| 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 | 3.81 | 3.84 | 0.03 | 0.79% | 3.76 | 3.85 | 478012 | 18178 | 2.06% |
| 2026-02-03 | 3.81 | 3.81 | 0.03 | 0.79% | 3.75 | 3.85 | 575767 | 21856 | 2.48% |
| 2026-02-02 | 3.84 | 3.78 | -0.10 | -2.58% | 3.77 | 3.93 | 766955 | 29558 | 3.31% |
| 2026-01-30 | 3.91 | 3.88 | -0.06 | -1.52% | 3.86 | 3.98 | 629322 | 24550 | 2.72% |
| 2026-01-29 | 3.93 | 3.94 | -0.01 | -0.25% | 3.84 | 4.05 | 855482 | 33982 | 3.69% |
| 2026-01-28 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 633565 | 25144 | 2.73% |
| 2026-01-27 | 4.04 | 4.04 | 0.01 | 0.25% | 3.94 | 4.06 | 623623 | 24915 | 2.69% |
| 2026-01-26 | 4.09 | 4.03 | -0.06 | -1.47% | 3.98 | 4.15 | 801644 | 32330 | 3.46% |
| 2026-01-23 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.10 | 839587 | 34152 | 3.62% |
| 2026-01-22 | 3.95 | 4.04 | 0.08 | 2.02% | 3.95 | 4.05 | 752816 | 30276 | 3.25% |
| 2026-01-21 | 3.88 | 3.96 | 0.05 | 1.28% | 3.86 | 3.99 | 679602 | 26805 | 2.93% |
| 2026-01-20 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.96 | 521678 | 20407 | 2.25% |
| 2026-01-19 | 3.90 | 3.93 | 0.02 | 0.51% | 3.86 | 3.97 | 505030 | 19831 | 2.18% |
| 2026-01-16 | 3.99 | 3.91 | -0.08 | -2.01% | 3.86 | 4.02 | 750016 | 29388 | 3.24% |
| 2026-01-15 | 4.06 | 3.99 | -0.07 | -1.72% | 3.95 | 4.08 | 812889 | 32580 | 3.51% |
| 2026-01-14 | 3.99 | 4.06 | 0.08 | 2.01% | 3.99 | 4.14 | 1310249 | 53358 | 5.65% |
| 2026-01-13 | 4.11 | 3.98 | -0.13 | -3.16% | 3.95 | 4.15 | 1031121 | 41472 | 4.45% |
| 2026-01-12 | 3.92 | 4.11 | 0.20 | 5.12% | 3.91 | 4.12 | 1204482 | 48740 | 5.20% |
| 2026-01-09 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.94 | 624714 | 24358 | 2.70% |
| 2026-01-08 | 3.82 | 3.92 | 0.07 | 1.82% | 3.80 | 3.93 | 676755 | 26340 | 2.92% |
| 2026-01-07 | 3.94 | 3.85 | -0.09 | -2.28% | 3.84 | 3.94 | 707282 | 27361 | 3.05% |
| 2026-01-06 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.98 | 827998 | 32515 | 3.57% |
| 2026-01-05 | 3.80 | 3.87 | 0.10 | 2.65% | 3.77 | 3.87 | 780444 | 29905 | 3.37% |
| 2025-12-31 | 3.73 | 3.77 | 0.03 | 0.80% | 3.66 | 3.78 | 610774 | 22768 | 2.64% |
| 2025-12-30 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.81 | 558283 | 20960 | 2.41% |
| 2025-12-29 | 3.74 | 3.73 | -0.01 | -0.27% | 3.71 | 3.77 | 436714 | 16327 | 1.89% |
| 2025-12-26 | 3.77 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 581874 | 21822 | 2.51% |
| 2025-12-25 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 432170 | 16085 | 1.87% |
| 2025-12-24 | 3.63 | 3.71 | 0.07 | 1.92% | 3.62 | 3.72 | 582320 | 21539 | 2.51% |
| 2025-12-23 | 3.74 | 3.64 | -0.05 | -1.36% | 3.62 | 3.76 | 507078 | 18609 | 2.19% |
| 2025-12-22 | 3.69 | 3.69 | 0.01 | 0.27% | 3.66 | 3.74 | 457014 | 16923 | 1.97% |
| 2025-12-19 | 3.65 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 469393 | 17195 | 2.03% |
| 2025-12-18 | 3.66 | 3.65 | -0.04 | -1.08% | 3.65 | 3.69 | 377053 | 13841 | 1.63% |
| 2025-12-17 | 3.65 | 3.69 | 0.03 | 0.82% | 3.59 | 3.70 | 636052 | 23158 | 2.75% |
| 2025-12-16 | 3.74 | 3.66 | -0.11 | -2.92% | 3.66 | 3.75 | 635656 | 23406 | 2.74% |
