| 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 | 3.95 | 3.98 | 0.10 | 2.58% | 3.90 | 4.00 | 1183096 | 46719 | 2.12% |
| 2026-02-03 | 3.86 | 3.88 | 0.04 | 1.04% | 3.80 | 3.92 | 1470455 | 56743 | 2.63% |
| 2026-02-02 | 3.81 | 3.84 | -0.34 | -8.13% | 3.81 | 4.07 | 2563542 | 100495 | 4.59% |
| 2026-01-30 | 4.35 | 4.18 | -0.12 | -2.79% | 4.14 | 4.67 | 3725726 | 162861 | 6.67% |
| 2026-01-29 | 3.95 | 4.30 | 0.39 | 9.97% | 3.90 | 4.30 | 2698769 | 110519 | 4.83% |
| 2026-01-28 | 3.75 | 3.91 | 0.21 | 5.68% | 3.75 | 3.99 | 1878836 | 73115 | 3.37% |
| 2026-01-27 | 3.76 | 3.70 | -0.07 | -1.86% | 3.68 | 3.82 | 822481 | 30590 | 1.47% |
| 2026-01-26 | 3.71 | 3.77 | 0.08 | 2.17% | 3.70 | 3.79 | 1015455 | 38160 | 1.82% |
| 2026-01-23 | 3.70 | 3.69 | -0.02 | -0.54% | 3.65 | 3.71 | 635739 | 23409 | 1.14% |
| 2026-01-22 | 3.59 | 3.71 | 0.11 | 3.06% | 3.59 | 3.75 | 1078544 | 39940 | 1.93% |
| 2026-01-21 | 3.53 | 3.60 | 0.04 | 1.12% | 3.53 | 3.60 | 458701 | 16390 | 0.82% |
| 2026-01-20 | 3.50 | 3.56 | 0.06 | 1.71% | 3.47 | 3.57 | 452700 | 15913 | 0.81% |
| 2026-01-19 | 3.43 | 3.50 | 0.05 | 1.45% | 3.41 | 3.51 | 408508 | 14189 | 0.73% |
| 2026-01-16 | 3.50 | 3.45 | -0.08 | -2.27% | 3.43 | 3.52 | 597494 | 20690 | 1.07% |
| 2026-01-15 | 3.53 | 3.53 | -0.03 | -0.84% | 3.49 | 3.55 | 551763 | 19417 | 0.99% |
| 2026-01-14 | 3.50 | 3.56 | 0.05 | 1.42% | 3.50 | 3.63 | 978780 | 34890 | 1.75% |
| 2026-01-13 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.57 | 752234 | 26484 | 1.35% |
| 2026-01-12 | 3.45 | 3.51 | 0.04 | 1.15% | 3.43 | 3.53 | 725460 | 25228 | 1.30% |
| 2026-01-09 | 3.48 | 3.47 | 0.06 | 1.76% | 3.43 | 3.50 | 653191 | 22604 | 1.17% |
| 2026-01-08 | 3.34 | 3.41 | 0.06 | 1.79% | 3.33 | 3.42 | 495055 | 16761 | 0.89% |
| 2026-01-07 | 3.39 | 3.35 | -0.06 | -1.76% | 3.34 | 3.40 | 500624 | 16807 | 0.90% |
| 2026-01-06 | 3.33 | 3.41 | 0.07 | 2.10% | 3.32 | 3.41 | 581538 | 19663 | 1.04% |
| 2026-01-05 | 3.38 | 3.34 | -0.01 | -0.30% | 3.33 | 3.43 | 632698 | 21342 | 1.13% |
| 2025-12-31 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.37 | 256840 | 8580 | 0.46% |
| 2025-12-30 | 3.36 | 3.37 | 0.02 | 0.60% | 3.32 | 3.40 | 351409 | 11828 | 0.63% |
| 2025-12-29 | 3.36 | 3.35 | -0.01 | -0.30% | 3.35 | 3.41 | 304507 | 10279 | 0.55% |
| 2025-12-26 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.38 | 234981 | 7892 | 0.42% |
| 2025-12-25 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.37 | 178046 | 5975 | 0.32% |
| 2025-12-24 | 3.31 | 3.37 | 0.05 | 1.51% | 3.31 | 3.37 | 230054 | 7701 | 0.41% |
| 2025-12-23 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 237798 | 7936 | 0.43% |
| 2025-12-22 | 3.34 | 3.34 | 0.01 | 0.30% | 3.34 | 3.36 | 183274 | 6138 | 0.33% |
| 2025-12-19 | 3.28 | 3.33 | 0.04 | 1.22% | 3.28 | 3.34 | 267198 | 8877 | 0.48% |
| 2025-12-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.27 | 3.30 | 266331 | 8755 | 0.48% |
| 2025-12-17 | 3.24 | 3.27 | 0.02 | 0.62% | 3.22 | 3.28 | 231786 | 7527 | 0.42% |
| 2025-12-16 | 3.31 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 275847 | 9003 | 0.49% |
| 2025-12-15 | 3.28 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 222780 | 7362 | 0.40% |
