| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 3.88 | 3.77 | -0.11 | -2.84% | 3.75 | 3.88 | 91594 | 3486 | 1.25% |
| 2026-02-03 | 3.77 | 3.88 | 0.10 | 2.65% | 3.77 | 3.88 | 87465 | 3346 | 1.19% |
| 2026-02-02 | 3.75 | 3.78 | 0.03 | 0.80% | 3.75 | 3.88 | 99165 | 3789 | 1.35% |
| 2026-01-30 | 3.78 | 3.75 | -0.01 | -0.27% | 3.72 | 3.84 | 85610 | 3230 | 1.17% |
| 2026-01-29 | 3.77 | 3.76 | -0.02 | -0.53% | 3.73 | 3.83 | 83770 | 3171 | 1.14% |
| 2026-01-28 | 3.81 | 3.78 | -0.02 | -0.53% | 3.74 | 3.82 | 83572 | 3150 | 1.14% |
| 2026-01-27 | 3.81 | 3.80 | -0.02 | -0.52% | 3.76 | 3.84 | 56017 | 2124 | 0.76% |
| 2026-01-26 | 3.83 | 3.82 | -0.01 | -0.26% | 3.77 | 3.88 | 93489 | 3561 | 1.28% |
| 2026-01-23 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.86 | 70769 | 2709 | 0.97% |
| 2026-01-22 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.90 | 72428 | 2779 | 0.99% |
| 2026-01-21 | 3.83 | 3.90 | 0.08 | 2.09% | 3.79 | 3.94 | 99018 | 3828 | 1.35% |
| 2026-01-20 | 3.91 | 3.82 | -0.10 | -2.55% | 3.81 | 3.92 | 106783 | 4120 | 1.46% |
| 2026-01-19 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 73010 | 2866 | 1.00% |
| 2026-01-16 | 3.98 | 3.95 | -0.01 | -0.25% | 3.93 | 3.99 | 58649 | 2317 | 0.80% |
| 2026-01-15 | 3.93 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 61204 | 2417 | 0.84% |
| 2026-01-14 | 4.12 | 3.97 | -0.03 | -0.75% | 3.92 | 4.14 | 176486 | 7134 | 2.41% |
| 2026-01-12 | 4.04 | 4.00 | -0.05 | -1.23% | 3.96 | 4.05 | 125752 | 5039 | 1.72% |
| 2026-01-09 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 84377 | 3422 | 1.15% |
| 2026-01-08 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 81401 | 3312 | 1.11% |
| 2026-01-07 | 4.05 | 4.08 | 0.02 | 0.49% | 4.04 | 4.20 | 108412 | 4446 | 1.48% |
| 2026-01-06 | 4.08 | 4.06 | -0.02 | -0.49% | 4.06 | 4.10 | 77166 | 3141 | 1.05% |
| 2026-01-05 | 4.20 | 4.08 | -0.07 | -1.69% | 4.05 | 4.20 | 122476 | 5028 | 1.67% |
| 2025-12-31 | 4.06 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 69598 | 2863 | 0.95% |
| 2025-12-30 | 4.12 | 4.11 | -0.07 | -1.67% | 4.11 | 4.25 | 111762 | 4644 | 1.52% |
| 2025-12-29 | 4.29 | 4.18 | -0.11 | -2.56% | 4.18 | 4.44 | 273246 | 11753 | 3.73% |
| 2025-12-26 | 4.06 | 4.29 | 0.20 | 4.89% | 4.03 | 4.29 | 150862 | 6270 | 2.06% |
| 2025-12-25 | 4.02 | 4.09 | 0.01 | 0.25% | 4.02 | 4.13 | 112401 | 4599 | 1.53% |
| 2025-12-24 | 4.12 | 4.08 | 0.02 | 0.49% | 3.98 | 4.14 | 158638 | 6438 | 2.16% |
| 2025-12-23 | 4.11 | 4.06 | -0.13 | -3.10% | 4.00 | 4.28 | 338263 | 13820 | 4.62% |
| 2025-12-22 | 4.19 | 4.19 | 0.20 | 5.01% | 3.99 | 4.19 | 439435 | 18347 | 6.00% |
| 2025-12-19 | 3.99 | 3.99 | 0.19 | 5.00% | 3.99 | 3.99 | 1774 | 70 | 0.02% |
| 2025-12-18 | 3.80 | 3.80 | 0.18 | 4.97% | 3.80 | 3.80 | 3134 | 119 | 0.04% |
| 2025-12-17 | 3.62 | 3.62 | 0.17 | 4.93% | 3.62 | 3.62 | 516 | 18 | 0.01% |
| 2025-12-16 | 3.45 | 3.45 | 0.16 | 4.86% | 3.45 | 3.45 | 213 | 7 | 0.00% |
