| 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 | 3.71 | 3.84 | 0.13 | 3.50% | 3.70 | 3.88 | 920002 | 35107 | 5.69% |
| 2026-02-03 | 3.74 | 3.71 | -0.01 | -0.27% | 3.68 | 3.78 | 512947 | 19046 | 3.17% |
| 2026-02-02 | 3.78 | 3.72 | -0.07 | -1.85% | 3.70 | 3.82 | 577496 | 21735 | 3.57% |
| 2026-01-30 | 3.76 | 3.79 | 0.02 | 0.53% | 3.72 | 3.85 | 646538 | 24468 | 4.00% |
| 2026-01-29 | 3.68 | 3.77 | 0.07 | 1.89% | 3.68 | 3.78 | 615939 | 23028 | 3.81% |
| 2026-01-28 | 3.62 | 3.70 | 0.06 | 1.65% | 3.61 | 3.74 | 545898 | 20147 | 3.38% |
| 2026-01-27 | 3.71 | 3.64 | -0.07 | -1.89% | 3.60 | 3.71 | 474613 | 17242 | 2.93% |
| 2026-01-26 | 3.72 | 3.71 | 0.00 | 0.00% | 3.67 | 3.73 | 428169 | 15845 | 2.65% |
| 2026-01-23 | 3.77 | 3.71 | -0.08 | -2.11% | 3.70 | 3.78 | 665169 | 24778 | 4.11% |
| 2026-01-22 | 3.69 | 3.79 | 0.10 | 2.71% | 3.67 | 3.82 | 680458 | 25512 | 4.21% |
| 2026-01-21 | 3.69 | 3.69 | -0.02 | -0.54% | 3.64 | 3.71 | 383648 | 14096 | 2.37% |
| 2026-01-20 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.72 | 671182 | 24778 | 4.15% |
| 2026-01-19 | 3.55 | 3.66 | 0.10 | 2.81% | 3.54 | 3.68 | 685499 | 24959 | 4.24% |
| 2026-01-16 | 3.56 | 3.56 | 0.00 | 0.00% | 3.53 | 3.60 | 352782 | 12574 | 2.18% |
| 2026-01-15 | 3.58 | 3.56 | -0.03 | -0.84% | 3.55 | 3.63 | 382358 | 13674 | 2.36% |
| 2026-01-14 | 3.59 | 3.59 | -0.02 | -0.55% | 3.55 | 3.64 | 558448 | 20112 | 3.45% |
| 2026-01-13 | 3.64 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 503541 | 18309 | 3.11% |
| 2026-01-12 | 3.66 | 3.65 | -0.01 | -0.27% | 3.61 | 3.67 | 545215 | 19812 | 3.37% |
| 2026-01-09 | 3.54 | 3.66 | 0.12 | 3.39% | 3.52 | 3.68 | 679533 | 24480 | 4.20% |
| 2026-01-08 | 3.52 | 3.54 | 0.00 | 0.00% | 3.50 | 3.55 | 321317 | 11320 | 1.99% |
| 2026-01-07 | 3.56 | 3.54 | -0.03 | -0.84% | 3.52 | 3.57 | 326312 | 11564 | 2.02% |
| 2026-01-06 | 3.50 | 3.57 | 0.06 | 1.71% | 3.49 | 3.57 | 450431 | 15950 | 2.79% |
| 2026-01-05 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 422941 | 14835 | 2.62% |
| 2025-12-31 | 3.52 | 3.51 | 0.00 | 0.00% | 3.47 | 3.53 | 252382 | 8837 | 1.56% |
| 2025-12-30 | 3.56 | 3.51 | -0.05 | -1.40% | 3.50 | 3.57 | 333386 | 11761 | 2.06% |
| 2025-12-29 | 3.64 | 3.56 | -0.09 | -2.47% | 3.54 | 3.64 | 418478 | 14976 | 2.59% |
| 2025-12-26 | 3.65 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 347294 | 12666 | 2.15% |
| 2025-12-25 | 3.65 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 301010 | 10990 | 1.86% |
| 2025-12-24 | 3.68 | 3.66 | -0.03 | -0.81% | 3.64 | 3.69 | 374040 | 13708 | 2.31% |
| 2025-12-23 | 3.72 | 3.69 | -0.01 | -0.27% | 3.64 | 3.77 | 550998 | 20365 | 3.41% |
| 2025-12-22 | 3.73 | 3.70 | -0.03 | -0.80% | 3.68 | 3.75 | 515716 | 19107 | 3.19% |
| 2025-12-19 | 3.64 | 3.73 | 0.10 | 2.75% | 3.59 | 3.75 | 879816 | 32534 | 5.44% |
| 2025-12-18 | 3.56 | 3.63 | 0.05 | 1.40% | 3.54 | 3.70 | 713076 | 25931 | 4.41% |
| 2025-12-17 | 3.55 | 3.58 | 0.03 | 0.85% | 3.46 | 3.62 | 549238 | 19500 | 3.40% |
| 2025-12-16 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.65 | 545814 | 19503 | 3.38% |
| 2025-12-15 | 3.41 | 3.55 | 0.12 | 3.50% | 3.41 | 3.60 | 633008 | 22363 | 3.91% |
