| 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 | 3.68 | 3.75 | 0.06 | 1.63% | 3.68 | 3.76 | 222985 | 8314 | 0.50% |
| 2026-02-03 | 3.72 | 3.69 | -0.03 | -0.81% | 3.66 | 3.73 | 244390 | 9033 | 0.55% |
| 2026-02-02 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.79 | 228607 | 8583 | 0.52% |
| 2026-01-30 | 3.77 | 3.75 | -0.03 | -0.79% | 3.73 | 3.78 | 252549 | 9490 | 0.57% |
| 2026-01-29 | 3.69 | 3.78 | 0.08 | 2.16% | 3.68 | 3.78 | 398751 | 14940 | 0.90% |
| 2026-01-28 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 235208 | 8686 | 0.53% |
| 2026-01-27 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 192771 | 7090 | 0.44% |
| 2026-01-26 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 259197 | 9559 | 0.59% |
| 2026-01-23 | 3.67 | 3.69 | 0.02 | 0.54% | 3.67 | 3.70 | 221898 | 8174 | 0.50% |
| 2026-01-22 | 3.65 | 3.67 | 0.03 | 0.82% | 3.64 | 3.68 | 218519 | 8007 | 0.49% |
| 2026-01-21 | 3.67 | 3.64 | -0.03 | -0.82% | 3.63 | 3.69 | 207606 | 7591 | 0.47% |
| 2026-01-20 | 3.65 | 3.67 | 0.03 | 0.82% | 3.63 | 3.68 | 195611 | 7150 | 0.44% |
| 2026-01-19 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.65 | 142252 | 5171 | 0.32% |
| 2026-01-16 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.71 | 327367 | 11994 | 0.74% |
| 2026-01-15 | 3.72 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 253398 | 9382 | 0.57% |
| 2026-01-14 | 3.77 | 3.73 | -0.04 | -1.06% | 3.73 | 3.79 | 349966 | 13152 | 0.79% |
| 2026-01-13 | 3.76 | 3.77 | 0.02 | 0.53% | 3.75 | 3.82 | 363074 | 13753 | 0.82% |
| 2026-01-12 | 3.72 | 3.75 | 0.02 | 0.54% | 3.72 | 3.75 | 227306 | 8493 | 0.51% |
| 2026-01-09 | 3.72 | 3.73 | 0.01 | 0.27% | 3.71 | 3.73 | 149576 | 5562 | 0.34% |
| 2026-01-08 | 3.72 | 3.72 | -0.01 | -0.27% | 3.71 | 3.74 | 142100 | 5290 | 0.32% |
| 2026-01-07 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.75 | 151722 | 5661 | 0.34% |
| 2026-01-06 | 3.72 | 3.74 | 0.02 | 0.54% | 3.71 | 3.75 | 190600 | 7118 | 0.43% |
| 2026-01-05 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.72 | 198264 | 7329 | 0.45% |
| 2025-12-31 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 192203 | 7108 | 0.43% |
| 2025-12-30 | 3.76 | 3.71 | -0.04 | -1.07% | 3.71 | 3.77 | 180958 | 6755 | 0.41% |
| 2025-12-29 | 3.74 | 3.75 | 0.01 | 0.27% | 3.72 | 3.77 | 165133 | 6194 | 0.37% |
| 2025-12-26 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.78 | 173758 | 6516 | 0.39% |
| 2025-12-25 | 3.75 | 3.76 | 0.01 | 0.27% | 3.74 | 3.78 | 129816 | 4884 | 0.29% |
| 2025-12-24 | 3.75 | 3.75 | -0.01 | -0.27% | 3.73 | 3.76 | 113075 | 4239 | 0.26% |
| 2025-12-23 | 3.76 | 3.76 | 0.00 | 0.00% | 3.74 | 3.79 | 162692 | 6119 | 0.37% |
| 2025-12-22 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 193641 | 7308 | 0.44% |
| 2025-12-19 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.82 | 211290 | 8006 | 0.48% |
| 2025-12-18 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 255891 | 9625 | 0.58% |
| 2025-12-17 | 3.73 | 3.73 | 0.00 | 0.00% | 3.67 | 3.74 | 294282 | 10905 | 0.67% |
| 2025-12-16 | 3.72 | 3.73 | 0.00 | 0.00% | 3.70 | 3.75 | 218506 | 8132 | 0.49% |
| 2025-12-15 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.75 | 296037 | 11005 | 0.67% |