| 2025-12-15 | 3.80 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 501565 | 19046 | 2.17% |
| 2025-12-12 | 3.78 | 3.82 | 0.07 | 1.87% | 3.76 | 3.82 | 668664 | 25369 | 2.89% |
| 2025-12-11 | 3.89 | 3.75 | -0.15 | -3.85% | 3.75 | 3.89 | 741763 | 28155 | 3.20% |
| 2025-12-10 | 3.89 | 3.90 | -0.10 | -2.50% | 3.85 | 3.96 | 1010393 | 39272 | 4.36% |
| 2025-12-09 | 3.85 | 4.00 | 0.14 | 3.63% | 3.80 | 4.14 | 1845107 | 73017 | 7.97% |
| 2025-12-08 | 3.89 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 629387 | 24250 | 2.72% |
| 2025-12-05 | 3.77 | 3.85 | 0.06 | 1.58% | 3.74 | 3.86 | 631783 | 24100 | 2.73% |
| 2025-12-04 | 3.87 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 713632 | 27141 | 3.08% |
| 2025-12-03 | 4.01 | 3.88 | -0.10 | -2.51% | 3.86 | 4.01 | 945245 | 36856 | 4.08% |
| 2025-12-02 | 4.08 | 3.98 | -0.14 | -3.40% | 3.94 | 4.09 | 1129930 | 45063 | 4.88% |
| 2025-12-01 | 4.14 | 4.12 | -0.03 | -0.72% | 4.06 | 4.20 | 1479189 | 60716 | 6.39% |
| 2025-11-28 | 4.21 | 4.15 | -0.12 | -2.81% | 3.98 | 4.21 | 2667925 | 108682 | 11.52% |
| 2025-11-27 | 4.04 | 4.27 | 0.39 | 10.05% | 4.04 | 4.27 | 1344385 | 57068 | 5.80% |
| 2025-11-26 | 3.93 | 3.88 | -0.08 | -2.02% | 3.87 | 3.98 | 840234 | 32897 | 3.63% |
| 2025-11-25 | 3.83 | 3.96 | 0.13 | 3.39% | 3.82 | 4.02 | 1277066 | 50527 | 5.51% |
| 2025-11-24 | 3.82 | 3.83 | 0.01 | 0.26% | 3.73 | 3.87 | 993323 | 37813 | 4.29% |
| 2025-11-21 | 3.91 | 3.82 | -0.18 | -4.50% | 3.82 | 4.02 | 1365962 | 53122 | 5.90% |
| 2025-11-20 | 4.13 | 4.00 | -0.11 | -2.68% | 3.95 | 4.19 | 2158348 | 87296 | 9.32% |
| 2025-11-19 | 4.46 | 4.11 | -0.39 | -8.67% | 4.11 | 4.46 | 2209575 | 92671 | 9.54% |
| 2025-11-18 | 4.30 | 4.50 | 0.20 | 4.65% | 4.22 | 4.64 | 2497298 | 111673 | 10.78% |
| 2025-11-17 | 4.18 | 4.30 | 0.07 | 1.65% | 4.13 | 4.43 | 2197433 | 94085 | 9.49% |
| 2025-11-14 | 4.22 | 4.23 | 0.03 | 0.71% | 4.21 | 4.41 | 2448826 | 105349 | 10.57% |
| 2025-11-13 | 4.38 | 4.20 | -0.09 | -2.10% | 4.06 | 4.38 | 3223734 | 135032 | 13.92% |
| 2025-11-12 | 3.88 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 1642980 | 69237 | 7.09% |
| 2025-11-11 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 4.04 | 1580820 | 62384 | 6.82% |
| 2025-11-10 | 3.76 | 3.88 | 0.12 | 3.19% | 3.76 | 3.94 | 1396296 | 54051 | 6.03% |
| 2025-11-07 | 3.81 | 3.76 | -0.05 | -1.31% | 3.74 | 3.86 | 970272 | 36771 | 4.19% |
| 2025-11-06 | 3.84 | 3.81 | -0.03 | -0.78% | 3.75 | 3.87 | 1169669 | 44345 | 5.05% |
| 2025-11-05 | 3.77 | 3.84 | 0.03 | 0.79% | 3.76 | 3.99 | 1867964 | 72249 | 8.06% |
| 2025-11-04 | 3.81 | 3.81 | 0.00 | 0.00% | 3.73 | 3.88 | 2155163 | 82053 | 9.30% |
| 2025-11-03 | 3.74 | 3.81 | 0.25 | 7.02% | 3.66 | 3.92 | 3475891 | 132191 | 15.01% |
| 2025-10-31 | 3.45 | 3.56 | 0.32 | 9.88% | 3.41 | 3.56 | 894300 | 31648 | 3.86% |
| 2025-10-30 | 3.24 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 295532 | 9617 | 1.28% |
| 2025-10-29 | 3.31 | 3.26 | -0.04 | -1.21% | 3.24 | 3.31 | 258297 | 8403 | 1.12% |
| 2025-10-28 | 3.29 | 3.30 | 0.02 | 0.61% | 3.24 | 3.31 | 280013 | 9198 | 1.21% |
| 2025-10-27 | 3.32 | 3.28 | -0.01 | -0.30% | 3.24 | 3.33 | 325761 | 10674 | 1.41% |