| 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 | 3.63 | 3.71 | 0.06 | 1.64% | 3.62 | 3.72 | 290563 | 10727 | 2.41% |
| 2026-02-03 | 3.62 | 3.65 | 0.00 | 0.00% | 3.61 | 3.68 | 260565 | 9480 | 2.16% |
| 2026-02-02 | 3.74 | 3.65 | -0.15 | -3.95% | 3.65 | 3.77 | 396130 | 14672 | 3.28% |
| 2026-01-30 | 3.80 | 3.80 | -0.05 | -1.30% | 3.72 | 3.90 | 514296 | 19544 | 4.26% |
| 2026-01-29 | 3.85 | 3.85 | 0.01 | 0.26% | 3.76 | 4.02 | 694238 | 26855 | 5.75% |
| 2026-01-28 | 3.77 | 3.84 | 0.08 | 2.13% | 3.77 | 3.91 | 635134 | 24339 | 5.26% |
| 2026-01-27 | 3.83 | 3.76 | -0.04 | -1.05% | 3.74 | 3.89 | 541831 | 20611 | 4.49% |
| 2026-01-26 | 3.73 | 3.80 | 0.06 | 1.60% | 3.70 | 3.83 | 555878 | 20991 | 4.61% |
| 2026-01-23 | 3.71 | 3.74 | 0.04 | 1.08% | 3.69 | 3.74 | 270497 | 10047 | 2.24% |
| 2026-01-22 | 3.65 | 3.70 | 0.05 | 1.37% | 3.65 | 3.71 | 254164 | 9382 | 2.11% |
| 2026-01-21 | 3.67 | 3.65 | -0.04 | -1.08% | 3.63 | 3.68 | 174543 | 6380 | 1.45% |
| 2026-01-20 | 3.67 | 3.69 | -0.01 | -0.27% | 3.65 | 3.70 | 227140 | 8356 | 1.88% |
| 2026-01-19 | 3.65 | 3.70 | 0.01 | 0.27% | 3.63 | 3.73 | 274022 | 10094 | 2.27% |
| 2026-01-16 | 3.70 | 3.69 | -0.03 | -0.81% | 3.63 | 3.73 | 345980 | 12740 | 2.87% |
| 2026-01-15 | 3.63 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 365908 | 13544 | 3.03% |
| 2026-01-14 | 3.69 | 3.67 | -0.04 | -1.08% | 3.62 | 3.72 | 315384 | 11594 | 2.61% |
| 2026-01-13 | 3.66 | 3.71 | 0.05 | 1.37% | 3.61 | 3.74 | 403473 | 14855 | 3.34% |
| 2026-01-12 | 3.63 | 3.66 | 0.06 | 1.67% | 3.60 | 3.67 | 291530 | 10605 | 2.42% |
| 2026-01-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.61 | 172822 | 6205 | 1.43% |
| 2026-01-08 | 3.56 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 129975 | 4652 | 1.08% |
| 2026-01-07 | 3.62 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 149180 | 5336 | 1.24% |
| 2026-01-06 | 3.54 | 3.60 | 0.05 | 1.41% | 3.53 | 3.60 | 162918 | 5828 | 1.35% |
| 2026-01-05 | 3.53 | 3.55 | 0.03 | 0.85% | 3.51 | 3.55 | 103330 | 3649 | 0.86% |
| 2025-12-31 | 3.53 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 111775 | 3933 | 0.93% |
| 2025-12-30 | 3.56 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 128473 | 4528 | 1.06% |
| 2025-12-29 | 3.56 | 3.55 | -0.03 | -0.84% | 3.55 | 3.59 | 132176 | 4708 | 1.10% |
| 2025-12-26 | 3.59 | 3.58 | -0.02 | -0.56% | 3.56 | 3.61 | 144082 | 5160 | 1.19% |
| 2025-12-25 | 3.58 | 3.60 | 0.03 | 0.84% | 3.58 | 3.63 | 182476 | 6572 | 1.51% |
| 2025-12-24 | 3.56 | 3.57 | -0.01 | -0.28% | 3.53 | 3.59 | 162351 | 5789 | 1.35% |
| 2025-12-23 | 3.68 | 3.58 | -0.17 | -4.53% | 3.57 | 3.68 | 490994 | 17694 | 4.07% |
| 2025-12-22 | 3.59 | 3.75 | 0.18 | 5.04% | 3.57 | 3.87 | 488582 | 18108 | 4.05% |
| 2025-12-19 | 3.48 | 3.57 | 0.09 | 2.59% | 3.47 | 3.57 | 225915 | 7999 | 1.87% |
| 2025-12-18 | 3.50 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 140210 | 4911 | 1.16% |
| 2025-12-17 | 3.47 | 3.51 | 0.02 | 0.57% | 3.43 | 3.51 | 206804 | 7170 | 1.71% |
| 2025-12-16 | 3.56 | 3.49 | -0.07 | -1.97% | 3.49 | 3.57 | 185650 | 6512 | 1.54% |
| 2025-12-15 | 3.52 | 3.56 | 0.01 | 0.28% | 3.50 | 3.59 | 150779 | 5354 | 1.25% |
