| 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 | 3.79 | 3.86 | 0.12 | 3.21% | 3.76 | 3.88 | 272179 | 10443 | 3.41% |
| 2026-02-02 | 3.95 | 3.74 | -0.24 | -6.03% | 3.74 | 3.99 | 335886 | 12961 | 4.21% |
| 2026-01-30 | 3.94 | 3.98 | -0.05 | -1.24% | 3.90 | 4.06 | 451547 | 17942 | 5.65% |
| 2026-01-29 | 3.96 | 4.03 | -0.02 | -0.49% | 3.96 | 4.21 | 787551 | 31746 | 9.86% |
| 2026-01-28 | 3.90 | 4.05 | 0.13 | 3.32% | 3.87 | 4.31 | 1089628 | 45260 | 13.64% |
| 2026-01-27 | 3.88 | 3.92 | 0.03 | 0.77% | 3.76 | 3.92 | 231556 | 8910 | 2.90% |
| 2026-01-26 | 3.92 | 3.89 | 0.00 | 0.00% | 3.82 | 3.93 | 214866 | 8332 | 2.69% |
| 2026-01-23 | 3.82 | 3.89 | 0.10 | 2.64% | 3.77 | 3.90 | 200691 | 7701 | 2.51% |
| 2026-01-22 | 3.74 | 3.79 | 0.04 | 1.07% | 3.71 | 3.79 | 155063 | 5837 | 1.94% |
| 2026-01-21 | 3.71 | 3.75 | 0.04 | 1.08% | 3.67 | 3.75 | 139601 | 5190 | 1.75% |
| 2026-01-20 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.72 | 105409 | 3903 | 1.32% |
| 2026-01-19 | 3.60 | 3.70 | 0.09 | 2.49% | 3.58 | 3.70 | 132225 | 4858 | 1.66% |
| 2026-01-16 | 3.66 | 3.61 | -0.03 | -0.82% | 3.57 | 3.66 | 110540 | 3993 | 1.38% |
| 2026-01-15 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 137134 | 4968 | 1.72% |
| 2026-01-14 | 3.69 | 3.64 | -0.04 | -1.09% | 3.59 | 3.70 | 213803 | 7828 | 2.68% |
| 2026-01-13 | 3.75 | 3.68 | -0.08 | -2.13% | 3.67 | 3.76 | 256166 | 9519 | 3.21% |
| 2026-01-12 | 3.79 | 3.76 | -0.03 | -0.79% | 3.73 | 3.80 | 211851 | 7946 | 2.65% |
| 2026-01-09 | 3.80 | 3.79 | 0.00 | 0.00% | 3.74 | 3.81 | 105236 | 3971 | 1.32% |
| 2026-01-08 | 3.73 | 3.79 | 0.06 | 1.61% | 3.70 | 3.84 | 150788 | 5691 | 1.89% |
| 2026-01-07 | 3.80 | 3.73 | -0.05 | -1.32% | 3.70 | 3.80 | 139685 | 5226 | 1.75% |
| 2026-01-06 | 3.75 | 3.78 | 0.04 | 1.07% | 3.73 | 3.82 | 128979 | 4889 | 1.61% |
| 2026-01-05 | 3.72 | 3.74 | 0.02 | 0.54% | 3.72 | 3.78 | 97142 | 3638 | 1.22% |
| 2025-12-31 | 3.76 | 3.72 | -0.03 | -0.80% | 3.67 | 3.76 | 98176 | 3640 | 1.23% |
| 2025-12-30 | 3.79 | 3.75 | -0.05 | -1.32% | 3.73 | 3.81 | 99990 | 3760 | 1.25% |
| 2025-12-29 | 3.84 | 3.80 | -0.03 | -0.78% | 3.78 | 3.85 | 102889 | 3918 | 1.29% |
| 2025-12-26 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.88 | 70824 | 2722 | 0.89% |
| 2025-12-25 | 3.82 | 3.87 | 0.04 | 1.04% | 3.79 | 3.90 | 78423 | 3016 | 0.98% |
| 2025-12-24 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.84 | 67946 | 2593 | 0.85% |
| 2025-12-23 | 3.83 | 3.83 | 0.00 | 0.00% | 3.78 | 3.85 | 82270 | 3139 | 1.03% |
| 2025-12-22 | 3.85 | 3.83 | 0.00 | 0.00% | 3.81 | 3.87 | 91365 | 3509 | 1.14% |
| 2025-12-19 | 3.77 | 3.83 | 0.08 | 2.13% | 3.72 | 3.84 | 95937 | 3648 | 1.20% |
| 2025-12-18 | 3.72 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 112341 | 4224 | 1.41% |
| 2025-12-17 | 3.80 | 3.73 | -0.04 | -1.06% | 3.69 | 3.81 | 123856 | 4624 | 1.55% |
| 2025-12-16 | 3.88 | 3.77 | -0.11 | -2.84% | 3.76 | 3.88 | 101194 | 3840 | 1.27% |
| 2025-12-15 | 3.83 | 3.88 | 0.05 | 1.31% | 3.80 | 3.91 | 105556 | 4074 | 1.32% |
