| 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 | 3.22 | 3.18 | 0.04 | 1.27% | 3.13 | 3.25 | 2031491 | 64555 | 6.98% |
| 2026-02-02 | 3.01 | 3.14 | 0.12 | 3.97% | 2.99 | 3.32 | 2213064 | 70468 | 7.60% |
| 2026-01-30 | 3.00 | 3.02 | 0.00 | 0.00% | 2.95 | 3.04 | 741591 | 22248 | 2.55% |
| 2026-01-29 | 3.00 | 3.02 | 0.00 | 0.00% | 2.99 | 3.05 | 449222 | 13562 | 1.54% |
| 2026-01-28 | 2.99 | 3.02 | 0.01 | 0.33% | 2.97 | 3.03 | 468250 | 14080 | 1.61% |
| 2026-01-27 | 3.03 | 3.01 | -0.03 | -0.99% | 2.94 | 3.03 | 576066 | 17173 | 1.98% |
| 2026-01-26 | 3.05 | 3.04 | -0.02 | -0.65% | 3.01 | 3.06 | 517075 | 15718 | 1.78% |
| 2026-01-23 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.07 | 500275 | 15276 | 1.72% |
| 2026-01-22 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 479616 | 14488 | 1.65% |
| 2026-01-21 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.05 | 566340 | 17062 | 1.94% |
| 2026-01-20 | 3.02 | 3.06 | 0.05 | 1.66% | 2.99 | 3.06 | 658758 | 19971 | 2.26% |
| 2026-01-19 | 2.93 | 3.01 | 0.07 | 2.38% | 2.92 | 3.04 | 647886 | 19450 | 2.22% |
| 2026-01-16 | 2.95 | 2.94 | 0.01 | 0.34% | 2.93 | 3.00 | 566738 | 16789 | 1.95% |
| 2026-01-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.89 | 2.95 | 376213 | 10963 | 1.29% |
| 2026-01-14 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.98 | 675044 | 19915 | 2.32% |
| 2026-01-13 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 2.96 | 592461 | 17303 | 2.03% |
| 2026-01-12 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 2.91 | 406635 | 11741 | 1.40% |
| 2026-01-09 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.87 | 316901 | 9063 | 1.09% |
| 2026-01-08 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 291552 | 8303 | 1.00% |
| 2026-01-07 | 2.85 | 2.83 | -0.02 | -0.70% | 2.83 | 2.87 | 314032 | 8936 | 1.08% |
| 2026-01-06 | 2.82 | 2.85 | 0.04 | 1.42% | 2.81 | 2.86 | 370779 | 10535 | 1.27% |
| 2026-01-05 | 2.81 | 2.81 | 0.01 | 0.36% | 2.80 | 2.82 | 265433 | 7456 | 0.91% |
| 2025-12-31 | 2.82 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 276626 | 7753 | 0.95% |
| 2025-12-30 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 275763 | 7774 | 0.95% |
| 2025-12-29 | 2.87 | 2.84 | -0.03 | -1.05% | 2.84 | 2.88 | 232749 | 6651 | 0.80% |
| 2025-12-26 | 2.87 | 2.87 | 0.01 | 0.35% | 2.86 | 2.89 | 225305 | 6478 | 0.77% |
| 2025-12-25 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.87 | 186081 | 5323 | 0.64% |
| 2025-12-24 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 210553 | 6012 | 0.72% |
| 2025-12-23 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.90 | 253456 | 7263 | 0.87% |
| 2025-12-22 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 319576 | 9153 | 1.10% |
| 2025-12-19 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.86 | 285326 | 8084 | 0.98% |
| 2025-12-18 | 2.78 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 217944 | 6087 | 0.75% |
| 2025-12-17 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.83 | 340820 | 9492 | 1.17% |
| 2025-12-16 | 2.89 | 2.82 | -0.06 | -2.08% | 2.81 | 2.90 | 342659 | 9711 | 1.18% |
| 2025-12-15 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 256781 | 7424 | 0.88% |
| 2025-12-12 | 2.82 | 2.88 | 0.05 | 1.77% | 2.82 | 2.91 | 515576 | 14871 | 1.77% |
| 2025-12-11 | 2.88 | 2.83 | -0.04 | -1.39% | 2.81 | 2.89 | 335457 | 9532 | 1.15% |
| 2025-12-10 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 268614 | 7707 | 0.92% |
| 2025-12-09 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 257140 | 7363 | 0.88% |
| 2025-12-08 | 2.91 | 2.87 | -0.03 | -1.03% | 2.87 | 2.91 | 242572 | 6987 | 0.83% |
| 2025-12-05 | 2.85 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 256746 | 7359 | 0.88% |
| 2025-12-04 | 2.89 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 253712 | 7249 | 0.87% |
| 2025-12-03 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 303318 | 8737 | 1.04% |
| 2025-12-02 | 2.86 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 235796 | 6728 | 0.81% |
| 2025-12-01 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 304051 | 8674 | 1.04% |
| 2025-11-28 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 313742 | 8834 | 1.08% |
| 2025-11-27 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.83 | 256424 | 7215 | 0.88% |
| 2025-11-26 | 2.81 | 2.80 | 0.00 | 0.00% | 2.80 | 2.83 | 317349 | 8930 | 1.09% |
| 2025-11-25 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 401092 | 11258 | 1.38% |
| 2025-11-24 | 2.84 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 469301 | 13125 | 1.61% |
| 2025-11-21 | 2.92 | 2.82 | -0.12 | -4.08% | 2.82 | 2.95 | 583712 | 16744 | 2.00% |
| 2025-11-20 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 345995 | 10221 | 1.19% |
| 2025-11-19 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.04 | 386805 | 11525 | 1.33% |
| 2025-11-18 | 3.08 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 541700 | 16421 | 1.86% |
| 2025-11-17 | 3.09 | 3.09 | 0.00 | 0.00% | 3.04 | 3.10 | 403076 | 12373 | 1.38% |
| 2025-11-14 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 372885 | 11523 | 1.28% |
| 2025-11-13 | 3.08 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 398990 | 12268 | 1.37% |
| 2025-11-12 | 3.11 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 423074 | 13024 | 1.45% |
| 2025-11-11 | 3.12 | 3.10 | -0.01 | -0.32% | 3.08 | 3.13 | 434156 | 13443 | 1.49% |
| 2025-11-10 | 3.08 | 3.11 | 0.04 | 1.30% | 3.06 | 3.12 | 586260 | 18185 | 2.01% |
| 2025-11-07 | 3.06 | 3.07 | -0.01 | -0.32% | 3.05 | 3.11 | 481509 | 14845 | 1.65% |
| 2025-11-06 | 3.07 | 3.08 | 0.00 | 0.00% | 3.07 | 3.12 | 699659 | 21625 | 2.40% |
| 2025-11-05 | 2.99 | 3.08 | 0.08 | 2.67% | 2.98 | 3.10 | 881438 | 26981 | 3.03% |
| 2025-11-04 | 2.98 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 388444 | 11656 | 1.33% |
| 2025-11-03 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 412627 | 12273 | 1.42% |
| 2025-10-31 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 555425 | 16488 | 1.91% |
| 2025-10-30 | 2.98 | 3.01 | 0.07 | 2.38% | 2.97 | 3.08 | 1051574 | 31810 | 3.61% |
| 2025-10-29 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 2.95 | 419554 | 12217 | 1.44% |
| 2025-10-28 | 2.92 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 261497 | 7612 | 0.90% |
| 2025-10-27 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.94 | 504412 | 14698 | 1.73% |