| 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 | 3.63 | 3.71 | 0.08 | 2.20% | 3.59 | 3.72 | 858914 | 31456 | 1.01% |
| 2026-02-03 | 3.63 | 3.63 | 0.03 | 0.83% | 3.57 | 3.68 | 747698 | 27105 | 0.88% |
| 2026-02-02 | 3.68 | 3.60 | -0.10 | -2.70% | 3.59 | 3.72 | 967081 | 35324 | 1.14% |
| 2026-01-30 | 3.87 | 3.70 | -0.20 | -5.13% | 3.66 | 3.90 | 1548280 | 58116 | 1.82% |
| 2026-01-29 | 3.87 | 3.90 | 0.00 | 0.00% | 3.81 | 3.96 | 1261499 | 49152 | 1.48% |
| 2026-01-28 | 3.91 | 3.90 | -0.01 | -0.26% | 3.86 | 3.98 | 964681 | 37792 | 1.13% |
| 2026-01-27 | 3.98 | 3.91 | -0.07 | -1.76% | 3.85 | 3.99 | 934661 | 36478 | 1.10% |
| 2026-01-26 | 4.06 | 3.98 | -0.08 | -1.97% | 3.96 | 4.09 | 1053320 | 42281 | 1.24% |
| 2026-01-23 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 1058742 | 42755 | 1.24% |
| 2026-01-22 | 4.02 | 4.00 | -0.01 | -0.25% | 3.97 | 4.03 | 558436 | 22292 | 0.66% |
| 2026-01-21 | 3.96 | 4.01 | 0.03 | 0.75% | 3.95 | 4.05 | 749273 | 30062 | 0.88% |
| 2026-01-20 | 3.94 | 3.98 | 0.04 | 1.02% | 3.93 | 4.03 | 813029 | 32367 | 0.96% |
| 2026-01-19 | 3.92 | 3.94 | 0.01 | 0.25% | 3.89 | 3.99 | 544992 | 21500 | 0.64% |
| 2026-01-16 | 4.10 | 3.93 | -0.15 | -3.68% | 3.92 | 4.11 | 1145667 | 45587 | 1.35% |
| 2026-01-15 | 4.07 | 4.08 | -0.01 | -0.24% | 4.07 | 4.15 | 718487 | 29464 | 0.84% |
| 2026-01-14 | 4.04 | 4.09 | 0.05 | 1.24% | 4.04 | 4.18 | 1420184 | 58419 | 1.67% |
| 2026-01-13 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 940186 | 38174 | 1.11% |
| 2026-01-12 | 4.11 | 4.08 | -0.03 | -0.73% | 4.04 | 4.11 | 903063 | 36717 | 1.06% |
| 2026-01-09 | 4.05 | 4.11 | 0.07 | 1.73% | 4.02 | 4.13 | 914591 | 37303 | 1.07% |
| 2026-01-08 | 3.96 | 4.04 | 0.07 | 1.76% | 3.93 | 4.12 | 1158489 | 46869 | 1.36% |
| 2026-01-07 | 3.96 | 3.97 | -0.01 | -0.25% | 3.95 | 4.03 | 636300 | 25347 | 0.75% |
| 2026-01-06 | 3.90 | 3.98 | 0.06 | 1.53% | 3.90 | 4.02 | 826039 | 32853 | 0.97% |
| 2026-01-05 | 3.87 | 3.92 | 0.05 | 1.29% | 3.85 | 3.94 | 680918 | 26584 | 0.80% |
| 2025-12-31 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.92 | 536370 | 20811 | 0.63% |
| 2025-12-30 | 3.85 | 3.87 | 0.00 | 0.00% | 3.84 | 3.91 | 428743 | 16633 | 0.50% |
| 2025-12-29 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.92 | 458576 | 17838 | 0.54% |
| 2025-12-26 | 3.91 | 3.88 | -0.03 | -0.77% | 3.85 | 3.95 | 712281 | 27774 | 0.84% |
| 2025-12-25 | 3.93 | 3.91 | -0.01 | -0.26% | 3.89 | 3.94 | 335460 | 13109 | 0.39% |
| 2025-12-24 | 3.91 | 3.92 | 0.02 | 0.51% | 3.88 | 3.94 | 391956 | 15345 | 0.46% |
| 2025-12-23 | 3.92 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 385013 | 15030 | 0.45% |
| 2025-12-22 | 3.92 | 3.93 | 0.01 | 0.26% | 3.90 | 3.97 | 377489 | 14893 | 0.44% |
| 2025-12-19 | 3.84 | 3.92 | 0.09 | 2.35% | 3.82 | 3.96 | 601049 | 23529 | 0.71% |
| 2025-12-18 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 511633 | 19616 | 0.60% |
| 2025-12-17 | 3.83 | 3.88 | 0.01 | 0.26% | 3.83 | 3.90 | 487039 | 18824 | 0.57% |
| 2025-12-16 | 3.97 | 3.87 | -0.11 | -2.76% | 3.81 | 3.98 | 797631 | 30873 | 0.94% |
