| 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 | 3.28 | 3.28 | 0.07 | 2.18% | 3.21 | 3.37 | 1884225 | 61628 | 8.35% |
| 2026-02-02 | 3.32 | 3.21 | -0.13 | -3.89% | 3.20 | 3.37 | 2000391 | 65385 | 8.87% |
| 2026-01-30 | 3.34 | 3.34 | 0.01 | 0.30% | 3.28 | 3.44 | 3888198 | 130379 | 17.24% |
| 2026-01-29 | 3.03 | 3.33 | 0.30 | 9.90% | 3.00 | 3.33 | 3395116 | 109487 | 15.05% |
| 2026-01-28 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.05 | 1517390 | 45775 | 6.73% |
| 2026-01-27 | 3.03 | 2.98 | -0.05 | -1.65% | 2.94 | 3.04 | 1495128 | 44490 | 6.63% |
| 2026-01-26 | 3.14 | 3.03 | -0.11 | -3.50% | 3.02 | 3.16 | 1723238 | 52746 | 7.64% |
| 2026-01-23 | 3.18 | 3.14 | -0.02 | -0.63% | 3.08 | 3.19 | 1715560 | 53581 | 7.60% |
| 2026-01-22 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.22 | 2008274 | 63717 | 8.90% |
| 2026-01-21 | 3.26 | 3.16 | -0.06 | -1.86% | 3.14 | 3.29 | 3733918 | 119031 | 16.55% |
| 2026-01-20 | 2.98 | 3.22 | 0.22 | 7.33% | 2.98 | 3.30 | 6249706 | 200677 | 27.70% |
| 2026-01-19 | 2.95 | 3.00 | 0.05 | 1.69% | 2.93 | 3.02 | 1337058 | 39834 | 5.93% |
| 2026-01-16 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.02 | 1549708 | 45931 | 6.87% |
| 2026-01-15 | 2.97 | 3.02 | 0.07 | 2.37% | 2.94 | 3.04 | 2733844 | 81800 | 12.12% |
| 2026-01-14 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 2.99 | 1480259 | 43792 | 6.56% |
| 2026-01-13 | 2.97 | 2.96 | -0.02 | -0.67% | 2.95 | 3.04 | 1901494 | 56764 | 8.43% |
| 2026-01-12 | 2.95 | 2.98 | 0.02 | 0.68% | 2.93 | 2.98 | 1338120 | 39600 | 5.93% |
| 2026-01-09 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.98 | 1270246 | 37417 | 5.63% |
| 2026-01-08 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 2.99 | 1344163 | 39683 | 5.96% |
| 2026-01-07 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.99 | 1224674 | 36040 | 5.43% |
| 2026-01-06 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 3.00 | 1704044 | 50633 | 7.55% |
| 2026-01-05 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.99 | 1592394 | 47066 | 7.06% |
| 2025-12-31 | 2.97 | 2.92 | 0.05 | 1.74% | 2.91 | 3.00 | 1439513 | 42405 | 6.38% |
| 2025-12-30 | 2.88 | 2.87 | -0.02 | -0.69% | 2.87 | 2.89 | 539869 | 15528 | 2.39% |
| 2025-12-29 | 2.91 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 607596 | 17587 | 2.69% |
| 2025-12-26 | 2.91 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 756354 | 22051 | 3.35% |
| 2025-12-25 | 2.96 | 2.93 | 0.02 | 0.69% | 2.92 | 2.97 | 756969 | 22233 | 3.36% |
| 2025-12-24 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.92 | 588346 | 17078 | 2.61% |
| 2025-12-23 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.94 | 801407 | 23295 | 3.55% |
| 2025-12-22 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.96 | 810521 | 23840 | 3.59% |
| 2025-12-19 | 2.91 | 2.96 | 0.04 | 1.37% | 2.91 | 2.98 | 1121290 | 33145 | 4.97% |
| 2025-12-18 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 770077 | 22538 | 3.41% |
| 2025-12-17 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 661975 | 19229 | 2.93% |
| 2025-12-16 | 2.89 | 2.92 | 0.03 | 1.04% | 2.88 | 2.96 | 1037354 | 30282 | 4.60% |