| 2025-12-12 | 3.57 | 3.55 | -0.03 | -0.84% | 3.55 | 3.59 | 142258 | 5076 | 1.18% |
| 2025-12-11 | 3.70 | 3.58 | -0.11 | -2.98% | 3.58 | 3.70 | 286764 | 10379 | 2.38% |
| 2025-12-10 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.72 | 179916 | 6634 | 1.49% |
| 2025-12-09 | 3.71 | 3.70 | -0.03 | -0.80% | 3.68 | 3.74 | 149469 | 5533 | 1.24% |
| 2025-12-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.75 | 163242 | 6074 | 1.35% |
| 2025-12-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.71 | 153762 | 5651 | 1.27% |
| 2025-12-04 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.76 | 170676 | 6305 | 1.41% |
| 2025-12-03 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 135948 | 5062 | 1.13% |
| 2025-12-02 | 3.77 | 3.74 | -0.04 | -1.06% | 3.71 | 3.77 | 157779 | 5896 | 1.31% |
| 2025-12-01 | 3.74 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 204285 | 7699 | 1.69% |
| 2025-11-28 | 3.69 | 3.76 | 0.08 | 2.17% | 3.66 | 3.77 | 253310 | 9412 | 2.10% |
| 2025-11-27 | 3.68 | 3.68 | -0.01 | -0.27% | 3.65 | 3.71 | 175366 | 6468 | 1.45% |
| 2025-11-26 | 3.70 | 3.69 | -0.03 | -0.81% | 3.68 | 3.74 | 212999 | 7892 | 1.77% |
| 2025-11-25 | 3.69 | 3.72 | 0.04 | 1.09% | 3.65 | 3.75 | 250901 | 9304 | 2.08% |
| 2025-11-24 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.70 | 252252 | 9228 | 2.09% |
| 2025-11-21 | 3.82 | 3.64 | -0.19 | -4.96% | 3.64 | 3.82 | 458869 | 17057 | 3.80% |
| 2025-11-20 | 3.87 | 3.83 | -0.04 | -1.03% | 3.82 | 3.90 | 299567 | 11534 | 2.48% |
| 2025-11-19 | 3.98 | 3.87 | -0.12 | -3.01% | 3.85 | 4.01 | 540712 | 21033 | 4.48% |
| 2025-11-18 | 4.13 | 3.99 | -0.19 | -4.55% | 3.96 | 4.16 | 828294 | 33284 | 6.87% |
| 2025-11-17 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.26 | 581786 | 24374 | 4.82% |
| 2025-11-14 | 4.05 | 4.16 | 0.12 | 2.97% | 4.04 | 4.17 | 748152 | 30891 | 6.20% |
| 2025-11-13 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.07 | 288203 | 11639 | 2.39% |
| 2025-11-12 | 4.09 | 4.05 | -0.05 | -1.22% | 4.03 | 4.14 | 347042 | 14127 | 2.88% |
| 2025-11-11 | 4.09 | 4.10 | 0.00 | 0.00% | 4.07 | 4.13 | 279657 | 11466 | 2.32% |
| 2025-11-10 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 327374 | 13370 | 2.71% |
| 2025-11-07 | 4.13 | 4.08 | -0.04 | -0.97% | 4.08 | 4.15 | 355272 | 14550 | 2.94% |
| 2025-11-06 | 4.20 | 4.12 | -0.08 | -1.90% | 4.11 | 4.22 | 508495 | 20991 | 4.21% |
| 2025-11-05 | 4.12 | 4.20 | 0.05 | 1.20% | 4.10 | 4.24 | 560264 | 23499 | 4.64% |
| 2025-11-04 | 4.19 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 398674 | 16575 | 3.30% |
| 2025-11-03 | 4.15 | 4.21 | 0.03 | 0.72% | 4.13 | 4.22 | 542155 | 22658 | 4.49% |
| 2025-10-31 | 4.17 | 4.18 | 0.04 | 0.97% | 4.11 | 4.22 | 737637 | 30715 | 6.11% |
| 2025-10-30 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.28 | 1075216 | 45227 | 8.91% |
| 2025-10-29 | 4.07 | 4.18 | 0.08 | 1.95% | 3.98 | 4.18 | 979095 | 40081 | 8.11% |
| 2025-10-28 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.16 | 602573 | 24799 | 4.99% |
| 2025-10-27 | 4.08 | 4.08 | 0.04 | 0.99% | 4.02 | 4.16 | 809813 | 33235 | 6.71% |