960 | 0.47% |
| 2025-12-19 | 3.89 | 3.93 | 0.03 | 0.77% | 3.89 | 3.93 | 72437 | 2835 | 0.45% |
| 2025-12-18 | 3.86 | 3.90 | 0.03 | 0.78% | 3.86 | 3.91 | 77448 | 3008 | 0.48% |
| 2025-12-17 | 3.85 | 3.87 | 0.01 | 0.26% | 3.83 | 3.88 | 76503 | 2948 | 0.48% |
| 2025-12-16 | 3.88 | 3.86 | -0.02 | -0.52% | 3.82 | 3.89 | 99733 | 3842 | 0.62% |
| 2025-12-15 | 3.88 | 3.88 | 0.00 | 0.00% | 3.84 | 3.90 | 118931 | 4602 | 0.74% |
| 2025-12-12 | 3.94 | 3.88 | -0.06 | -1.52% | 3.87 | 3.95 | 150426 | 5889 | 0.93% |
| 2025-12-11 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.01 | 169902 | 6736 | 1.06% |
| 2025-12-10 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.02 | 84771 | 3397 | 0.53% |
| 2025-12-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 78218 | 3134 | 0.49% |
| 2025-12-08 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.05 | 85674 | 3451 | 0.53% |
| 2025-12-05 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 67585 | 2723 | 0.42% |
| 2025-12-04 | 4.06 | 4.03 | -0.04 | -0.98% | 4.02 | 4.07 | 84521 | 3415 | 0.52% |
| 2025-12-03 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 132651 | 5379 | 0.82% |
| 2025-12-02 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 129515 | 5214 | 0.80% |
| 2025-12-01 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 101602 | 4065 | 0.63% |
| 2025-11-28 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.01 | 63035 | 2519 | 0.39% |
| 2025-11-27 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.02 | 68647 | 2746 | 0.43% |
| 2025-11-26 | 4.02 | 3.99 | -0.03 | -0.75% | 3.99 | 4.05 | 94616 | 3798 | 0.59% |
| 2025-11-25 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.04 | 103659 | 4162 | 0.64% |
| 2025-11-24 | 4.01 | 3.99 | -0.01 | -0.25% | 3.98 | 4.02 | 109366 | 4373 | 0.68% |
| 2025-11-21 | 4.06 | 4.00 | -0.07 | -1.72% | 3.98 | 4.08 | 220151 | 8855 | 1.37% |
| 2025-11-20 | 4.07 | 4.07 | 0.01 | 0.25% | 4.06 | 4.11 | 132214 | 5397 | 0.82% |
| 2025-11-19 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.12 | 127047 | 5185 | 0.79% |
| 2025-11-18 | 4.16 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 135639 | 5586 | 0.84% |
| 2025-11-17 | 4.20 | 4.16 | -0.04 | -0.95% | 4.14 | 4.20 | 160369 | 6684 | 1.00% |
| 2025-11-14 | 4.18 | 4.20 | 0.01 | 0.24% | 4.18 | 4.23 | 184742 | 7772 | 1.15% |
| 2025-11-13 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 155672 | 6504 | 0.97% |
| 2025-11-12 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.21 | 105899 | 4444 | 0.66% |
| 2025-11-11 | 4.18 | 4.19 | 0.00 | 0.00% | 4.17 | 4.20 | 121814 | 5099 | 0.76% |
| 2025-11-10 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.20 | 124753 | 5215 | 0.77% |
| 2025-11-07 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.21 | 159143 | 6663 | 0.99% |
| 2025-11-06 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.26 | 292588 | 12299 | 1.82% |
| 2025-11-05 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.19 | 194174 | 8082 | 1.21% |
| 2025-11-04 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.18 | 203270 | 8427 | 1.26% |
| 2025-11-03 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.11 | 139705 | 5719 | 0.87% |
| 2025-10-31 | 4.11 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 169692 | 6922 | 1.05% |
| 2025-10-30 | 4.13 | 4.10 | -0.06 | -1.44% | 4.09 | 4.14 | 240668 | 9906 | 1.49% |
| 2025-10-29 | 4.18 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 140471 | 5832 | 0.87% |
| 2025-10-28 | 4.14 | 4.17 | 0.03 | 0.72% | 4.14 | 4.20 | 292727 | 12233 | 1.82% |
| 2025-10-27 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 212258 | 8760 | 1.32% |