| 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 | 4.02 | 4.01 | 0.03 | 0.75% | 3.88 | 4.13 | 342513 | 13708 | 1.54% |
| 2026-02-02 | 4.09 | 3.98 | -0.13 | -3.16% | 3.97 | 4.15 | 353516 | 14376 | 1.59% |
| 2026-01-30 | 4.18 | 4.11 | -0.16 | -3.75% | 4.08 | 4.31 | 437237 | 18267 | 1.96% |
| 2026-01-29 | 4.17 | 4.27 | 0.16 | 3.89% | 4.08 | 4.35 | 555738 | 23468 | 2.50% |
| 2026-01-28 | 4.16 | 4.11 | -0.09 | -2.14% | 4.06 | 4.24 | 433732 | 17985 | 1.95% |
| 2026-01-27 | 3.97 | 4.20 | 0.17 | 4.22% | 3.96 | 4.22 | 687779 | 28168 | 3.09% |
| 2026-01-26 | 3.96 | 4.03 | 0.10 | 2.54% | 3.82 | 4.20 | 744615 | 29676 | 3.35% |
| 2026-01-23 | 3.79 | 3.93 | 0.15 | 3.97% | 3.78 | 3.97 | 507147 | 19667 | 2.28% |
| 2026-01-22 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.85 | 340114 | 12869 | 1.53% |
| 2026-01-21 | 3.75 | 3.84 | 0.06 | 1.59% | 3.70 | 3.85 | 421411 | 15975 | 1.89% |
| 2026-01-20 | 3.77 | 3.78 | 0.01 | 0.27% | 3.70 | 3.88 | 472314 | 17989 | 2.12% |
| 2026-01-19 | 3.71 | 3.77 | -0.01 | -0.26% | 3.67 | 3.85 | 540646 | 20297 | 2.43% |
| 2026-01-16 | 3.97 | 3.78 | -0.04 | -1.05% | 3.63 | 3.98 | 869646 | 32747 | 3.91% |
| 2026-01-15 | 3.48 | 3.82 | 0.35 | 10.09% | 3.48 | 3.82 | 410060 | 15211 | 1.84% |
| 2026-01-14 | 3.49 | 3.47 | -0.01 | -0.29% | 3.45 | 3.56 | 335197 | 11718 | 1.51% |
| 2026-01-13 | 3.54 | 3.48 | -0.08 | -2.25% | 3.47 | 3.58 | 306546 | 10788 | 1.38% |
| 2026-01-12 | 3.60 | 3.56 | -0.05 | -1.39% | 3.53 | 3.61 | 306494 | 10911 | 1.38% |
| 2026-01-09 | 3.60 | 3.61 | -0.01 | -0.28% | 3.53 | 3.63 | 281964 | 10098 | 1.27% |
| 2026-01-08 | 3.56 | 3.62 | 0.04 | 1.12% | 3.51 | 3.68 | 321832 | 11554 | 1.45% |
| 2026-01-07 | 3.67 | 3.58 | -0.10 | -2.72% | 3.53 | 3.68 | 375762 | 13491 | 1.69% |
| 2026-01-06 | 3.70 | 3.68 | -0.04 | -1.08% | 3.66 | 3.79 | 463883 | 17170 | 2.08% |
| 2026-01-05 | 3.83 | 3.72 | -0.17 | -4.37% | 3.65 | 3.98 | 718213 | 27339 | 3.23% |
| 2025-12-31 | 3.70 | 3.89 | 0.22 | 5.99% | 3.67 | 3.97 | 685972 | 26439 | 3.08% |
| 2025-12-30 | 3.62 | 3.67 | -0.02 | -0.54% | 3.56 | 3.74 | 456303 | 16650 | 2.05% |
| 2025-12-29 | 3.50 | 3.69 | 0.11 | 3.07% | 3.45 | 3.78 | 913947 | 32710 | 4.11% |
| 2025-12-26 | 3.24 | 3.58 | 0.33 | 10.15% | 3.23 | 3.58 | 618616 | 21595 | 2.78% |
| 2025-12-25 | 3.17 | 3.25 | 0.09 | 2.85% | 3.15 | 3.27 | 226804 | 7285 | 1.02% |
| 2025-12-24 | 3.18 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 123316 | 3895 | 0.55% |
| 2025-12-23 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.23 | 198910 | 6327 | 0.89% |
| 2025-12-22 | 3.24 | 3.23 | 0.01 | 0.31% | 3.18 | 3.25 | 142098 | 4579 | 0.64% |
| 2025-12-19 | 3.17 | 3.22 | 0.07 | 2.22% | 3.14 | 3.22 | 166329 | 5323 | 0.75% |
| 2025-12-18 | 3.10 | 3.15 | 0.03 | 0.96% | 3.10 | 3.18 | 142137 | 4482 | 0.64% |
| 2025-12-17 | 3.11 | 3.12 | 0.01 | 0.32% | 3.06 | 3.14 | 139817 | 4327 | 0.63% |
| 2025-12-16 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 140372 | 4379 | 0.63% |
| 2025-12-15 | 3.14 | 3.14 | 0.01 | 0.32% | 3.08 | 3.16 | 140155 | 4380 | 0.63% |
