| 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 | 3.48 | 3.58 | 0.10 | 2.87% | 3.46 | 3.58 | 125674 | 4455 | 1.45% |
| 2026-02-03 | 3.46 | 3.48 | 0.04 | 1.16% | 3.44 | 3.51 | 90700 | 3150 | 1.05% |
| 2026-02-02 | 3.53 | 3.44 | -0.08 | -2.27% | 3.43 | 3.54 | 102911 | 3591 | 1.19% |
| 2026-01-30 | 3.51 | 3.52 | 0.01 | 0.28% | 3.43 | 3.54 | 114974 | 4010 | 1.33% |
| 2026-01-29 | 3.44 | 3.51 | 0.05 | 1.45% | 3.39 | 3.55 | 120127 | 4196 | 1.39% |
| 2026-01-28 | 3.43 | 3.46 | 0.02 | 0.58% | 3.39 | 3.47 | 86853 | 2983 | 1.01% |
| 2026-01-27 | 3.46 | 3.44 | -0.03 | -0.86% | 3.38 | 3.49 | 106872 | 3650 | 1.24% |
| 2026-01-26 | 3.49 | 3.47 | -0.03 | -0.86% | 3.41 | 3.50 | 117156 | 4054 | 1.36% |
| 2026-01-23 | 3.51 | 3.50 | -0.01 | -0.28% | 3.45 | 3.52 | 88940 | 3090 | 1.03% |
| 2026-01-22 | 3.42 | 3.51 | 0.10 | 2.93% | 3.39 | 3.52 | 102983 | 3571 | 1.19% |
| 2026-01-21 | 3.39 | 3.41 | 0.01 | 0.29% | 3.35 | 3.41 | 98886 | 3351 | 1.14% |
| 2026-01-20 | 3.37 | 3.40 | 0.05 | 1.49% | 3.32 | 3.40 | 135817 | 4585 | 1.57% |
| 2026-01-19 | 3.20 | 3.35 | 0.06 | 1.82% | 3.17 | 3.35 | 150391 | 4939 | 1.74% |
| 2026-01-16 | 3.36 | 3.29 | -0.06 | -1.79% | 3.27 | 3.37 | 109895 | 3632 | 1.27% |
| 2026-01-15 | 3.30 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 106812 | 3554 | 1.24% |
| 2026-01-14 | 3.31 | 3.32 | 0.02 | 0.61% | 3.24 | 3.36 | 130378 | 4312 | 1.51% |
| 2026-01-13 | 3.30 | 3.30 | 0.01 | 0.30% | 3.26 | 3.37 | 108272 | 3588 | 1.25% |
| 2026-01-12 | 3.30 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 112070 | 3688 | 1.30% |
| 2026-01-09 | 3.28 | 3.29 | 0.00 | 0.00% | 3.22 | 3.30 | 107187 | 3495 | 1.24% |
| 2026-01-08 | 3.18 | 3.29 | 0.09 | 2.81% | 3.17 | 3.29 | 125065 | 4062 | 1.45% |
| 2026-01-07 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.27 | 125126 | 4032 | 1.45% |
| 2026-01-06 | 3.24 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 99660 | 3239 | 1.15% |
| 2026-01-05 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.31 | 122215 | 3986 | 1.41% |
| 2025-12-31 | 3.25 | 3.28 | 0.04 | 1.23% | 3.19 | 3.29 | 132932 | 4311 | 1.54% |
| 2025-12-30 | 3.27 | 3.24 | -0.03 | -0.92% | 3.17 | 3.27 | 101161 | 3264 | 1.17% |
| 2025-12-29 | 3.28 | 3.27 | -0.02 | -0.61% | 3.22 | 3.30 | 119262 | 3880 | 1.38% |
| 2025-12-26 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.31 | 112773 | 3697 | 1.31% |
| 2025-12-25 | 3.27 | 3.29 | 0.03 | 0.92% | 3.24 | 3.29 | 98099 | 3203 | 1.14% |
| 2025-12-24 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.30 | 96272 | 3142 | 1.11% |
| 2025-12-23 | 3.36 | 3.29 | -0.09 | -2.66% | 3.26 | 3.39 | 176205 | 5819 | 2.04% |
| 2025-12-22 | 3.45 | 3.38 | -0.06 | -1.74% | 3.35 | 3.45 | 150975 | 5103 | 1.75% |
| 2025-12-19 | 3.28 | 3.44 | 0.15 | 4.56% | 3.26 | 3.44 | 153539 | 5202 | 1.78% |
| 2025-12-18 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.30 | 111856 | 3667 | 1.29% |
| 2025-12-17 | 3.19 | 3.24 | 0.02 | 0.62% | 3.15 | 3.26 | 123620 | 3966 | 1.43% |
| 2025-12-16 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.26 | 101600 | 3264 | 1.18% |
