| 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 | 3.65 | 3.63 | 0.00 | 0.00% | 3.61 | 3.68 | 178862 | 6503 | 1.37% |
| 2026-02-02 | 3.66 | 3.63 | -0.03 | -0.82% | 3.63 | 3.71 | 254527 | 9358 | 1.95% |
| 2026-01-30 | 3.66 | 3.66 | 0.00 | 0.00% | 3.61 | 3.69 | 202046 | 7376 | 1.55% |
| 2026-01-29 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 208091 | 7608 | 1.59% |
| 2026-01-28 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.67 | 193961 | 7080 | 1.49% |
| 2026-01-27 | 3.66 | 3.63 | -0.03 | -0.82% | 3.58 | 3.66 | 172155 | 6217 | 1.32% |
| 2026-01-26 | 3.66 | 3.66 | -0.01 | -0.27% | 3.63 | 3.68 | 174653 | 6382 | 1.34% |
| 2026-01-23 | 3.64 | 3.67 | 0.02 | 0.55% | 3.62 | 3.67 | 187780 | 6846 | 1.44% |
| 2026-01-22 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.65 | 151839 | 5518 | 1.16% |
| 2026-01-21 | 3.62 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 149417 | 5404 | 1.14% |
| 2026-01-20 | 3.61 | 3.64 | 0.04 | 1.11% | 3.59 | 3.64 | 250641 | 9074 | 1.92% |
| 2026-01-19 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.60 | 176304 | 6314 | 1.35% |
| 2026-01-16 | 3.56 | 3.56 | 0.01 | 0.28% | 3.53 | 3.57 | 163789 | 5811 | 1.25% |
| 2026-01-15 | 3.58 | 3.55 | -0.05 | -1.39% | 3.53 | 3.59 | 177916 | 6328 | 1.36% |
| 2026-01-14 | 3.54 | 3.60 | 0.05 | 1.41% | 3.53 | 3.60 | 342977 | 12228 | 2.63% |
| 2026-01-13 | 3.55 | 3.55 | 0.01 | 0.28% | 3.53 | 3.58 | 241505 | 8588 | 1.85% |
| 2026-01-12 | 3.52 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 221565 | 7821 | 1.70% |
| 2026-01-09 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 148850 | 5241 | 1.14% |
| 2026-01-08 | 3.51 | 3.53 | 0.01 | 0.28% | 3.49 | 3.53 | 132806 | 4667 | 1.02% |
| 2026-01-07 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.55 | 172736 | 6091 | 1.32% |
| 2026-01-06 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.55 | 181873 | 6437 | 1.39% |
| 2026-01-05 | 3.56 | 3.53 | -0.01 | -0.28% | 3.52 | 3.57 | 185018 | 6535 | 1.42% |
| 2025-12-31 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.63 | 341244 | 12069 | 2.61% |
| 2025-12-30 | 3.51 | 3.49 | -0.03 | -0.85% | 3.47 | 3.52 | 171545 | 5993 | 1.31% |
| 2025-12-29 | 3.52 | 3.52 | 0.01 | 0.28% | 3.50 | 3.53 | 158707 | 5578 | 1.22% |
| 2025-12-26 | 3.52 | 3.51 | 0.00 | 0.00% | 3.50 | 3.54 | 199218 | 7009 | 1.53% |
| 2025-12-25 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.53 | 133337 | 4687 | 1.02% |
| 2025-12-24 | 3.50 | 3.51 | 0.00 | 0.00% | 3.50 | 3.53 | 136792 | 4805 | 1.05% |
| 2025-12-23 | 3.51 | 3.51 | -0.01 | -0.28% | 3.48 | 3.52 | 155273 | 5435 | 1.19% |
| 2025-12-22 | 3.51 | 3.52 | 0.01 | 0.28% | 3.49 | 3.53 | 156548 | 5494 | 1.20% |
| 2025-12-19 | 3.45 | 3.51 | 0.06 | 1.74% | 3.44 | 3.52 | 192749 | 6734 | 1.48% |
| 2025-12-18 | 3.42 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 164301 | 5660 | 1.26% |
| 2025-12-17 | 3.44 | 3.44 | 0.01 | 0.29% | 3.38 | 3.44 | 188438 | 6438 | 1.44% |
| 2025-12-16 | 3.44 | 3.43 | -0.01 | -0.29% | 3.41 | 3.46 | 161475 | 5543 | 1.24% |
| 2025-12-15 | 3.41 | 3.44 | 0.02 | 0.58% | 3.40 | 3.47 | 157449 | 5420 | 1.21% |