| 2025-12-12 | 3.72 | 3.72 | 0.00 | 0.00% | 3.67 | 3.76 | 584730 | 21826 | 1.32% |
| 2025-12-11 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 203320 | 7572 | 0.46% |
| 2025-12-10 | 3.77 | 3.74 | -0.03 | -0.80% | 3.72 | 3.77 | 215251 | 8055 | 0.49% |
| 2025-12-09 | 3.79 | 3.77 | -0.03 | -0.79% | 3.77 | 3.81 | 159969 | 6054 | 0.36% |
| 2025-12-08 | 3.78 | 3.80 | 0.01 | 0.26% | 3.78 | 3.81 | 228596 | 8678 | 0.52% |
| 2025-12-05 | 3.83 | 3.79 | -0.04 | -1.04% | 3.74 | 3.84 | 358852 | 13556 | 0.81% |
| 2025-12-04 | 3.86 | 3.83 | -0.04 | -1.03% | 3.82 | 3.88 | 230321 | 8861 | 0.52% |
| 2025-12-03 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.95 | 289698 | 11320 | 0.65% |
| 2025-12-02 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.90 | 226817 | 8783 | 0.51% |
| 2025-12-01 | 3.83 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 291493 | 11227 | 0.66% |
| 2025-11-28 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 182139 | 6973 | 0.41% |
| 2025-11-27 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.87 | 220504 | 8475 | 0.50% |
| 2025-11-26 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.88 | 200249 | 7698 | 0.45% |
| 2025-11-25 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 243617 | 9378 | 0.55% |
| 2025-11-24 | 3.88 | 3.83 | -0.06 | -1.54% | 3.81 | 3.91 | 380454 | 14659 | 0.86% |
| 2025-11-21 | 4.00 | 3.89 | -0.13 | -3.23% | 3.88 | 4.02 | 368708 | 14535 | 0.83% |
| 2025-11-20 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 267903 | 10772 | 0.61% |
| 2025-11-19 | 4.02 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 243552 | 9752 | 0.55% |
| 2025-11-18 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.08 | 233112 | 9393 | 0.53% |
| 2025-11-17 | 4.11 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 238126 | 9676 | 0.54% |
| 2025-11-14 | 4.09 | 4.11 | 0.01 | 0.24% | 4.09 | 4.15 | 260219 | 10753 | 0.59% |
| 2025-11-13 | 4.10 | 4.10 | -0.01 | -0.24% | 4.04 | 4.12 | 328826 | 13396 | 0.74% |
| 2025-11-12 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 281027 | 11595 | 0.64% |
| 2025-11-11 | 4.02 | 4.14 | 0.11 | 2.73% | 4.00 | 4.17 | 473487 | 19446 | 1.07% |
| 2025-11-10 | 3.97 | 4.03 | 0.06 | 1.51% | 3.96 | 4.05 | 253669 | 10187 | 0.57% |
| 2025-11-07 | 3.96 | 3.97 | 0.01 | 0.25% | 3.96 | 3.99 | 205594 | 8172 | 0.46% |
| 2025-11-06 | 3.97 | 3.96 | -0.02 | -0.50% | 3.94 | 3.98 | 264665 | 10484 | 0.60% |
| 2025-11-05 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 287175 | 11430 | 0.65% |
| 2025-11-04 | 3.91 | 3.99 | 0.08 | 2.05% | 3.90 | 3.99 | 513550 | 20342 | 1.16% |
| 2025-11-03 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.94 | 515099 | 20174 | 1.16% |
| 2025-10-31 | 4.10 | 3.89 | -0.26 | -6.27% | 3.88 | 4.10 | 1109632 | 43772 | 2.51% |
| 2025-10-30 | 4.12 | 4.15 | 0.02 | 0.48% | 4.12 | 4.18 | 233313 | 9695 | 0.53% |
| 2025-10-29 | 4.15 | 4.13 | -0.02 | -0.48% | 4.08 | 4.15 | 247229 | 10160 | 0.56% |
| 2025-10-28 | 4.18 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 267785 | 11122 | 0.61% |
| 2025-10-27 | 4.11 | 4.19 | 0.08 | 1.95% | 4.07 | 4.21 | 448423 | 18630 | 1.01% |