| 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 | 3.75 | 3.81 | 0.05 | 1.33% | 3.74 | 3.81 | 124357 | 4713 | 1.04% |
| 2026-02-03 | 3.72 | 3.76 | 0.05 | 1.35% | 3.72 | 3.77 | 132730 | 4971 | 1.11% |
| 2026-02-02 | 3.80 | 3.71 | -0.16 | -4.13% | 3.71 | 3.84 | 240841 | 9068 | 2.01% |
| 2026-01-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.84 | 3.95 | 214481 | 8333 | 1.79% |
| 2026-01-29 | 3.89 | 3.90 | 0.01 | 0.26% | 3.85 | 3.94 | 159711 | 6231 | 1.33% |
| 2026-01-28 | 3.91 | 3.89 | -0.03 | -0.77% | 3.89 | 3.94 | 147840 | 5788 | 1.23% |
| 2026-01-27 | 3.98 | 3.92 | -0.06 | -1.51% | 3.87 | 3.98 | 184563 | 7206 | 1.54% |
| 2026-01-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.01 | 177918 | 7047 | 1.48% |
| 2026-01-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.00 | 167374 | 6668 | 1.39% |
| 2026-01-22 | 3.93 | 3.98 | 0.06 | 1.53% | 3.93 | 3.98 | 184112 | 7302 | 1.53% |
| 2026-01-21 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.93 | 109007 | 4267 | 0.91% |
| 2026-01-20 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.96 | 158920 | 6238 | 1.32% |
| 2026-01-19 | 3.89 | 3.95 | 0.07 | 1.80% | 3.87 | 3.96 | 157898 | 6191 | 1.32% |
| 2026-01-16 | 3.93 | 3.88 | -0.04 | -1.02% | 3.87 | 3.95 | 146894 | 5722 | 1.22% |
| 2026-01-15 | 3.95 | 3.92 | -0.04 | -1.01% | 3.89 | 3.96 | 173592 | 6805 | 1.45% |
| 2026-01-14 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 4.02 | 277763 | 11050 | 2.31% |
| 2026-01-13 | 4.02 | 3.95 | -0.07 | -1.74% | 3.94 | 4.03 | 214812 | 8549 | 1.79% |
| 2026-01-12 | 3.91 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 335340 | 13353 | 2.79% |
| 2026-01-09 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 3.93 | 142588 | 5568 | 1.19% |
| 2026-01-08 | 3.86 | 3.89 | 0.01 | 0.26% | 3.85 | 3.89 | 115324 | 4468 | 0.96% |
| 2026-01-07 | 3.93 | 3.88 | -0.05 | -1.27% | 3.87 | 3.93 | 166635 | 6482 | 1.39% |
| 2026-01-06 | 3.87 | 3.93 | 0.05 | 1.29% | 3.86 | 3.93 | 152449 | 5945 | 1.27% |
| 2026-01-05 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 146656 | 5680 | 1.22% |
| 2025-12-31 | 3.93 | 3.90 | -0.05 | -1.27% | 3.88 | 3.94 | 167654 | 6536 | 1.40% |
| 2025-12-30 | 3.91 | 3.95 | 0.04 | 1.02% | 3.91 | 4.02 | 286228 | 11351 | 2.38% |
| 2025-12-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.93 | 205456 | 8007 | 1.71% |
| 2025-12-26 | 3.85 | 3.86 | -0.02 | -0.52% | 3.84 | 3.88 | 167387 | 6457 | 1.39% |
| 2025-12-25 | 3.82 | 3.88 | 0.06 | 1.57% | 3.82 | 4.03 | 306494 | 11983 | 2.55% |
| 2025-12-24 | 3.81 | 3.82 | 0.01 | 0.26% | 3.79 | 3.83 | 84049 | 3209 | 0.70% |
| 2025-12-23 | 3.86 | 3.81 | -0.04 | -1.04% | 3.77 | 3.86 | 165149 | 6276 | 1.38% |
| 2025-12-22 | 3.81 | 3.85 | 0.04 | 1.05% | 3.79 | 3.87 | 154117 | 5918 | 1.28% |
| 2025-12-19 | 3.77 | 3.81 | 0.04 | 1.06% | 3.75 | 3.82 | 161706 | 6133 | 1.35% |
| 2025-12-18 | 3.69 | 3.77 | 0.05 | 1.34% | 3.68 | 3.80 | 220343 | 8296 | 1.84% |
| 2025-12-17 | 3.74 | 3.72 | -0.03 | -0.80% | 3.65 | 3.74 | 185399 | 6853 | 1.54% |
| 2025-12-16 | 3.71 | 3.75 | 0.01 | 0.27% | 3.69 | 3.77 | 142759 | 5324 | 1.19% |
| 2025-12-15 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.78 | 139708 | 5214 | 1.16% |
