| 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 | 3.68 | 3.73 | 0.06 | 1.63% | 3.68 | 3.76 | 182751 | 6812 | 1.38% |
| 2026-02-02 | 3.86 | 3.67 | -0.30 | -7.56% | 3.67 | 3.90 | 449678 | 17008 | 3.40% |
| 2026-01-30 | 3.90 | 3.97 | -0.02 | -0.50% | 3.85 | 4.13 | 550419 | 21999 | 4.17% |
| 2026-01-29 | 3.91 | 3.99 | 0.07 | 1.79% | 3.89 | 4.01 | 372941 | 14765 | 2.82% |
| 2026-01-28 | 3.78 | 3.92 | 0.12 | 3.16% | 3.78 | 3.93 | 339884 | 13174 | 2.57% |
| 2026-01-27 | 3.89 | 3.80 | -0.10 | -2.56% | 3.76 | 3.89 | 237075 | 9004 | 1.80% |
| 2026-01-26 | 3.87 | 3.90 | 0.01 | 0.26% | 3.84 | 3.90 | 179240 | 6942 | 1.36% |
| 2026-01-23 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.89 | 175052 | 6763 | 1.33% |
| 2026-01-22 | 3.76 | 3.88 | 0.11 | 2.92% | 3.75 | 3.88 | 321578 | 12350 | 2.43% |
| 2026-01-21 | 3.79 | 3.77 | -0.04 | -1.05% | 3.73 | 3.79 | 208992 | 7853 | 1.58% |
| 2026-01-20 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.81 | 320806 | 12137 | 2.43% |
| 2026-01-19 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.78 | 219029 | 8204 | 1.66% |
| 2026-01-16 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.75 | 144260 | 5367 | 1.09% |
| 2026-01-15 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.77 | 145163 | 5428 | 1.10% |
| 2026-01-14 | 3.77 | 3.76 | -0.04 | -1.05% | 3.72 | 3.81 | 274162 | 10329 | 2.08% |
| 2026-01-13 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.82 | 224483 | 8506 | 1.70% |
| 2026-01-12 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.82 | 245014 | 9275 | 1.86% |
| 2026-01-09 | 3.77 | 3.82 | 0.02 | 0.53% | 3.77 | 3.84 | 196818 | 7516 | 1.49% |
| 2026-01-08 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 180403 | 6873 | 1.37% |
| 2026-01-07 | 3.76 | 3.82 | 0.07 | 1.87% | 3.71 | 3.84 | 291761 | 11041 | 2.21% |
| 2026-01-06 | 3.71 | 3.75 | 0.06 | 1.63% | 3.69 | 3.77 | 149775 | 5604 | 1.13% |
| 2026-01-05 | 3.66 | 3.69 | 0.05 | 1.37% | 3.65 | 3.71 | 134017 | 4944 | 1.01% |
| 2025-12-31 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.70 | 148619 | 5409 | 1.13% |
| 2025-12-30 | 3.74 | 3.69 | -0.06 | -1.60% | 3.65 | 3.74 | 155515 | 5746 | 1.18% |
| 2025-12-29 | 3.77 | 3.75 | -0.04 | -1.06% | 3.74 | 3.81 | 156016 | 5878 | 1.18% |
| 2025-12-26 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 129655 | 4917 | 0.98% |
| 2025-12-25 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.79 | 126410 | 4765 | 0.96% |
| 2025-12-24 | 3.79 | 3.79 | -0.01 | -0.26% | 3.75 | 3.81 | 151639 | 5727 | 1.15% |
| 2025-12-23 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.86 | 95847 | 3653 | 0.73% |
| 2025-12-22 | 3.87 | 3.86 | -0.03 | -0.77% | 3.84 | 3.90 | 115725 | 4467 | 0.88% |
| 2025-12-19 | 3.84 | 3.89 | 0.04 | 1.04% | 3.82 | 3.89 | 114070 | 4405 | 0.86% |
| 2025-12-18 | 3.82 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 105964 | 4063 | 0.80% |
| 2025-12-17 | 3.76 | 3.80 | 0.01 | 0.26% | 3.70 | 3.82 | 138888 | 5219 | 1.05% |
| 2025-12-16 | 3.90 | 3.79 | -0.13 | -3.32% | 3.78 | 3.92 | 153465 | 5870 | 1.16% |
