| 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 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.95 | 168651 | 6555 | 1.15% |
| 2026-02-02 | 3.87 | 3.89 | 0.01 | 0.26% | 3.85 | 3.98 | 291039 | 11429 | 1.99% |
| 2026-01-30 | 3.87 | 3.88 | 0.00 | 0.00% | 3.84 | 3.91 | 197484 | 7652 | 1.35% |
| 2026-01-29 | 3.87 | 3.88 | -0.02 | -0.51% | 3.85 | 3.89 | 161323 | 6244 | 1.10% |
| 2026-01-28 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 3.90 | 148350 | 5759 | 1.01% |
| 2026-01-27 | 3.95 | 3.89 | -0.06 | -1.52% | 3.86 | 3.95 | 167804 | 6519 | 1.14% |
| 2026-01-26 | 3.95 | 3.95 | 0.00 | 0.00% | 3.91 | 3.96 | 194176 | 7652 | 1.32% |
| 2026-01-23 | 3.94 | 3.95 | 0.01 | 0.25% | 3.93 | 3.96 | 168445 | 6637 | 1.15% |
| 2026-01-22 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.94 | 150574 | 5912 | 1.03% |
| 2026-01-21 | 3.96 | 3.92 | -0.05 | -1.26% | 3.89 | 3.96 | 221627 | 8665 | 1.51% |
| 2026-01-20 | 3.88 | 3.97 | 0.09 | 2.32% | 3.85 | 3.97 | 305041 | 11984 | 2.08% |
| 2026-01-19 | 3.85 | 3.88 | -0.06 | -1.52% | 3.79 | 3.89 | 245358 | 9458 | 1.67% |
| 2026-01-16 | 3.90 | 3.94 | 0.06 | 1.55% | 3.90 | 3.95 | 240474 | 9447 | 1.64% |
| 2026-01-15 | 3.89 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 131165 | 5090 | 0.89% |
| 2026-01-14 | 3.89 | 3.90 | 0.00 | 0.00% | 3.86 | 3.93 | 253116 | 9871 | 1.73% |
| 2026-01-13 | 3.87 | 3.90 | 0.03 | 0.78% | 3.85 | 3.92 | 245675 | 9543 | 1.68% |
| 2026-01-12 | 3.85 | 3.87 | 0.02 | 0.52% | 3.83 | 3.87 | 183865 | 7085 | 1.25% |
| 2026-01-09 | 3.84 | 3.85 | 0.00 | 0.00% | 3.82 | 3.86 | 169802 | 6527 | 1.16% |
| 2026-01-08 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 120360 | 4631 | 0.82% |
| 2026-01-07 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 117175 | 4525 | 0.80% |
| 2026-01-06 | 3.81 | 3.88 | 0.06 | 1.57% | 3.80 | 3.88 | 140706 | 5417 | 0.96% |
| 2026-01-05 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.82 | 115582 | 4400 | 0.79% |
| 2025-12-31 | 3.84 | 3.81 | -0.03 | -0.78% | 3.80 | 3.84 | 105463 | 4017 | 0.72% |
| 2025-12-30 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 164082 | 6295 | 1.12% |
| 2025-12-29 | 3.99 | 3.88 | -0.11 | -2.76% | 3.88 | 4.00 | 229424 | 8975 | 1.57% |
| 2025-12-26 | 3.90 | 3.99 | 0.09 | 2.31% | 3.89 | 4.05 | 424586 | 16943 | 2.90% |
| 2025-12-25 | 3.88 | 3.90 | 0.09 | 2.36% | 3.88 | 3.99 | 312604 | 12257 | 2.13% |
| 2025-12-24 | 3.80 | 3.81 | 0.02 | 0.53% | 3.77 | 3.82 | 87054 | 3309 | 0.59% |
| 2025-12-23 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.82 | 73550 | 2793 | 0.50% |
| 2025-12-22 | 3.80 | 3.81 | 0.01 | 0.26% | 3.80 | 3.82 | 69018 | 2630 | 0.47% |
| 2025-12-19 | 3.76 | 3.80 | 0.05 | 1.33% | 3.75 | 3.80 | 90136 | 3409 | 0.61% |
| 2025-12-18 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.79 | 88834 | 3338 | 0.61% |
| 2025-12-17 | 3.77 | 3.74 | -0.04 | -1.06% | 3.69 | 3.78 | 180524 | 6714 | 1.23% |
| 2025-12-16 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 143941 | 5456 | 0.98% |
| 2025-12-15 | 3.77 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 89320 | 3396 | 0.61% |