| 2025-12-12 | 3.44 | 3.42 | -0.04 | -1.16% | 3.42 | 3.47 | 227707 | 7849 | 1.74% |
| 2025-12-11 | 3.54 | 3.46 | -0.09 | -2.54% | 3.45 | 3.56 | 305813 | 10670 | 2.34% |
| 2025-12-10 | 3.60 | 3.55 | 0.02 | 0.57% | 3.52 | 3.63 | 338225 | 12076 | 2.59% |
| 2025-12-09 | 3.61 | 3.53 | -0.09 | -2.49% | 3.52 | 3.61 | 263306 | 9345 | 2.02% |
| 2025-12-08 | 3.63 | 3.62 | -0.01 | -0.28% | 3.59 | 3.67 | 256575 | 9313 | 1.97% |
| 2025-12-05 | 3.57 | 3.63 | 0.06 | 1.68% | 3.55 | 3.63 | 265044 | 9498 | 2.03% |
| 2025-12-04 | 3.71 | 3.57 | -0.12 | -3.25% | 3.56 | 3.71 | 320166 | 11572 | 2.45% |
| 2025-12-03 | 3.73 | 3.69 | -0.01 | -0.27% | 3.64 | 3.74 | 568102 | 20968 | 4.35% |
| 2025-12-02 | 3.71 | 3.70 | 0.07 | 1.93% | 3.69 | 3.88 | 797226 | 29810 | 6.11% |
| 2025-12-01 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.64 | 254410 | 9145 | 1.95% |
| 2025-11-28 | 3.55 | 3.55 | 0.02 | 0.57% | 3.50 | 3.55 | 151411 | 5339 | 1.16% |
| 2025-11-27 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.55 | 101286 | 3575 | 0.78% |
| 2025-11-26 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.58 | 170249 | 6047 | 1.30% |
| 2025-11-25 | 3.50 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 152060 | 5341 | 1.16% |
| 2025-11-24 | 3.53 | 3.49 | -0.03 | -0.85% | 3.48 | 3.55 | 220124 | 7712 | 1.69% |
| 2025-11-21 | 3.59 | 3.52 | -0.10 | -2.76% | 3.49 | 3.62 | 362103 | 12817 | 2.77% |
| 2025-11-20 | 3.62 | 3.62 | -0.01 | -0.28% | 3.58 | 3.65 | 192914 | 6959 | 1.48% |
| 2025-11-19 | 3.66 | 3.63 | -0.02 | -0.55% | 3.61 | 3.68 | 151207 | 5492 | 1.16% |
| 2025-11-18 | 3.72 | 3.65 | -0.07 | -1.88% | 3.61 | 3.72 | 231391 | 8455 | 1.77% |
| 2025-11-17 | 3.73 | 3.72 | -0.01 | -0.27% | 3.71 | 3.75 | 164790 | 6139 | 1.26% |
| 2025-11-14 | 3.70 | 3.73 | 0.02 | 0.54% | 3.70 | 3.76 | 241955 | 9046 | 1.85% |
| 2025-11-13 | 3.67 | 3.71 | 0.03 | 0.82% | 3.64 | 3.72 | 227533 | 8387 | 1.74% |
| 2025-11-12 | 3.69 | 3.68 | -0.02 | -0.54% | 3.66 | 3.72 | 151792 | 5597 | 1.16% |
| 2025-11-11 | 3.66 | 3.70 | 0.03 | 0.82% | 3.66 | 3.71 | 226203 | 8360 | 1.73% |
| 2025-11-10 | 3.65 | 3.67 | 0.02 | 0.55% | 3.64 | 3.69 | 199832 | 7322 | 1.53% |
| 2025-11-07 | 3.69 | 3.65 | -0.06 | -1.62% | 3.65 | 3.72 | 246450 | 9054 | 1.89% |
| 2025-11-06 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.74 | 325629 | 12038 | 2.49% |
| 2025-11-05 | 3.67 | 3.72 | 0.02 | 0.54% | 3.66 | 3.74 | 280759 | 10436 | 2.15% |
| 2025-11-04 | 3.65 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 239109 | 8806 | 1.83% |
| 2025-11-03 | 3.65 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 186209 | 6808 | 1.43% |
| 2025-10-31 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 269073 | 9744 | 2.06% |
| 2025-10-30 | 3.61 | 3.58 | -0.04 | -1.10% | 3.56 | 3.62 | 150891 | 5418 | 1.16% |
| 2025-10-29 | 3.63 | 3.62 | -0.01 | -0.28% | 3.56 | 3.63 | 208870 | 7520 | 1.60% |
| 2025-10-28 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 231111 | 8360 | 1.77% |
| 2025-10-27 | 3.61 | 3.60 | -0.04 | -1.10% | 3.52 | 3.63 | 332968 | 11939 | 2.55% |