| 2025-12-12 | 3.45 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 426918 | 14655 | 2.64% |
| 2025-12-11 | 3.56 | 3.46 | -0.12 | -3.35% | 3.44 | 3.57 | 622750 | 21721 | 3.85% |
| 2025-12-10 | 3.59 | 3.58 | -0.02 | -0.56% | 3.54 | 3.66 | 388461 | 13958 | 2.40% |
| 2025-12-09 | 3.59 | 3.60 | 0.01 | 0.28% | 3.50 | 3.64 | 457053 | 16364 | 2.83% |
| 2025-12-08 | 3.65 | 3.59 | -0.05 | -1.37% | 3.56 | 3.66 | 408864 | 14670 | 2.53% |
| 2025-12-05 | 3.57 | 3.64 | 0.08 | 2.25% | 3.53 | 3.66 | 410448 | 14803 | 2.54% |
| 2025-12-04 | 3.66 | 3.56 | -0.10 | -2.73% | 3.55 | 3.67 | 395379 | 14200 | 2.44% |
| 2025-12-03 | 3.67 | 3.66 | 0.00 | 0.00% | 3.60 | 3.68 | 346054 | 12610 | 2.14% |
| 2025-12-02 | 3.60 | 3.66 | 0.04 | 1.10% | 3.56 | 3.67 | 458531 | 16646 | 2.84% |
| 2025-12-01 | 3.56 | 3.62 | 0.06 | 1.69% | 3.55 | 3.66 | 457837 | 16568 | 2.83% |
| 2025-11-28 | 3.46 | 3.56 | 0.09 | 2.59% | 3.43 | 3.59 | 486352 | 17154 | 3.01% |
| 2025-11-27 | 3.50 | 3.47 | -0.02 | -0.57% | 3.45 | 3.53 | 300972 | 10505 | 1.86% |
| 2025-11-26 | 3.45 | 3.49 | 0.03 | 0.87% | 3.45 | 3.53 | 350996 | 12251 | 2.17% |
| 2025-11-25 | 3.46 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 273130 | 9439 | 1.69% |
| 2025-11-24 | 3.44 | 3.43 | 0.01 | 0.29% | 3.41 | 3.50 | 307800 | 10618 | 1.90% |
| 2025-11-21 | 3.52 | 3.42 | -0.11 | -3.12% | 3.42 | 3.58 | 395306 | 13780 | 2.44% |
| 2025-11-20 | 3.60 | 3.53 | -0.07 | -1.94% | 3.50 | 3.61 | 385002 | 13618 | 2.38% |
| 2025-11-19 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.65 | 291264 | 10502 | 1.80% |
| 2025-11-18 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.69 | 380841 | 13798 | 2.36% |
| 2025-11-17 | 3.66 | 3.67 | 0.00 | 0.00% | 3.65 | 3.70 | 314696 | 11564 | 1.95% |
| 2025-11-14 | 3.70 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 416349 | 15364 | 2.57% |
| 2025-11-13 | 3.70 | 3.72 | 0.02 | 0.54% | 3.65 | 3.73 | 412591 | 15257 | 2.55% |
| 2025-11-12 | 3.74 | 3.70 | -0.04 | -1.07% | 3.68 | 3.79 | 513413 | 19048 | 3.17% |
| 2025-11-11 | 3.71 | 3.74 | 0.03 | 0.81% | 3.66 | 3.76 | 696645 | 25871 | 4.31% |
| 2025-11-10 | 3.58 | 3.71 | 0.13 | 3.63% | 3.56 | 3.71 | 734885 | 26895 | 4.54% |
| 2025-11-07 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 349395 | 12558 | 2.16% |
| 2025-11-06 | 3.65 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 508808 | 18371 | 3.15% |
| 2025-11-05 | 3.57 | 3.65 | 0.06 | 1.67% | 3.57 | 3.72 | 700594 | 25613 | 4.33% |
| 2025-11-04 | 3.62 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 578858 | 20839 | 3.58% |
| 2025-11-03 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.67 | 978072 | 35460 | 6.05% |
| 2025-10-31 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.65 | 1225583 | 43618 | 7.58% |
| 2025-10-30 | 3.45 | 3.47 | 0.10 | 2.97% | 3.45 | 3.57 | 1160478 | 40659 | 7.18% |
| 2025-10-29 | 3.38 | 3.37 | -0.02 | -0.59% | 3.34 | 3.38 | 167185 | 5616 | 1.03% |
| 2025-10-28 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.40 | 162218 | 5488 | 1.00% |
| 2025-10-27 | 3.41 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 169517 | 5751 | 1.05% |