| 2025-12-12 | 3.85 | 3.83 | -0.03 | -0.78% | 3.82 | 3.90 | 97069 | 3748 | 1.22% |
| 2025-12-11 | 4.00 | 3.86 | -0.12 | -3.02% | 3.86 | 4.00 | 143253 | 5589 | 1.79% |
| 2025-12-10 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.06 | 99471 | 3989 | 1.25% |
| 2025-12-09 | 4.11 | 4.03 | -0.07 | -1.71% | 4.01 | 4.13 | 122011 | 4967 | 1.53% |
| 2025-12-08 | 4.17 | 4.10 | -0.02 | -0.49% | 4.03 | 4.18 | 125754 | 5139 | 1.57% |
| 2025-12-05 | 4.02 | 4.12 | 0.07 | 1.73% | 4.02 | 4.15 | 114909 | 4712 | 1.44% |
| 2025-12-04 | 4.17 | 4.05 | -0.15 | -3.57% | 4.04 | 4.18 | 147991 | 6048 | 1.85% |
| 2025-12-03 | 4.18 | 4.20 | 0.02 | 0.48% | 4.09 | 4.20 | 202538 | 8414 | 2.54% |
| 2025-12-02 | 4.11 | 4.18 | 0.08 | 1.95% | 4.03 | 4.23 | 290970 | 12098 | 3.64% |
| 2025-12-01 | 3.99 | 4.10 | 0.12 | 3.02% | 3.98 | 4.28 | 277484 | 11419 | 3.47% |
| 2025-11-28 | 3.93 | 3.98 | 0.07 | 1.79% | 3.89 | 4.00 | 134973 | 5337 | 1.69% |
| 2025-11-27 | 3.89 | 3.91 | 0.03 | 0.77% | 3.85 | 3.95 | 129095 | 5059 | 1.62% |
| 2025-11-26 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.96 | 113068 | 4424 | 1.42% |
| 2025-11-25 | 3.88 | 3.90 | 0.01 | 0.26% | 3.88 | 3.99 | 148822 | 5820 | 1.86% |
| 2025-11-24 | 3.89 | 3.89 | 0.09 | 2.37% | 3.80 | 3.92 | 227265 | 8777 | 2.85% |
| 2025-11-21 | 4.10 | 3.80 | -0.34 | -8.21% | 3.79 | 4.13 | 355588 | 13930 | 4.45% |
| 2025-11-20 | 4.21 | 4.14 | -0.07 | -1.66% | 4.10 | 4.23 | 176128 | 7316 | 2.21% |
| 2025-11-19 | 4.27 | 4.21 | -0.09 | -2.09% | 4.17 | 4.32 | 224276 | 9497 | 2.81% |
| 2025-11-18 | 4.51 | 4.30 | -0.22 | -4.87% | 4.27 | 4.51 | 329995 | 14307 | 4.13% |
| 2025-11-17 | 4.52 | 4.52 | 0.00 | 0.00% | 4.40 | 4.57 | 395018 | 17668 | 4.95% |
| 2025-11-14 | 4.45 | 4.52 | 0.05 | 1.12% | 4.43 | 4.64 | 669072 | 30315 | 8.38% |
| 2025-11-13 | 4.32 | 4.47 | 0.18 | 4.20% | 4.28 | 4.58 | 844164 | 37547 | 10.57% |
| 2025-11-12 | 4.34 | 4.29 | -0.03 | -0.69% | 4.25 | 4.36 | 446652 | 19171 | 5.59% |
| 2025-11-11 | 4.37 | 4.32 | -0.03 | -0.69% | 4.26 | 4.44 | 1016105 | 44054 | 12.72% |
| 2025-11-10 | 3.95 | 4.35 | 0.40 | 10.13% | 3.95 | 4.35 | 859278 | 36734 | 10.76% |
| 2025-11-07 | 3.89 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 162885 | 6397 | 2.04% |
| 2025-11-06 | 3.86 | 3.88 | 0.03 | 0.78% | 3.82 | 3.89 | 97374 | 3768 | 1.22% |
| 2025-11-05 | 3.78 | 3.85 | 0.04 | 1.05% | 3.77 | 3.87 | 123754 | 4749 | 1.55% |
| 2025-11-04 | 3.79 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 106362 | 4045 | 1.33% |
| 2025-11-03 | 3.74 | 3.81 | 0.07 | 1.87% | 3.74 | 3.82 | 138962 | 5259 | 1.74% |
| 2025-10-31 | 3.73 | 3.74 | 0.01 | 0.27% | 3.73 | 3.77 | 73967 | 2771 | 0.93% |
| 2025-10-30 | 3.76 | 3.73 | -0.02 | -0.53% | 3.71 | 3.77 | 73324 | 2738 | 0.92% |
| 2025-10-29 | 3.76 | 3.75 | -0.03 | -0.79% | 3.71 | 3.76 | 142170 | 5309 | 1.78% |
| 2025-10-28 | 3.79 | 3.78 | 0.00 | 0.00% | 3.76 | 3.81 | 84707 | 3198 | 1.06% |
| 2025-10-27 | 3.80 | 3.78 | 0.00 | 0.00% | 3.75 | 3.83 | 132508 | 5015 | 1.66% |