| 2025-12-15 | 3.29 | 3.29 | 0.16 | 5.11% | 3.29 | 3.29 | 198 | 6 | 0.00% |
| 2025-12-12 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 281 | 8 | 0.00% |
| 2025-12-11 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 1372 | 40 | 0.02% |
| 2025-12-09 | 3.97 | 4.04 | 0.09 | 2.28% | 3.94 | 4.11 | 224048 | 9004 | 3.27% |
| 2025-12-08 | 3.97 | 3.95 | -0.03 | -0.75% | 3.91 | 4.04 | 154248 | 6107 | 2.25% |
| 2025-12-05 | 3.97 | 3.98 | 0.09 | 2.31% | 3.87 | 3.98 | 119089 | 4687 | 1.74% |
| 2025-12-04 | 3.98 | 3.89 | -0.10 | -2.51% | 3.88 | 4.01 | 109805 | 4318 | 1.60% |
| 2025-12-03 | 3.97 | 3.99 | -0.02 | -0.50% | 3.97 | 4.05 | 63624 | 2551 | 0.93% |
| 2025-12-02 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.03 | 97149 | 3878 | 1.42% |
| 2025-12-01 | 3.95 | 4.01 | 0.05 | 1.26% | 3.92 | 4.07 | 124470 | 4957 | 1.82% |
| 2025-11-28 | 3.81 | 3.96 | 0.15 | 3.94% | 3.79 | 3.97 | 155505 | 6053 | 2.27% |
| 2025-11-27 | 3.78 | 3.81 | -0.17 | -4.27% | 3.78 | 4.00 | 268286 | 10205 | 3.92% |
| 2025-11-26 | 4.03 | 3.98 | 0.01 | 0.25% | 3.97 | 4.04 | 61130 | 2448 | 0.89% |
| 2025-11-25 | 3.92 | 3.97 | 0.05 | 1.28% | 3.90 | 4.06 | 76950 | 3069 | 1.12% |
| 2025-11-24 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 4.03 | 83037 | 3279 | 1.21% |
| 2025-11-21 | 3.99 | 3.96 | -0.07 | -1.74% | 3.94 | 4.09 | 112935 | 4515 | 1.65% |
| 2025-11-20 | 3.96 | 4.03 | -0.05 | -1.23% | 3.88 | 4.15 | 199449 | 7919 | 2.91% |
| 2025-11-19 | 4.18 | 4.08 | -0.21 | -4.90% | 4.08 | 4.23 | 216818 | 8969 | 3.17% |
| 2025-11-18 | 4.13 | 4.29 | 0.19 | 4.63% | 4.12 | 4.31 | 337700 | 14383 | 4.93% |
| 2025-11-17 | 4.12 | 4.10 | -0.05 | -1.20% | 4.03 | 4.20 | 227177 | 9327 | 3.32% |
| 2025-11-14 | 4.10 | 4.15 | 0.05 | 1.22% | 4.08 | 4.31 | 279902 | 11897 | 4.09% |
| 2025-11-13 | 4.00 | 4.10 | 0.11 | 2.76% | 3.99 | 4.14 | 157806 | 6442 | 2.30% |
| 2025-11-12 | 3.97 | 3.99 | -0.01 | -0.25% | 3.94 | 4.00 | 76812 | 3052 | 1.12% |
| 2025-11-11 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 80969 | 3239 | 1.18% |
| 2025-11-10 | 3.95 | 4.02 | 0.07 | 1.77% | 3.95 | 4.04 | 117627 | 4700 | 1.72% |
| 2025-11-07 | 4.05 | 3.95 | -0.16 | -3.89% | 3.94 | 4.10 | 209049 | 8391 | 3.05% |
| 2025-11-06 | 3.90 | 4.11 | 0.18 | 4.58% | 3.89 | 4.13 | 224263 | 9093 | 3.27% |
| 2025-11-05 | 4.07 | 3.93 | -0.08 | -2.00% | 3.93 | 4.09 | 172720 | 6915 | 2.52% |
| 2025-11-04 | 3.80 | 4.01 | 0.19 | 4.97% | 3.78 | 4.01 | 178884 | 7016 | 2.61% |
| 2025-11-03 | 3.88 | 3.82 | -0.02 | -0.52% | 3.77 | 3.94 | 131189 | 5041 | 1.92% |
| 2025-10-31 | 3.77 | 3.84 | 0.13 | 3.50% | 3.64 | 3.90 | 248731 | 9466 | 3.63% |
| 2025-10-30 | 3.54 | 3.71 | 0.18 | 5.10% | 3.50 | 3.71 | 124547 | 4490 | 1.82% |
| 2025-10-29 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 69637 | 2461 | 1.02% |
| 2025-10-28 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 50238 | 1793 | 0.73% |
| 2025-10-27 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.61 | 81970 | 2926 | 1.20% |