| 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 | 3.37 | 3.31 | 0.08 | 2.48% | 3.23 | 3.41 | 2784100 | 91854 | 5.96% |
| 2026-02-02 | 3.26 | 3.23 | -0.13 | -3.87% | 3.13 | 3.35 | 3068375 | 100633 | 6.57% |
| 2026-01-30 | 3.55 | 3.36 | -0.36 | -9.68% | 3.36 | 3.60 | 5356510 | 183162 | 11.47% |
| 2026-01-29 | 3.98 | 3.72 | 0.00 | 0.00% | 3.57 | 4.09 | 9541730 | 368285 | 20.42% |
| 2026-01-28 | 3.72 | 3.72 | 0.34 | 10.06% | 3.72 | 3.72 | 834960 | 31060 | 1.79% |
| 2026-01-27 | 3.33 | 3.38 | -0.02 | -0.59% | 3.16 | 3.40 | 3388723 | 111409 | 7.25% |
| 2026-01-26 | 3.67 | 3.40 | -0.21 | -5.82% | 3.33 | 3.70 | 4710554 | 163298 | 10.08% |
| 2026-01-23 | 3.50 | 3.61 | 0.02 | 0.56% | 3.45 | 3.69 | 4580477 | 163515 | 9.80% |
| 2026-01-22 | 3.67 | 3.59 | 0.03 | 0.84% | 3.47 | 3.75 | 5043867 | 181886 | 10.80% |
| 2026-01-21 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.79 | 5784777 | 210747 | 12.38% |
| 2026-01-20 | 3.48 | 3.60 | 0.02 | 0.56% | 3.48 | 3.84 | 7332610 | 266193 | 15.70% |
| 2026-01-19 | 3.46 | 3.58 | 0.22 | 6.55% | 3.43 | 3.69 | 9101080 | 323967 | 19.48% |
| 2026-01-16 | 3.07 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 5851891 | 189402 | 12.53% |
| 2026-01-15 | 3.08 | 3.05 | -0.09 | -2.87% | 3.01 | 3.19 | 3030547 | 92982 | 6.49% |
| 2026-01-14 | 3.16 | 3.14 | 0.06 | 1.95% | 3.07 | 3.30 | 4673712 | 148487 | 10.00% |
| 2026-01-13 | 3.23 | 3.08 | -0.17 | -5.23% | 3.07 | 3.24 | 3432712 | 107898 | 7.35% |
| 2026-01-12 | 3.27 | 3.25 | -0.02 | -0.61% | 3.18 | 3.31 | 4390635 | 142254 | 9.40% |
| 2026-01-09 | 3.32 | 3.27 | -0.18 | -5.22% | 3.21 | 3.42 | 6708800 | 222237 | 14.36% |
| 2026-01-08 | 3.33 | 3.45 | 0.12 | 3.60% | 3.30 | 3.58 | 9716829 | 332151 | 20.80% |
| 2026-01-07 | 3.33 | 3.33 | 0.30 | 9.90% | 3.33 | 3.33 | 716618 | 23863 | 1.53% |
| 2026-01-06 | 2.94 | 3.03 | 0.28 | 10.18% | 2.93 | 3.03 | 3533530 | 106628 | 7.56% |
| 2026-01-05 | 2.65 | 2.75 | 0.07 | 2.61% | 2.64 | 2.78 | 2250322 | 61730 | 4.82% |
| 2025-12-31 | 2.73 | 2.68 | -0.06 | -2.19% | 2.64 | 2.75 | 1849404 | 49223 | 3.96% |
| 2025-12-30 | 2.70 | 2.74 | 0.01 | 0.37% | 2.64 | 2.80 | 2722434 | 73688 | 5.83% |
| 2025-12-29 | 2.80 | 2.73 | -0.06 | -2.15% | 2.71 | 2.88 | 2316901 | 63987 | 4.96% |
| 2025-12-26 | 2.77 | 2.79 | -0.08 | -2.79% | 2.75 | 2.87 | 3767321 | 105800 | 8.06% |
| 2025-12-25 | 2.74 | 2.87 | 0.13 | 4.74% | 2.73 | 3.01 | 5229058 | 153529 | 11.19% |
| 2025-12-24 | 2.71 | 2.74 | 0.02 | 0.74% | 2.67 | 2.76 | 1970962 | 53552 | 4.22% |
| 2025-12-23 | 2.82 | 2.72 | -0.15 | -5.23% | 2.71 | 2.85 | 2175712 | 60002 | 4.66% |
| 2025-12-22 | 2.87 | 2.87 | 0.00 | 0.00% | 2.83 | 2.90 | 1515082 | 43273 | 3.24% |
| 2025-12-19 | 2.90 | 2.87 | -0.01 | -0.35% | 2.80 | 2.92 | 1798054 | 51363 | 3.85% |
| 2025-12-18 | 2.95 | 2.88 | -0.01 | -0.35% | 2.87 | 2.97 | 1721998 | 50020 | 3.69% |
| 2025-12-17 | 2.93 | 2.89 | -0.07 | -2.36% | 2.83 | 2.94 | 1956226 | 56305 | 4.19% |
| 2025-12-16 | 2.91 | 2.96 | 0.00 | 0.00% | 2.73 | 3.06 | 4455300 | 127102 | 9.54% |
| 2025-12-15 | 2.62 | 2.96 | 0.27 | 10.04% | 2.60 | 2.96 | 3674536 | 105411 | 7.87% |
