| 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 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.56 | 238989 | 8454 | 0.64% |
| 2026-02-02 | 3.61 | 3.53 | -0.09 | -2.49% | 3.53 | 3.64 | 320553 | 11474 | 0.87% |
| 2026-01-30 | 3.65 | 3.62 | -0.05 | -1.36% | 3.61 | 3.69 | 298620 | 10882 | 0.81% |
| 2026-01-29 | 3.63 | 3.67 | 0.02 | 0.55% | 3.62 | 3.68 | 271941 | 9925 | 0.73% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.56 | 3.77 | 539304 | 19677 | 1.46% |
| 2026-01-27 | 3.61 | 3.58 | -0.05 | -1.38% | 3.56 | 3.63 | 293605 | 10522 | 0.79% |
| 2026-01-26 | 3.59 | 3.63 | -0.04 | -1.09% | 3.57 | 3.64 | 512614 | 18468 | 1.38% |
| 2026-01-23 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.69 | 227227 | 8331 | 0.61% |
| 2026-01-22 | 3.65 | 3.68 | 0.04 | 1.10% | 3.63 | 3.69 | 248851 | 9104 | 0.67% |
| 2026-01-21 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.68 | 210819 | 7680 | 0.57% |
| 2026-01-20 | 3.60 | 3.68 | 0.08 | 2.22% | 3.59 | 3.69 | 371058 | 13534 | 1.00% |
| 2026-01-19 | 3.59 | 3.60 | 0.01 | 0.28% | 3.57 | 3.61 | 175447 | 6301 | 0.47% |
| 2026-01-16 | 3.60 | 3.59 | 0.00 | 0.00% | 3.58 | 3.66 | 257650 | 9316 | 0.70% |
| 2026-01-15 | 3.60 | 3.59 | -0.01 | -0.28% | 3.58 | 3.62 | 144019 | 5186 | 0.39% |
| 2026-01-14 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.66 | 250557 | 9095 | 0.68% |
| 2026-01-13 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.67 | 255349 | 9274 | 0.69% |
| 2026-01-12 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 212342 | 7667 | 0.57% |
| 2026-01-09 | 3.61 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 141980 | 5111 | 0.38% |
| 2026-01-08 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.61 | 144567 | 5186 | 0.39% |
| 2026-01-07 | 3.59 | 3.56 | -0.03 | -0.84% | 3.56 | 3.60 | 130363 | 4663 | 0.35% |
| 2026-01-06 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.60 | 136671 | 4894 | 0.37% |
| 2026-01-05 | 3.54 | 3.56 | 0.03 | 0.85% | 3.53 | 3.56 | 118485 | 4206 | 0.32% |
| 2025-12-31 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 112337 | 3961 | 0.30% |
| 2025-12-30 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.56 | 157067 | 5562 | 0.42% |
| 2025-12-29 | 3.60 | 3.56 | -0.03 | -0.84% | 3.56 | 3.61 | 134832 | 4835 | 0.36% |
| 2025-12-26 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.62 | 97360 | 3508 | 0.26% |
| 2025-12-25 | 3.61 | 3.61 | 0.00 | 0.00% | 3.60 | 3.62 | 64837 | 2341 | 0.17% |
| 2025-12-24 | 3.59 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 78735 | 2832 | 0.21% |
| 2025-12-23 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.61 | 73591 | 2643 | 0.20% |
| 2025-12-22 | 3.59 | 3.59 | 0.00 | 0.00% | 3.58 | 3.61 | 75077 | 2699 | 0.20% |
| 2025-12-19 | 3.57 | 3.59 | 0.03 | 0.84% | 3.56 | 3.60 | 110174 | 3951 | 0.30% |
| 2025-12-18 | 3.54 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 70966 | 2530 | 0.19% |
| 2025-12-17 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 131861 | 4666 | 0.36% |
| 2025-12-16 | 3.59 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 158747 | 5636 | 0.43% |
| 2025-12-15 | 3.58 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 115528 | 4146 | 0.31% |
| 2025-12-12 | 3.64 | 3.60 | -0.04 | -1.10% | 3.60 | 3.65 | 140912 | 5101 | 0.38% |
| 2025-12-11 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 116642 | 4247 | 0.31% |
| 2025-12-10 | 3.65 | 3.67 | 0.01 | 0.27% | 3.63 | 3.68 | 131532 | 4808 | 0.35% |
| 2025-12-09 | 3.70 | 3.66 | -0.04 | -1.08% | 3.66 | 3.70 | 129824 | 4770 | 0.35% |
| 2025-12-08 | 3.72 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 123243 | 4562 | 0.33% |
| 2025-12-05 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.72 | 119832 | 4436 | 0.32% |
| 2025-12-04 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.71 | 123648 | 4566 | 0.33% |
| 2025-12-03 | 3.71 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 94334 | 3497 | 0.25% |
| 2025-12-02 | 3.71 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 119696 | 4444 | 0.32% |
| 2025-12-01 | 3.72 | 3.72 | 0.01 | 0.27% | 3.70 | 3.72 | 99945 | 3707 | 0.27% |
| 2025-11-28 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 115458 | 4279 | 0.31% |
| 2025-11-27 | 3.68 | 3.70 | 0.02 | 0.54% | 3.65 | 3.73 | 157984 | 5826 | 0.43% |
| 2025-11-26 | 3.70 | 3.68 | -0.02 | -0.54% | 3.68 | 3.72 | 134770 | 4986 | 0.36% |
| 2025-11-25 | 3.70 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 123043 | 4554 | 0.33% |
| 2025-11-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 156713 | 5797 | 0.42% |
| 2025-11-21 | 3.77 | 3.70 | -0.10 | -2.63% | 3.69 | 3.78 | 280008 | 10448 | 0.76% |
| 2025-11-20 | 3.79 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 172946 | 6546 | 0.47% |
| 2025-11-19 | 3.80 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 147946 | 5603 | 0.40% |
| 2025-11-18 | 3.84 | 3.81 | -0.03 | -0.78% | 3.79 | 3.85 | 220242 | 8386 | 0.59% |
| 2025-11-17 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 202851 | 7788 | 0.55% |
| 2025-11-14 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.89 | 185964 | 7203 | 0.50% |
| 2025-11-13 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.87 | 158317 | 6109 | 0.43% |
| 2025-11-12 | 3.87 | 3.85 | -0.02 | -0.52% | 3.84 | 3.88 | 199150 | 7685 | 0.54% |
| 2025-11-11 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 158848 | 6138 | 0.43% |
| 2025-11-10 | 3.84 | 3.86 | 0.03 | 0.78% | 3.82 | 3.86 | 208573 | 8019 | 0.56% |
| 2025-11-07 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 178799 | 6846 | 0.48% |
| 2025-11-06 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 193286 | 7378 | 0.52% |
| 2025-11-05 | 3.79 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 204005 | 7779 | 0.55% |
| 2025-11-04 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 176056 | 6693 | 0.48% |
| 2025-11-03 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 180390 | 6848 | 0.49% |
| 2025-10-31 | 3.85 | 3.79 | -0.12 | -3.07% | 3.78 | 3.85 | 615497 | 23406 | 1.66% |
| 2025-10-30 | 3.92 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 186784 | 7324 | 0.50% |
| 2025-10-29 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 177019 | 6934 | 0.48% |
| 2025-10-28 | 3.96 | 3.93 | -0.02 | -0.51% | 3.93 | 3.97 | 163130 | 6431 | 0.44% |
| 2025-10-27 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 182638 | 7217 | 0.49% |