| 2025-12-15 | 4.00 | 3.98 | -0.08 | -1.97% | 3.96 | 4.03 | 406728 | 16251 | 0.48% |
| 2025-12-12 | 4.01 | 4.06 | 0.03 | 0.74% | 4.00 | 4.08 | 450896 | 18212 | 0.53% |
| 2025-12-11 | 4.12 | 4.03 | -0.10 | -2.42% | 4.02 | 4.13 | 537016 | 21710 | 0.63% |
| 2025-12-10 | 4.14 | 4.13 | -0.03 | -0.72% | 4.00 | 4.17 | 887809 | 36336 | 1.04% |
| 2025-12-09 | 4.22 | 4.16 | -0.08 | -1.89% | 4.14 | 4.22 | 534570 | 22283 | 0.63% |
| 2025-12-08 | 4.29 | 4.24 | -0.05 | -1.17% | 4.22 | 4.36 | 772987 | 33061 | 0.91% |
| 2025-12-05 | 4.24 | 4.29 | -0.04 | -0.92% | 4.16 | 4.30 | 923440 | 38941 | 1.09% |
| 2025-12-04 | 4.34 | 4.33 | -0.04 | -0.92% | 4.27 | 4.39 | 714534 | 30944 | 0.84% |
| 2025-12-03 | 4.31 | 4.37 | 0.07 | 1.63% | 4.31 | 4.43 | 1205852 | 52724 | 1.42% |
| 2025-12-02 | 4.18 | 4.30 | 0.11 | 2.63% | 4.15 | 4.30 | 1037892 | 44127 | 1.22% |
| 2025-12-01 | 4.18 | 4.19 | 0.04 | 0.96% | 4.15 | 4.22 | 530277 | 22121 | 0.62% |
| 2025-11-28 | 3.97 | 4.15 | 0.19 | 4.80% | 3.94 | 4.23 | 1159644 | 47542 | 1.36% |
| 2025-11-27 | 3.96 | 3.96 | -0.01 | -0.25% | 3.94 | 4.02 | 443164 | 17663 | 0.52% |
| 2025-11-26 | 3.97 | 3.97 | -0.01 | -0.25% | 3.96 | 4.02 | 337615 | 13471 | 0.40% |
| 2025-11-25 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.02 | 402233 | 16068 | 0.47% |
| 2025-11-24 | 3.93 | 3.95 | 0.04 | 1.02% | 3.92 | 3.98 | 458815 | 18135 | 0.54% |
| 2025-11-21 | 4.00 | 3.91 | -0.12 | -2.98% | 3.91 | 4.04 | 737059 | 29172 | 0.87% |
| 2025-11-20 | 4.05 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 403735 | 16352 | 0.47% |
| 2025-11-19 | 4.13 | 4.06 | -0.08 | -1.93% | 4.00 | 4.15 | 658692 | 26690 | 0.77% |
| 2025-11-18 | 4.21 | 4.14 | -0.09 | -2.13% | 4.12 | 4.23 | 550712 | 22898 | 0.65% |
| 2025-11-17 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 556190 | 23338 | 0.65% |
| 2025-11-14 | 4.18 | 4.19 | -0.01 | -0.24% | 4.18 | 4.22 | 416408 | 17498 | 0.49% |
| 2025-11-13 | 4.21 | 4.20 | -0.02 | -0.47% | 4.18 | 4.23 | 717050 | 30108 | 0.84% |
| 2025-11-12 | 4.33 | 4.22 | -0.14 | -3.21% | 4.21 | 4.33 | 1020409 | 43226 | 1.20% |
| 2025-11-11 | 4.23 | 4.36 | 0.13 | 3.07% | 4.22 | 4.42 | 1370826 | 59316 | 1.61% |
| 2025-11-10 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 598366 | 25215 | 0.70% |
| 2025-11-07 | 4.24 | 4.24 | -0.02 | -0.47% | 4.21 | 4.26 | 452449 | 19162 | 0.53% |
| 2025-11-06 | 4.24 | 4.26 | 0.01 | 0.24% | 4.24 | 4.32 | 629378 | 26913 | 0.74% |
| 2025-11-05 | 4.22 | 4.25 | -0.02 | -0.47% | 4.20 | 4.27 | 540258 | 22881 | 0.64% |
| 2025-11-04 | 4.26 | 4.27 | 0.02 | 0.47% | 4.25 | 4.43 | 943991 | 40801 | 1.11% |
| 2025-11-03 | 4.32 | 4.25 | -0.07 | -1.62% | 4.21 | 4.33 | 731032 | 31038 | 0.86% |
| 2025-10-31 | 4.30 | 4.32 | 0.07 | 1.65% | 4.29 | 4.41 | 846020 | 36819 | 0.99% |
| 2025-10-30 | 4.27 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 581917 | 24819 | 0.68% |
| 2025-10-29 | 4.22 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 739953 | 31707 | 0.87% |
| 2025-10-28 | 4.30 | 4.24 | -0.09 | -2.08% | 4.22 | 4.32 | 956117 | 40731 | 1.12% |
| 2025-10-27 | 4.35 | 4.33 | 0.00 | 0.00% | 4.32 | 4.41 | 672545 | 29317 | 0.79% |