| 2025-12-12 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 269253 | 8851 | 0.48% |
| 2025-12-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.28 | 3.34 | 276863 | 9146 | 0.50% |
| 2025-12-10 | 3.32 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 303828 | 10064 | 0.54% |
| 2025-12-09 | 3.39 | 3.33 | -0.07 | -2.06% | 3.33 | 3.40 | 314069 | 10522 | 0.56% |
| 2025-12-08 | 3.44 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 325412 | 11074 | 0.58% |
| 2025-12-05 | 3.38 | 3.43 | 0.04 | 1.18% | 3.36 | 3.43 | 334253 | 11369 | 0.60% |
| 2025-12-04 | 3.39 | 3.39 | 0.01 | 0.30% | 3.36 | 3.41 | 306298 | 10366 | 0.55% |
| 2025-12-03 | 3.39 | 3.38 | -0.02 | -0.59% | 3.37 | 3.41 | 312108 | 10576 | 0.56% |
| 2025-12-02 | 3.38 | 3.40 | 0.00 | 0.00% | 3.35 | 3.40 | 368003 | 12432 | 0.66% |
| 2025-12-01 | 3.36 | 3.40 | 0.03 | 0.89% | 3.35 | 3.40 | 368502 | 12461 | 0.66% |
| 2025-11-28 | 3.35 | 3.37 | 0.02 | 0.60% | 3.33 | 3.37 | 334663 | 11225 | 0.60% |
| 2025-11-27 | 3.35 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 294707 | 9864 | 0.53% |
| 2025-11-26 | 3.37 | 3.34 | -0.02 | -0.60% | 3.34 | 3.38 | 343524 | 11526 | 0.62% |
| 2025-11-25 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 417819 | 14088 | 0.75% |
| 2025-11-24 | 3.41 | 3.37 | -0.01 | -0.30% | 3.34 | 3.43 | 404952 | 13668 | 0.73% |
| 2025-11-21 | 3.52 | 3.38 | -0.15 | -4.25% | 3.38 | 3.53 | 516641 | 17757 | 0.93% |
| 2025-11-20 | 3.59 | 3.53 | -0.07 | -1.94% | 3.52 | 3.61 | 408453 | 14523 | 0.73% |
| 2025-11-19 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 380672 | 13701 | 0.68% |
| 2025-11-18 | 3.67 | 3.59 | -0.09 | -2.45% | 3.56 | 3.68 | 503273 | 18108 | 0.90% |
| 2025-11-17 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 510342 | 18836 | 0.91% |
| 2025-11-14 | 3.74 | 3.73 | -0.03 | -0.80% | 3.73 | 3.79 | 443770 | 16680 | 0.79% |
| 2025-11-13 | 3.72 | 3.76 | 0.00 | 0.00% | 3.66 | 3.77 | 595922 | 22170 | 1.07% |
| 2025-11-12 | 3.77 | 3.76 | 0.04 | 1.08% | 3.73 | 3.81 | 703967 | 26554 | 1.26% |
| 2025-11-11 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.75 | 452603 | 16824 | 0.81% |
| 2025-11-10 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.71 | 388531 | 14335 | 0.70% |
| 2025-11-07 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 487810 | 18061 | 0.87% |
| 2025-11-06 | 3.66 | 3.67 | 0.00 | 0.00% | 3.64 | 3.69 | 380690 | 13940 | 0.68% |
| 2025-11-05 | 3.58 | 3.67 | 0.06 | 1.66% | 3.56 | 3.69 | 537573 | 19576 | 0.96% |
| 2025-11-04 | 3.60 | 3.61 | -0.01 | -0.28% | 3.56 | 3.62 | 425858 | 15268 | 0.76% |
| 2025-11-03 | 3.57 | 3.62 | 0.06 | 1.69% | 3.53 | 3.64 | 522460 | 18766 | 0.94% |
| 2025-10-31 | 3.62 | 3.56 | -0.10 | -2.73% | 3.54 | 3.64 | 573117 | 20447 | 1.03% |
| 2025-10-30 | 3.69 | 3.66 | -0.02 | -0.54% | 3.65 | 3.71 | 415424 | 15294 | 0.74% |
| 2025-10-29 | 3.64 | 3.68 | 0.02 | 0.55% | 3.61 | 3.70 | 351378 | 12863 | 0.63% |
| 2025-10-28 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.72 | 426743 | 15709 | 0.76% |
| 2025-10-27 | 3.73 | 3.71 | 0.01 | 0.27% | 3.66 | 3.76 | 627966 | 23325 | 1.12% |