| 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 | 3.85 | 3.95 | 0.17 | 4.50% | 3.83 | 3.95 | 1098611 | 42633 | 1.84% |
| 2026-02-02 | 4.17 | 3.78 | -0.41 | -9.79% | 3.77 | 4.17 | 1924578 | 75618 | 3.22% |
| 2026-01-30 | 4.28 | 4.19 | -0.17 | -3.90% | 4.12 | 4.38 | 1248984 | 52506 | 2.09% |
| 2026-01-29 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.45 | 894869 | 39247 | 1.50% |
| 2026-01-28 | 4.40 | 4.39 | 0.01 | 0.23% | 4.33 | 4.44 | 778118 | 34193 | 1.30% |
| 2026-01-27 | 4.43 | 4.38 | -0.06 | -1.35% | 4.30 | 4.47 | 1002910 | 43794 | 1.68% |
| 2026-01-26 | 4.44 | 4.44 | 0.02 | 0.45% | 4.38 | 4.54 | 1212093 | 53801 | 2.03% |
| 2026-01-23 | 4.39 | 4.42 | 0.04 | 0.91% | 4.27 | 4.45 | 1262116 | 55114 | 2.11% |
| 2026-01-22 | 4.26 | 4.38 | 0.12 | 2.82% | 4.23 | 4.40 | 970697 | 42110 | 1.63% |
| 2026-01-21 | 4.18 | 4.26 | 0.06 | 1.43% | 4.16 | 4.33 | 1110528 | 47262 | 1.86% |
| 2026-01-20 | 4.15 | 4.20 | 0.07 | 1.69% | 4.05 | 4.24 | 1176798 | 48811 | 1.97% |
| 2026-01-19 | 3.98 | 4.13 | 0.15 | 3.77% | 3.85 | 4.18 | 1537906 | 62181 | 2.58% |
| 2026-01-16 | 4.10 | 3.98 | -0.12 | -2.93% | 3.97 | 4.11 | 846724 | 34046 | 1.42% |
| 2026-01-15 | 4.08 | 4.10 | 0.03 | 0.74% | 3.96 | 4.14 | 958148 | 39011 | 1.61% |
| 2026-01-14 | 4.00 | 4.07 | 0.07 | 1.75% | 3.96 | 4.12 | 1338604 | 54512 | 2.24% |
| 2026-01-13 | 4.07 | 4.00 | -0.08 | -1.96% | 3.99 | 4.15 | 958493 | 38828 | 1.61% |
| 2026-01-12 | 4.10 | 4.08 | -0.05 | -1.21% | 3.97 | 4.16 | 1380184 | 56011 | 2.31% |
| 2026-01-09 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.19 | 599022 | 24831 | 1.00% |
| 2026-01-08 | 4.10 | 4.15 | 0.03 | 0.73% | 4.09 | 4.20 | 620323 | 25801 | 1.04% |
| 2026-01-07 | 4.17 | 4.12 | -0.04 | -0.96% | 4.08 | 4.19 | 640952 | 26435 | 1.07% |
| 2026-01-06 | 4.12 | 4.16 | 0.04 | 0.97% | 4.09 | 4.21 | 781707 | 32416 | 1.31% |
| 2026-01-05 | 4.21 | 4.12 | -0.10 | -2.37% | 4.09 | 4.23 | 896935 | 37214 | 1.50% |
| 2025-12-31 | 4.20 | 4.22 | 0.02 | 0.48% | 4.12 | 4.23 | 672801 | 28142 | 1.13% |
| 2025-12-30 | 4.18 | 4.20 | 0.01 | 0.24% | 4.14 | 4.26 | 752805 | 31696 | 1.26% |
| 2025-12-29 | 4.22 | 4.19 | -0.03 | -0.71% | 4.16 | 4.28 | 883202 | 37172 | 1.48% |
| 2025-12-26 | 4.26 | 4.22 | -0.03 | -0.71% | 4.15 | 4.31 | 792453 | 33381 | 1.33% |
| 2025-12-25 | 4.25 | 4.25 | 0.02 | 0.47% | 4.13 | 4.28 | 853506 | 35954 | 1.43% |
| 2025-12-24 | 4.15 | 4.23 | 0.06 | 1.44% | 4.11 | 4.27 | 1313600 | 55160 | 2.20% |
| 2025-12-23 | 3.96 | 4.17 | 0.22 | 5.57% | 3.96 | 4.26 | 1626552 | 67622 | 2.73% |
| 2025-12-22 | 3.82 | 3.95 | 0.13 | 3.40% | 3.82 | 3.96 | 818930 | 32070 | 1.37% |
| 2025-12-19 | 3.70 | 3.82 | 0.11 | 2.96% | 3.69 | 3.87 | 669158 | 25396 | 1.12% |
| 2025-12-18 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.76 | 264228 | 9841 | 0.44% |
| 2025-12-17 | 3.69 | 3.71 | 0.03 | 0.82% | 3.63 | 3.72 | 346372 | 12725 | 0.58% |
| 2025-12-16 | 3.80 | 3.68 | -0.11 | -2.90% | 3.67 | 3.81 | 586201 | 21723 | 0.98% |
| 2025-12-15 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.87 | 590283 | 22583 | 0.99% |