| 2025-12-15 | 2.89 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 654158 | 18953 | 2.90% |
| 2025-12-12 | 2.96 | 2.91 | -0.03 | -1.02% | 2.91 | 2.98 | 1000285 | 29369 | 4.43% |
| 2025-12-11 | 3.00 | 2.94 | -0.12 | -3.92% | 2.94 | 3.01 | 1667946 | 49382 | 7.39% |
| 2025-12-10 | 2.92 | 3.06 | 0.12 | 4.08% | 2.92 | 3.11 | 2659956 | 80499 | 11.79% |
| 2025-12-09 | 3.05 | 2.94 | -0.14 | -4.55% | 2.93 | 3.06 | 2013104 | 59971 | 8.92% |
| 2025-12-08 | 3.08 | 3.08 | -0.02 | -0.65% | 3.04 | 3.10 | 1426642 | 43733 | 6.32% |
| 2025-12-05 | 3.05 | 3.10 | 0.04 | 1.31% | 2.98 | 3.11 | 2068588 | 62796 | 9.17% |
| 2025-12-04 | 3.10 | 3.06 | -0.06 | -1.92% | 3.04 | 3.12 | 1500392 | 46074 | 6.65% |
| 2025-12-03 | 3.16 | 3.12 | -0.03 | -0.95% | 3.07 | 3.21 | 2109366 | 65979 | 9.35% |
| 2025-12-02 | 3.08 | 3.15 | 0.05 | 1.61% | 3.05 | 3.18 | 2055530 | 64328 | 9.11% |
| 2025-12-01 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.16 | 1616034 | 50256 | 7.16% |
| 2025-11-28 | 3.09 | 3.13 | 0.04 | 1.29% | 3.01 | 3.18 | 2225263 | 69041 | 9.86% |
| 2025-11-27 | 3.03 | 3.09 | 0.02 | 0.65% | 2.96 | 3.18 | 2479842 | 76218 | 10.99% |
| 2025-11-26 | 3.16 | 3.07 | -0.11 | -3.46% | 3.06 | 3.21 | 2745898 | 85668 | 12.17% |
| 2025-11-25 | 3.12 | 3.18 | 0.07 | 2.25% | 3.06 | 3.32 | 3721706 | 117916 | 16.50% |
| 2025-11-24 | 3.06 | 3.11 | 0.05 | 1.63% | 3.00 | 3.24 | 3432932 | 107714 | 15.22% |
| 2025-11-21 | 3.05 | 3.06 | -0.01 | -0.33% | 2.99 | 3.15 | 4034069 | 124318 | 17.88% |
| 2025-11-20 | 2.89 | 3.07 | 0.18 | 6.23% | 2.85 | 3.18 | 4731932 | 147159 | 20.98% |
| 2025-11-19 | 2.94 | 2.89 | -0.07 | -2.36% | 2.88 | 2.94 | 1135447 | 32896 | 5.03% |
| 2025-11-18 | 3.04 | 2.96 | -0.09 | -2.95% | 2.90 | 3.05 | 1939477 | 57169 | 8.60% |
| 2025-11-17 | 3.05 | 3.05 | 0.03 | 0.99% | 3.03 | 3.08 | 1718226 | 52403 | 7.62% |
| 2025-11-14 | 2.96 | 3.02 | 0.08 | 2.72% | 2.95 | 3.10 | 2618250 | 79199 | 11.61% |
| 2025-11-13 | 2.92 | 2.94 | 0.02 | 0.68% | 2.90 | 2.96 | 1177399 | 34596 | 5.22% |
| 2025-11-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 684979 | 20048 | 3.04% |
| 2025-11-11 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 2.96 | 855232 | 25116 | 3.79% |
| 2025-11-10 | 2.92 | 2.95 | 0.04 | 1.37% | 2.90 | 2.95 | 1000164 | 29295 | 4.43% |
| 2025-11-07 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.94 | 928827 | 26940 | 4.12% |
| 2025-11-06 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 492014 | 14116 | 2.18% |
| 2025-11-05 | 2.86 | 2.88 | 0.00 | 0.00% | 2.85 | 2.90 | 652114 | 18799 | 2.89% |
| 2025-11-04 | 2.88 | 2.88 | -0.01 | -0.35% | 2.86 | 2.89 | 536673 | 15433 | 2.38% |
| 2025-11-03 | 2.88 | 2.89 | 0.02 | 0.70% | 2.85 | 2.89 | 488130 | 14013 | 2.16% |
| 2025-10-31 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 548368 | 15713 | 2.43% |
| 2025-10-30 | 2.89 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 710802 | 20434 | 3.15% |
| 2025-10-29 | 2.88 | 2.88 | 0.00 | 0.00% | 2.84 | 2.88 | 605982 | 17328 | 2.69% |
| 2025-10-28 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 645278 | 18612 | 2.86% |
| 2025-10-27 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 582565 | 16876 | 2.58% |