| 2025-12-12 | 3.18 | 3.13 | -0.06 | -1.88% | 3.13 | 3.21 | 181752 | 5744 | 0.82% |
| 2025-12-11 | 3.32 | 3.19 | -0.13 | -3.92% | 3.18 | 3.34 | 266807 | 8596 | 1.20% |
| 2025-12-10 | 3.24 | 3.32 | 0.08 | 2.47% | 3.22 | 3.35 | 278122 | 9138 | 1.25% |
| 2025-12-09 | 3.34 | 3.24 | -0.10 | -2.99% | 3.24 | 3.35 | 225079 | 7382 | 1.01% |
| 2025-12-08 | 3.38 | 3.34 | -0.01 | -0.30% | 3.32 | 3.39 | 134239 | 4492 | 0.60% |
| 2025-12-05 | 3.34 | 3.35 | 0.01 | 0.30% | 3.29 | 3.35 | 156217 | 5174 | 0.70% |
| 2025-12-04 | 3.39 | 3.34 | -0.05 | -1.47% | 3.32 | 3.42 | 151332 | 5076 | 0.68% |
| 2025-12-03 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.42 | 144933 | 4922 | 0.65% |
| 2025-12-02 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 143224 | 4879 | 0.64% |
| 2025-12-01 | 3.48 | 3.42 | -0.07 | -2.01% | 3.41 | 3.51 | 181209 | 6250 | 0.81% |
| 2025-11-28 | 3.45 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 174245 | 6010 | 0.78% |
| 2025-11-27 | 3.49 | 3.45 | -0.04 | -1.15% | 3.33 | 3.50 | 320195 | 11011 | 1.44% |
| 2025-11-26 | 3.56 | 3.49 | -0.08 | -2.24% | 3.48 | 3.58 | 197602 | 6973 | 0.89% |
| 2025-11-25 | 3.53 | 3.57 | 0.05 | 1.42% | 3.50 | 3.62 | 233978 | 8307 | 1.05% |
| 2025-11-24 | 3.53 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 161095 | 5685 | 0.72% |
| 2025-11-21 | 3.58 | 3.51 | -0.11 | -3.04% | 3.51 | 3.65 | 266805 | 9494 | 1.20% |
| 2025-11-20 | 3.62 | 3.62 | 0.00 | 0.00% | 3.57 | 3.71 | 263266 | 9561 | 1.18% |
| 2025-11-19 | 3.74 | 3.62 | -0.11 | -2.95% | 3.60 | 3.78 | 271497 | 9894 | 1.22% |
| 2025-11-18 | 3.94 | 3.73 | -0.21 | -5.33% | 3.71 | 3.94 | 422348 | 15987 | 1.90% |
| 2025-11-17 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.97 | 213999 | 8426 | 0.96% |
| 2025-11-14 | 3.90 | 3.92 | 0.00 | 0.00% | 3.88 | 3.96 | 212504 | 8350 | 0.95% |
| 2025-11-13 | 3.90 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 234798 | 9110 | 1.06% |
| 2025-11-12 | 3.90 | 3.90 | 0.00 | 0.00% | 3.86 | 3.96 | 258219 | 10087 | 1.16% |
| 2025-11-11 | 3.86 | 3.90 | 0.04 | 1.04% | 3.86 | 3.95 | 322932 | 12605 | 1.45% |
| 2025-11-10 | 3.80 | 3.86 | 0.05 | 1.31% | 3.78 | 3.86 | 272616 | 10444 | 1.23% |
| 2025-11-07 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.87 | 229992 | 8794 | 1.03% |
| 2025-11-06 | 3.89 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 297816 | 11430 | 1.34% |
| 2025-11-05 | 3.88 | 3.88 | -0.04 | -1.02% | 3.81 | 3.92 | 244568 | 9507 | 1.10% |
| 2025-11-04 | 3.97 | 3.92 | -0.06 | -1.51% | 3.87 | 4.00 | 363239 | 14275 | 1.63% |
| 2025-11-03 | 4.11 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 505832 | 20339 | 2.27% |
| 2025-10-31 | 4.05 | 4.11 | 0.03 | 0.74% | 4.05 | 4.23 | 633885 | 26210 | 2.85% |
| 2025-10-30 | 4.07 | 4.08 | 0.04 | 0.99% | 4.03 | 4.23 | 791586 | 32460 | 3.56% |
| 2025-10-29 | 4.02 | 4.04 | 0.06 | 1.51% | 3.92 | 4.17 | 598293 | 24076 | 2.69% |
| 2025-10-28 | 4.06 | 3.98 | -0.04 | -1.00% | 3.97 | 4.16 | 596881 | 24114 | 2.68% |
| 2025-10-27 | 4.14 | 4.02 | -0.07 | -1.71% | 3.98 | 4.16 | 812140 | 32738 | 3.65% |