| 2025-12-12 | 2.71 | 2.69 | -0.06 | -2.18% | 2.65 | 2.75 | 2006576 | 53863 | 4.30% |
| 2025-12-11 | 2.89 | 2.75 | -0.15 | -5.17% | 2.74 | 2.93 | 1957000 | 54504 | 4.19% |
| 2025-12-10 | 2.91 | 2.90 | -0.05 | -1.69% | 2.84 | 2.97 | 2291558 | 66104 | 4.91% |
| 2025-12-09 | 3.05 | 2.95 | -0.17 | -5.45% | 2.93 | 3.05 | 2775602 | 82504 | 5.94% |
| 2025-12-08 | 2.96 | 3.12 | 0.13 | 4.35% | 2.96 | 3.28 | 3796800 | 116953 | 8.13% |
| 2025-12-05 | 2.97 | 2.99 | -0.01 | -0.33% | 2.91 | 3.02 | 1596076 | 47449 | 3.42% |
| 2025-12-04 | 3.05 | 3.00 | -0.07 | -2.28% | 2.95 | 3.07 | 1796008 | 53619 | 3.84% |
| 2025-12-03 | 3.20 | 3.07 | -0.13 | -4.06% | 3.05 | 3.21 | 2652711 | 82342 | 5.68% |
| 2025-12-02 | 3.15 | 3.20 | 0.01 | 0.31% | 3.11 | 3.28 | 3201189 | 102255 | 6.85% |
| 2025-12-01 | 3.25 | 3.19 | -0.07 | -2.15% | 3.14 | 3.32 | 3124761 | 100283 | 6.69% |
| 2025-11-28 | 3.16 | 3.26 | 0.14 | 4.49% | 3.09 | 3.31 | 3814119 | 121488 | 8.16% |
| 2025-11-27 | 3.20 | 3.12 | -0.13 | -4.00% | 3.11 | 3.26 | 3230926 | 102351 | 6.92% |
| 2025-11-26 | 3.30 | 3.25 | 0.00 | 0.00% | 3.21 | 3.42 | 5286834 | 174217 | 11.32% |
| 2025-11-25 | 3.11 | 3.25 | 0.30 | 10.17% | 3.06 | 3.25 | 2336266 | 74851 | 5.00% |
| 2025-11-24 | 3.06 | 2.95 | 0.00 | 0.00% | 2.87 | 3.10 | 3198828 | 94597 | 6.85% |
| 2025-11-21 | 3.11 | 2.95 | -0.29 | -8.95% | 2.94 | 3.18 | 4487688 | 135830 | 9.61% |
| 2025-11-20 | 3.56 | 3.24 | -0.36 | -10.00% | 3.24 | 3.59 | 5315910 | 177263 | 11.38% |
| 2025-11-19 | 3.43 | 3.60 | 0.14 | 4.05% | 3.27 | 3.74 | 6900712 | 243110 | 14.77% |
| 2025-11-18 | 4.08 | 3.46 | -0.37 | -9.66% | 3.45 | 4.09 | 9711169 | 361195 | 20.79% |
| 2025-11-17 | 3.61 | 3.83 | 0.35 | 10.06% | 3.55 | 3.83 | 5420146 | 200796 | 11.60% |
| 2025-11-14 | 3.17 | 3.48 | 0.32 | 10.13% | 3.11 | 3.48 | 6060853 | 207022 | 12.97% |
| 2025-11-13 | 3.04 | 3.16 | -0.02 | -0.63% | 2.97 | 3.29 | 5498435 | 172856 | 11.77% |
| 2025-11-12 | 3.35 | 3.18 | -0.20 | -5.92% | 3.07 | 3.46 | 6605238 | 212809 | 14.14% |
| 2025-11-11 | 3.60 | 3.38 | -0.10 | -2.87% | 3.36 | 3.66 | 9599393 | 337255 | 20.55% |
| 2025-11-10 | 3.25 | 3.48 | 0.32 | 10.13% | 3.25 | 3.48 | 6422144 | 221507 | 13.75% |
| 2025-11-07 | 3.43 | 3.16 | -0.22 | -6.51% | 3.09 | 3.56 | 7485828 | 242585 | 16.02% |
| 2025-11-06 | 3.61 | 3.38 | 0.08 | 2.42% | 3.22 | 3.63 | 9729879 | 333039 | 20.83% |
| 2025-11-05 | 3.15 | 3.30 | 0.30 | 10.00% | 3.03 | 3.30 | 5713191 | 183604 | 12.23% |
| 2025-11-04 | 2.95 | 3.00 | 0.27 | 9.89% | 2.91 | 3.00 | 1673432 | 49675 | 3.58% |
| 2025-11-03 | 2.45 | 2.73 | 0.25 | 10.08% | 2.41 | 2.73 | 4782638 | 126026 | 10.24% |
| 2025-10-31 | 2.76 | 2.48 | -0.28 | -10.14% | 2.48 | 2.82 | 6818718 | 176439 | 14.60% |
| 2025-10-30 | 3.10 | 2.76 | -0.28 | -9.21% | 2.74 | 3.24 | 8979080 | 268123 | 19.22% |
| 2025-10-29 | 3.25 | 3.04 | -0.15 | -4.70% | 3.00 | 3.44 | 10802098 | 346862 | 23.12% |
| 2025-10-28 | 3.19 | 3.19 | 0.29 | 10.00% | 3.19 | 3.19 | 533165 | 17007 | 1.14% |
| 2025-10-27 | 2.90 | 2.90 | 0.26 | 9.85% | 2.90 | 2.90 | 116356 | 3374 | 0.25% |