| 2025-12-15 | 3.87 | 3.92 | 0.05 | 1.29% | 3.85 | 3.96 | 137302 | 5385 | 1.04% |
| 2025-12-12 | 3.93 | 3.87 | -0.03 | -0.77% | 3.85 | 3.95 | 155244 | 6037 | 1.18% |
| 2025-12-11 | 3.98 | 3.90 | -0.07 | -1.76% | 3.89 | 4.00 | 145343 | 5711 | 1.10% |
| 2025-12-10 | 4.03 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 147789 | 5888 | 1.12% |
| 2025-12-09 | 4.04 | 4.03 | -0.03 | -0.74% | 4.01 | 4.11 | 196217 | 7976 | 1.49% |
| 2025-12-08 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 203309 | 8193 | 1.54% |
| 2025-12-05 | 3.92 | 4.02 | 0.09 | 2.29% | 3.89 | 4.03 | 222049 | 8841 | 1.68% |
| 2025-12-04 | 4.00 | 3.93 | -0.08 | -2.00% | 3.91 | 4.04 | 235022 | 9275 | 1.78% |
| 2025-12-03 | 3.92 | 4.01 | 0.07 | 1.78% | 3.92 | 4.08 | 320778 | 12882 | 2.43% |
| 2025-12-02 | 3.89 | 3.94 | 0.05 | 1.29% | 3.84 | 3.95 | 215219 | 8408 | 1.63% |
| 2025-12-01 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 174109 | 6759 | 1.32% |
| 2025-11-28 | 3.83 | 3.85 | 0.03 | 0.79% | 3.79 | 3.86 | 152505 | 5842 | 1.15% |
| 2025-11-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.85 | 167403 | 6392 | 1.27% |
| 2025-11-26 | 3.84 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 193437 | 7414 | 1.46% |
| 2025-11-25 | 3.85 | 3.86 | 0.04 | 1.05% | 3.80 | 3.86 | 193741 | 7437 | 1.47% |
| 2025-11-24 | 3.84 | 3.82 | 0.03 | 0.79% | 3.77 | 3.85 | 223724 | 8526 | 1.69% |
| 2025-11-21 | 3.97 | 3.79 | -0.20 | -5.01% | 3.79 | 3.97 | 344649 | 13269 | 2.61% |
| 2025-11-20 | 4.11 | 3.99 | -0.12 | -2.92% | 3.97 | 4.13 | 322644 | 12983 | 2.44% |
| 2025-11-19 | 4.26 | 4.11 | -0.17 | -3.97% | 4.08 | 4.30 | 399106 | 16521 | 3.02% |
| 2025-11-18 | 4.50 | 4.28 | -0.27 | -5.93% | 4.26 | 4.52 | 537154 | 23346 | 4.07% |
| 2025-11-17 | 4.52 | 4.55 | 0.01 | 0.22% | 4.43 | 4.61 | 663535 | 30001 | 5.02% |
| 2025-11-14 | 4.40 | 4.54 | 0.14 | 3.18% | 4.38 | 4.56 | 612090 | 27440 | 4.63% |
| 2025-11-13 | 4.28 | 4.40 | 0.11 | 2.56% | 4.28 | 4.40 | 412354 | 17983 | 3.12% |
| 2025-11-12 | 4.27 | 4.29 | -0.03 | -0.69% | 4.26 | 4.37 | 282826 | 12142 | 2.14% |
| 2025-11-11 | 4.24 | 4.32 | 0.07 | 1.65% | 4.18 | 4.33 | 367964 | 15652 | 2.79% |
| 2025-11-10 | 4.26 | 4.25 | 0.00 | 0.00% | 4.22 | 4.35 | 287865 | 12325 | 2.18% |
| 2025-11-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.22 | 4.37 | 281060 | 12023 | 2.13% |
| 2025-11-06 | 4.29 | 4.29 | -0.04 | -0.92% | 4.26 | 4.39 | 430920 | 18615 | 3.26% |
| 2025-11-05 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.40 | 507158 | 22018 | 3.84% |
| 2025-11-04 | 4.17 | 4.23 | 0.06 | 1.44% | 4.16 | 4.32 | 435777 | 18558 | 3.30% |
| 2025-11-03 | 4.06 | 4.17 | 0.08 | 1.96% | 4.06 | 4.31 | 438697 | 18373 | 3.32% |
| 2025-10-31 | 4.15 | 4.09 | -0.18 | -4.22% | 4.08 | 4.24 | 518759 | 21464 | 3.93% |
| 2025-10-30 | 4.43 | 4.27 | -0.22 | -4.90% | 4.27 | 4.48 | 617144 | 26773 | 4.67% |
| 2025-10-29 | 4.35 | 4.49 | 0.09 | 2.05% | 4.33 | 4.56 | 755759 | 33577 | 5.72% |
| 2025-10-28 | 4.31 | 4.40 | 0.03 | 0.69% | 4.25 | 4.44 | 754551 | 32686 | 5.71% |
| 2025-10-27 | 4.31 | 4.37 | 0.09 | 2.10% | 4.15 | 4.50 | 884942 | 38324 | 6.70% |