| 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 | 3.68 | 3.81 | 0.13 | 3.53% | 3.68 | 3.95 | 603924 | 23057 | 5.93% |
| 2026-02-02 | 3.66 | 3.68 | 0.09 | 2.51% | 3.62 | 3.81 | 640145 | 23908 | 6.28% |
| 2026-01-30 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.62 | 282948 | 10157 | 2.78% |
| 2026-01-29 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.56 | 232250 | 8179 | 2.28% |
| 2026-01-28 | 3.46 | 3.48 | -0.01 | -0.29% | 3.46 | 3.52 | 145380 | 5075 | 1.43% |
| 2026-01-27 | 3.52 | 3.49 | -0.05 | -1.41% | 3.43 | 3.54 | 175358 | 6091 | 1.72% |
| 2026-01-26 | 3.55 | 3.54 | -0.03 | -0.84% | 3.49 | 3.57 | 217353 | 7671 | 2.13% |
| 2026-01-23 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 234727 | 8414 | 2.30% |
| 2026-01-22 | 3.52 | 3.60 | 0.07 | 1.98% | 3.49 | 3.62 | 290264 | 10368 | 2.85% |
| 2026-01-21 | 3.58 | 3.53 | -0.09 | -2.49% | 3.52 | 3.60 | 260611 | 9229 | 2.56% |
| 2026-01-20 | 3.56 | 3.62 | 0.02 | 0.56% | 3.48 | 3.66 | 511231 | 18122 | 5.02% |
| 2026-01-19 | 3.72 | 3.60 | 0.12 | 3.45% | 3.57 | 3.75 | 875280 | 31782 | 8.59% |
| 2026-01-16 | 3.43 | 3.48 | 0.03 | 0.87% | 3.37 | 3.48 | 334203 | 11431 | 3.28% |
| 2026-01-15 | 3.54 | 3.45 | 0.00 | 0.00% | 3.41 | 3.57 | 374604 | 13002 | 3.68% |
| 2026-01-14 | 3.37 | 3.45 | 0.09 | 2.68% | 3.35 | 3.45 | 293258 | 9976 | 2.88% |
| 2026-01-13 | 3.42 | 3.36 | -0.06 | -1.75% | 3.35 | 3.43 | 214543 | 7280 | 2.11% |
| 2026-01-12 | 3.37 | 3.42 | 0.05 | 1.48% | 3.37 | 3.44 | 238296 | 8124 | 2.34% |
| 2026-01-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 194793 | 6539 | 1.91% |
| 2026-01-08 | 3.35 | 3.36 | -0.01 | -0.30% | 3.30 | 3.36 | 183027 | 6102 | 1.80% |
| 2026-01-07 | 3.32 | 3.37 | 0.06 | 1.81% | 3.31 | 3.40 | 270759 | 9066 | 2.66% |
| 2026-01-06 | 3.27 | 3.31 | 0.04 | 1.22% | 3.25 | 3.32 | 229281 | 7554 | 2.25% |
| 2026-01-05 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 236654 | 7733 | 2.32% |
| 2025-12-31 | 3.29 | 3.30 | 0.03 | 0.92% | 3.24 | 3.31 | 173416 | 5688 | 1.70% |
| 2025-12-30 | 3.32 | 3.27 | -0.06 | -1.80% | 3.25 | 3.33 | 216727 | 7113 | 2.13% |
| 2025-12-29 | 3.37 | 3.33 | -0.05 | -1.48% | 3.31 | 3.38 | 197788 | 6598 | 1.94% |
| 2025-12-26 | 3.39 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 233916 | 7934 | 2.30% |
| 2025-12-25 | 3.44 | 3.38 | -0.04 | -1.17% | 3.36 | 3.50 | 245700 | 8358 | 2.41% |
| 2025-12-24 | 3.38 | 3.42 | 0.05 | 1.48% | 3.31 | 3.43 | 322523 | 10891 | 3.17% |
| 2025-12-23 | 3.56 | 3.37 | -0.19 | -5.34% | 3.36 | 3.57 | 459055 | 15657 | 4.51% |
| 2025-12-22 | 3.62 | 3.56 | -0.08 | -2.20% | 3.53 | 3.64 | 442345 | 15803 | 4.34% |
| 2025-12-19 | 3.55 | 3.64 | 0.19 | 5.51% | 3.52 | 3.67 | 748244 | 26942 | 7.34% |
| 2025-12-18 | 3.35 | 3.45 | 0.02 | 0.58% | 3.35 | 3.50 | 594916 | 20551 | 5.84% |
| 2025-12-17 | 3.33 | 3.43 | 0.15 | 4.57% | 3.29 | 3.59 | 748205 | 25700 | 7.34% |
| 2025-12-16 | 3.27 | 3.28 | 0.02 | 0.61% | 3.25 | 3.37 | 208605 | 6905 | 2.05% |
| 2025-12-15 | 3.21 | 3.26 | 0.05 | 1.56% | 3.20 | 3.30 | 144636 | 4701 | 1.42% |