| 2025-12-12 | 3.77 | 3.78 | 0.01 | 0.27% | 3.77 | 3.82 | 120338 | 4569 | 0.82% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.82 | 97826 | 3711 | 0.67% |
| 2025-12-10 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 72391 | 2753 | 0.49% |
| 2025-12-09 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.84 | 99585 | 3796 | 0.68% |
| 2025-12-08 | 3.80 | 3.82 | 0.00 | 0.00% | 3.80 | 3.83 | 78206 | 2981 | 0.53% |
| 2025-12-05 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.82 | 86184 | 3278 | 0.59% |
| 2025-12-04 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.83 | 83212 | 3159 | 0.57% |
| 2025-12-03 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.85 | 91665 | 3507 | 0.63% |
| 2025-12-02 | 3.86 | 3.84 | -0.02 | -0.52% | 3.81 | 3.86 | 96478 | 3693 | 0.66% |
| 2025-12-01 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.88 | 81142 | 3130 | 0.55% |
| 2025-11-28 | 3.84 | 3.84 | 0.01 | 0.26% | 3.81 | 3.84 | 64993 | 2489 | 0.44% |
| 2025-11-27 | 3.84 | 3.83 | -0.01 | -0.26% | 3.82 | 3.86 | 83413 | 3200 | 0.57% |
| 2025-11-26 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 127708 | 4911 | 0.87% |
| 2025-11-25 | 3.76 | 3.88 | 0.12 | 3.19% | 3.74 | 3.96 | 272854 | 10506 | 1.86% |
| 2025-11-24 | 3.79 | 3.76 | -0.01 | -0.27% | 3.72 | 3.80 | 215374 | 8072 | 1.47% |
| 2025-11-21 | 3.91 | 3.77 | -0.17 | -4.31% | 3.76 | 3.93 | 365462 | 13997 | 2.49% |
| 2025-11-20 | 3.96 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 155109 | 6118 | 1.06% |
| 2025-11-19 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 272483 | 10815 | 1.86% |
| 2025-11-18 | 4.11 | 4.04 | -0.07 | -1.70% | 4.01 | 4.11 | 224384 | 9076 | 1.53% |
| 2025-11-17 | 4.14 | 4.11 | -0.02 | -0.48% | 4.07 | 4.15 | 173706 | 7120 | 1.19% |
| 2025-11-14 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.18 | 271999 | 11258 | 1.86% |
| 2025-11-13 | 4.13 | 4.11 | -0.02 | -0.48% | 4.06 | 4.13 | 224769 | 9202 | 1.53% |
| 2025-11-12 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 214442 | 8845 | 1.46% |
| 2025-11-11 | 4.11 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 167456 | 6878 | 1.14% |
| 2025-11-10 | 4.09 | 4.11 | 0.04 | 0.98% | 4.07 | 4.12 | 214595 | 8798 | 1.46% |
| 2025-11-07 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.13 | 231058 | 9449 | 1.58% |
| 2025-11-06 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.13 | 317378 | 12952 | 2.17% |
| 2025-11-05 | 3.95 | 4.05 | 0.08 | 2.02% | 3.94 | 4.06 | 286799 | 11532 | 1.96% |
| 2025-11-04 | 3.94 | 3.97 | 0.02 | 0.51% | 3.93 | 3.98 | 134240 | 5318 | 0.92% |
| 2025-11-03 | 3.93 | 3.95 | 0.02 | 0.51% | 3.92 | 3.95 | 99580 | 3917 | 0.68% |
| 2025-10-31 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 125663 | 4943 | 0.86% |
| 2025-10-30 | 3.98 | 3.95 | -0.04 | -1.00% | 3.94 | 4.00 | 156936 | 6218 | 1.07% |
| 2025-10-29 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.00 | 147428 | 5854 | 1.01% |
| 2025-10-28 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 125511 | 5018 | 0.86% |
| 2025-10-27 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 190789 | 7643 | 1.30% |