| 2025-12-12 | 3.78 | 3.76 | -0.01 | -0.27% | 3.75 | 3.81 | 338678 | 12766 | 0.57% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.88 | 457781 | 17455 | 0.77% |
| 2025-12-10 | 3.76 | 3.81 | 0.06 | 1.60% | 3.72 | 3.84 | 421056 | 15908 | 0.71% |
| 2025-12-09 | 3.86 | 3.75 | -0.11 | -2.85% | 3.74 | 3.87 | 589075 | 22272 | 0.99% |
| 2025-12-08 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.88 | 380694 | 14631 | 0.64% |
| 2025-12-05 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 315151 | 12075 | 0.53% |
| 2025-12-04 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.89 | 426810 | 16303 | 0.72% |
| 2025-12-03 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.93 | 452347 | 17570 | 0.76% |
| 2025-12-02 | 3.95 | 3.87 | -0.08 | -2.03% | 3.83 | 3.95 | 556363 | 21476 | 0.93% |
| 2025-12-01 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.97 | 516656 | 20276 | 0.87% |
| 2025-11-28 | 3.83 | 3.91 | 0.09 | 2.36% | 3.79 | 3.92 | 469340 | 18099 | 0.79% |
| 2025-11-27 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.87 | 344249 | 13243 | 0.58% |
| 2025-11-26 | 3.87 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 424189 | 16434 | 0.71% |
| 2025-11-25 | 3.88 | 3.88 | 0.01 | 0.26% | 3.87 | 3.99 | 504850 | 19795 | 0.85% |
| 2025-11-24 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.92 | 562647 | 21715 | 0.94% |
| 2025-11-21 | 3.99 | 3.79 | -0.21 | -5.25% | 3.78 | 3.99 | 883076 | 34131 | 1.48% |
| 2025-11-20 | 4.07 | 4.00 | -0.06 | -1.48% | 3.98 | 4.09 | 557162 | 22463 | 0.93% |
| 2025-11-19 | 4.10 | 4.06 | -0.04 | -0.98% | 4.01 | 4.14 | 600030 | 24282 | 1.01% |
| 2025-11-18 | 4.33 | 4.10 | -0.23 | -5.31% | 4.01 | 4.36 | 1169747 | 48701 | 1.96% |
| 2025-11-17 | 4.31 | 4.33 | 0.01 | 0.23% | 4.27 | 4.35 | 808307 | 34870 | 1.35% |
| 2025-11-14 | 4.35 | 4.32 | -0.04 | -0.92% | 4.28 | 4.39 | 808427 | 34984 | 1.35% |
| 2025-11-13 | 4.23 | 4.36 | 0.12 | 2.83% | 4.22 | 4.47 | 1362122 | 59180 | 2.28% |
| 2025-11-12 | 4.30 | 4.24 | -0.13 | -2.97% | 4.19 | 4.41 | 1890184 | 80585 | 3.17% |
| 2025-11-11 | 4.02 | 4.37 | 0.34 | 8.44% | 3.97 | 4.43 | 2595576 | 110847 | 4.35% |
| 2025-11-10 | 4.20 | 4.03 | -0.17 | -4.05% | 4.03 | 4.20 | 1381389 | 56266 | 2.31% |
| 2025-11-07 | 4.09 | 4.20 | 0.10 | 2.44% | 4.07 | 4.21 | 1612647 | 67013 | 2.70% |
| 2025-11-06 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 931230 | 37991 | 1.56% |
| 2025-11-05 | 4.06 | 4.08 | -0.02 | -0.49% | 3.99 | 4.19 | 1216611 | 49719 | 2.04% |
| 2025-11-04 | 4.06 | 4.10 | 0.01 | 0.24% | 4.04 | 4.15 | 1227621 | 50194 | 2.06% |
| 2025-11-03 | 4.05 | 4.09 | 0.03 | 0.74% | 4.00 | 4.09 | 1068723 | 43292 | 1.79% |
| 2025-10-31 | 4.04 | 4.06 | 0.04 | 1.00% | 4.00 | 4.11 | 1115534 | 45323 | 1.87% |
| 2025-10-30 | 3.96 | 4.02 | 0.06 | 1.52% | 3.94 | 4.06 | 1045263 | 41794 | 1.75% |
| 2025-10-29 | 3.92 | 3.96 | 0.05 | 1.28% | 3.85 | 3.96 | 633243 | 24864 | 1.06% |
| 2025-10-28 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.97 | 571162 | 22450 | 0.96% |
| 2025-10-27 | 3.93 | 3.92 | 0.00 | 0.00% | 3.92 | 4.04 | 804306 | 31912 | 1.35% |