| 2025-12-12 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.77 | 175669 | 6546 | 1.46% |
| 2025-12-11 | 3.80 | 3.70 | -0.09 | -2.37% | 3.70 | 3.81 | 164739 | 6147 | 1.37% |
| 2025-12-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 151848 | 5771 | 1.27% |
| 2025-12-09 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.87 | 101309 | 3890 | 0.84% |
| 2025-12-08 | 3.88 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 122090 | 4718 | 1.02% |
| 2025-12-05 | 3.82 | 3.86 | 0.04 | 1.05% | 3.79 | 3.87 | 121105 | 4633 | 1.01% |
| 2025-12-04 | 3.89 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 143237 | 5501 | 1.19% |
| 2025-12-03 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.93 | 115963 | 4513 | 0.97% |
| 2025-12-02 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.95 | 107906 | 4229 | 0.90% |
| 2025-12-01 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 110479 | 4368 | 0.92% |
| 2025-11-28 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.94 | 107326 | 4196 | 0.89% |
| 2025-11-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.94 | 81608 | 3196 | 0.68% |
| 2025-11-26 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 109095 | 4298 | 0.91% |
| 2025-11-25 | 3.94 | 3.94 | 0.02 | 0.51% | 3.92 | 3.96 | 105187 | 4149 | 0.88% |
| 2025-11-24 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.94 | 116576 | 4561 | 0.97% |
| 2025-11-21 | 4.02 | 3.89 | -0.15 | -3.71% | 3.88 | 4.04 | 222606 | 8778 | 1.85% |
| 2025-11-20 | 4.10 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 174356 | 7075 | 1.45% |
| 2025-11-19 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.17 | 232672 | 9539 | 1.94% |
| 2025-11-18 | 4.27 | 4.16 | -0.11 | -2.58% | 4.13 | 4.28 | 289774 | 12092 | 2.41% |
| 2025-11-17 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.27 | 154456 | 6561 | 1.29% |
| 2025-11-14 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 209532 | 8924 | 1.75% |
| 2025-11-13 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.25 | 162941 | 6871 | 1.36% |
| 2025-11-12 | 4.25 | 4.20 | -0.05 | -1.18% | 4.18 | 4.28 | 216231 | 9141 | 1.80% |
| 2025-11-11 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.26 | 244671 | 10383 | 2.04% |
| 2025-11-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.16 | 4.24 | 271490 | 11433 | 2.26% |
| 2025-11-07 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 126295 | 5277 | 1.05% |
| 2025-11-06 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.19 | 155355 | 6464 | 1.29% |
| 2025-11-05 | 4.15 | 4.20 | 0.04 | 0.96% | 4.12 | 4.20 | 196461 | 8222 | 1.64% |
| 2025-11-04 | 4.16 | 4.16 | -0.01 | -0.24% | 4.13 | 4.18 | 123863 | 5143 | 1.03% |
| 2025-11-03 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 148144 | 6139 | 1.23% |
| 2025-10-31 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.15 | 164504 | 6799 | 1.37% |
| 2025-10-30 | 4.12 | 4.08 | -0.05 | -1.21% | 4.08 | 4.13 | 137973 | 5663 | 1.15% |
| 2025-10-29 | 4.16 | 4.13 | -0.04 | -0.96% | 4.09 | 4.16 | 191174 | 7871 | 1.59% |
| 2025-10-28 | 4.16 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 154869 | 6456 | 1.29% |
| 2025-10-27 | 4.18 | 4.19 | 0.02 | 0.48% | 4.16 | 4.22 | 157964 | 6615 | 1.32% |