| 2025-12-12 | 3.25 | 3.21 | -0.03 | -0.93% | 3.20 | 3.27 | 144824 | 4684 | 1.42% |
| 2025-12-11 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 226092 | 7404 | 2.22% |
| 2025-12-10 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.45 | 184537 | 6254 | 1.81% |
| 2025-12-09 | 3.37 | 3.37 | -0.02 | -0.59% | 3.32 | 3.40 | 180455 | 6080 | 1.77% |
| 2025-12-08 | 3.41 | 3.39 | -0.01 | -0.29% | 3.35 | 3.43 | 199527 | 6746 | 1.96% |
| 2025-12-05 | 3.39 | 3.40 | 0.02 | 0.59% | 3.34 | 3.41 | 148718 | 5028 | 1.46% |
| 2025-12-04 | 3.48 | 3.38 | -0.13 | -3.70% | 3.37 | 3.50 | 235708 | 8058 | 2.31% |
| 2025-12-03 | 3.54 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 241830 | 8486 | 2.37% |
| 2025-12-02 | 3.50 | 3.53 | 0.03 | 0.86% | 3.45 | 3.56 | 220579 | 7754 | 2.16% |
| 2025-12-01 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.54 | 192638 | 6761 | 1.89% |
| 2025-11-28 | 3.44 | 3.50 | 0.06 | 1.74% | 3.40 | 3.50 | 201755 | 6962 | 1.98% |
| 2025-11-27 | 3.40 | 3.44 | 0.05 | 1.47% | 3.35 | 3.48 | 231596 | 7938 | 2.27% |
| 2025-11-26 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.49 | 180757 | 6190 | 1.77% |
| 2025-11-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.42 | 3.46 | 164050 | 5634 | 1.61% |
| 2025-11-24 | 3.35 | 3.44 | 0.11 | 3.30% | 3.35 | 3.46 | 205241 | 6997 | 2.01% |
| 2025-11-21 | 3.39 | 3.33 | -0.11 | -3.20% | 3.33 | 3.46 | 182504 | 6176 | 1.79% |
| 2025-11-20 | 3.48 | 3.44 | -0.04 | -1.15% | 3.39 | 3.50 | 160039 | 5504 | 1.57% |
| 2025-11-19 | 3.51 | 3.48 | -0.05 | -1.42% | 3.44 | 3.55 | 178007 | 6205 | 1.75% |
| 2025-11-18 | 3.53 | 3.53 | -0.02 | -0.56% | 3.48 | 3.59 | 191003 | 6708 | 1.87% |
| 2025-11-17 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.57 | 217020 | 7682 | 2.13% |
| 2025-11-14 | 3.51 | 3.51 | -0.04 | -1.13% | 3.50 | 3.63 | 233036 | 8257 | 2.29% |
| 2025-11-13 | 3.44 | 3.55 | 0.10 | 2.90% | 3.42 | 3.55 | 262609 | 9176 | 2.58% |
| 2025-11-12 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.54 | 188896 | 6562 | 1.85% |
| 2025-11-11 | 3.47 | 3.50 | 0.02 | 0.57% | 3.44 | 3.51 | 190156 | 6628 | 1.87% |
| 2025-11-10 | 3.37 | 3.48 | 0.12 | 3.57% | 3.32 | 3.50 | 301547 | 10375 | 2.96% |
| 2025-11-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.41 | 183603 | 6181 | 1.80% |
| 2025-11-06 | 3.36 | 3.37 | -0.01 | -0.30% | 3.30 | 3.40 | 245262 | 8229 | 2.41% |
| 2025-11-05 | 3.32 | 3.38 | 0.06 | 1.81% | 3.30 | 3.40 | 241115 | 8132 | 2.37% |
| 2025-11-04 | 3.29 | 3.32 | 0.01 | 0.30% | 3.28 | 3.33 | 190477 | 6308 | 1.87% |
| 2025-11-03 | 3.33 | 3.31 | 0.05 | 1.53% | 3.27 | 3.35 | 205177 | 6776 | 2.01% |
| 2025-10-31 | 3.20 | 3.26 | 0.07 | 2.19% | 3.19 | 3.27 | 234290 | 7614 | 2.30% |
| 2025-10-30 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 166425 | 5345 | 1.63% |
| 2025-10-29 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.25 | 177526 | 5709 | 1.74% |
| 2025-10-28 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 151143 | 4914 | 1.48% |
| 2025-10-27 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 178177 | 5793 | 1.75% |