| 2025-12-15 | 3.21 | 3.23 | -0.02 | -0.62% | 3.13 | 3.27 | 163453 | 5255 | 1.89% |
| 2025-12-12 | 3.36 | 3.25 | -0.12 | -3.56% | 3.18 | 3.37 | 228099 | 7453 | 2.64% |
| 2025-12-11 | 3.65 | 3.37 | -0.27 | -7.42% | 3.35 | 3.65 | 244109 | 8447 | 2.82% |
| 2025-12-10 | 3.57 | 3.64 | 0.05 | 1.39% | 3.56 | 3.71 | 167712 | 6093 | 1.94% |
| 2025-12-09 | 3.63 | 3.59 | -0.07 | -1.91% | 3.54 | 3.65 | 135997 | 4868 | 1.57% |
| 2025-12-08 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.69 | 95322 | 3479 | 1.10% |
| 2025-12-05 | 3.57 | 3.64 | 0.04 | 1.11% | 3.53 | 3.64 | 117619 | 4217 | 1.36% |
| 2025-12-04 | 3.64 | 3.60 | -0.06 | -1.64% | 3.54 | 3.67 | 142589 | 5122 | 1.65% |
| 2025-12-03 | 3.70 | 3.66 | -0.04 | -1.08% | 3.64 | 3.72 | 129450 | 4747 | 1.50% |
| 2025-12-02 | 3.68 | 3.70 | 0.01 | 0.27% | 3.63 | 3.70 | 134022 | 4918 | 1.55% |
| 2025-12-01 | 3.66 | 3.69 | 0.00 | 0.00% | 3.64 | 3.75 | 170011 | 6278 | 1.97% |
| 2025-11-28 | 3.71 | 3.69 | 0.03 | 0.82% | 3.56 | 3.71 | 212208 | 7708 | 2.46% |
| 2025-11-27 | 3.60 | 3.66 | 0.07 | 1.95% | 3.52 | 3.84 | 316460 | 11611 | 3.66% |
| 2025-11-26 | 3.60 | 3.59 | 0.03 | 0.84% | 3.58 | 3.82 | 232107 | 8479 | 2.69% |
| 2025-11-25 | 3.59 | 3.56 | 0.04 | 1.14% | 3.50 | 3.65 | 238333 | 8570 | 2.76% |
| 2025-11-24 | 3.60 | 3.52 | -0.10 | -2.76% | 3.51 | 3.61 | 257195 | 9163 | 2.98% |
| 2025-11-21 | 3.67 | 3.62 | -0.02 | -0.55% | 3.47 | 3.71 | 220996 | 7920 | 2.56% |
| 2025-11-20 | 3.69 | 3.64 | -0.05 | -1.36% | 3.56 | 3.71 | 155195 | 5639 | 1.80% |
| 2025-11-19 | 3.68 | 3.69 | 0.00 | 0.00% | 3.56 | 3.71 | 175453 | 6387 | 2.03% |
| 2025-11-18 | 3.81 | 3.69 | -0.12 | -3.15% | 3.61 | 3.81 | 123335 | 4526 | 1.43% |
| 2025-11-17 | 3.78 | 3.81 | 0.02 | 0.53% | 3.73 | 3.81 | 106945 | 4042 | 1.24% |
| 2025-11-14 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.83 | 138091 | 5215 | 1.60% |
| 2025-11-13 | 3.68 | 3.72 | 0.04 | 1.09% | 3.58 | 3.74 | 101547 | 3742 | 1.18% |
| 2025-11-12 | 3.69 | 3.68 | -0.01 | -0.27% | 3.63 | 3.71 | 74815 | 2741 | 0.87% |
| 2025-11-11 | 3.64 | 3.69 | 0.04 | 1.10% | 3.60 | 3.69 | 89726 | 3284 | 1.04% |
| 2025-11-10 | 3.59 | 3.65 | 0.05 | 1.39% | 3.55 | 3.66 | 97847 | 3537 | 1.13% |
| 2025-11-07 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.63 | 104210 | 3746 | 1.21% |
| 2025-11-06 | 3.61 | 3.59 | -0.02 | -0.55% | 3.50 | 3.61 | 86298 | 3062 | 1.00% |
| 2025-11-05 | 3.52 | 3.61 | 0.04 | 1.12% | 3.50 | 3.62 | 102003 | 3656 | 1.18% |
| 2025-11-04 | 3.52 | 3.57 | 0.05 | 1.42% | 3.49 | 3.58 | 106815 | 3790 | 1.24% |
| 2025-11-03 | 3.48 | 3.52 | 0.05 | 1.44% | 3.46 | 3.53 | 91226 | 3191 | 1.06% |
| 2025-10-31 | 3.44 | 3.47 | 0.02 | 0.58% | 3.42 | 3.50 | 102581 | 3550 | 1.19% |
| 2025-10-30 | 3.52 | 3.45 | -0.06 | -1.71% | 3.42 | 3.52 | 95096 | 3288 | 1.10% |
| 2025-10-29 | 3.52 | 3.51 | -0.02 | -0.57% | 3.44 | 3.53 | 107136 | 3737 | 1.24% |
| 2025-10-28 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.57 | 111976 | 3943 | 1.30% |
| 2025-10-27 | 3.55 | 3.53 | -0.01 | -0.28% | 3.46 | 3.56 | 136631 | 4794 | 1.58% |