| 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 | 3.20 | 3.19 | 0.01 | 0.31% | 3.17 | 3.25 | 359508 | 11484 | 3.01% |
| 2026-02-02 | 3.31 | 3.18 | -0.08 | -2.45% | 3.17 | 3.31 | 420185 | 13550 | 3.51% |
| 2026-01-30 | 3.09 | 3.26 | 0.15 | 4.82% | 3.04 | 3.28 | 795354 | 25234 | 6.65% |
| 2026-01-29 | 3.20 | 3.11 | -0.10 | -3.12% | 3.08 | 3.23 | 505881 | 15920 | 4.23% |
| 2026-01-28 | 3.20 | 3.21 | 0.01 | 0.31% | 3.16 | 3.27 | 503496 | 16190 | 4.21% |
| 2026-01-27 | 3.28 | 3.20 | -0.05 | -1.54% | 3.12 | 3.34 | 819359 | 26092 | 6.85% |
| 2026-01-26 | 3.35 | 3.25 | -0.11 | -3.27% | 3.21 | 3.42 | 891476 | 29354 | 7.46% |
| 2026-01-23 | 3.33 | 3.36 | 0.03 | 0.90% | 3.28 | 3.39 | 813230 | 27178 | 6.80% |
| 2026-01-22 | 3.25 | 3.33 | 0.03 | 0.91% | 3.21 | 3.39 | 1252066 | 41604 | 10.47% |
| 2026-01-21 | 3.18 | 3.30 | 0.14 | 4.43% | 3.11 | 3.39 | 1624022 | 53248 | 13.59% |
| 2026-01-20 | 3.03 | 3.16 | 0.15 | 4.98% | 2.97 | 3.30 | 2064922 | 65226 | 17.27% |
| 2026-01-19 | 2.74 | 3.01 | 0.27 | 9.85% | 2.73 | 3.01 | 776821 | 22631 | 6.50% |
| 2026-01-16 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 294447 | 8088 | 2.46% |
| 2026-01-15 | 2.77 | 2.75 | -0.04 | -1.43% | 2.72 | 2.80 | 338170 | 9279 | 2.83% |
| 2026-01-14 | 2.82 | 2.79 | -0.02 | -0.71% | 2.74 | 2.88 | 492099 | 13839 | 4.12% |
| 2026-01-13 | 2.82 | 2.81 | -0.02 | -0.71% | 2.80 | 2.91 | 547797 | 15585 | 4.58% |
| 2026-01-12 | 2.75 | 2.83 | 0.11 | 4.04% | 2.72 | 2.87 | 648227 | 18114 | 5.42% |
| 2026-01-09 | 2.76 | 2.72 | -0.04 | -1.45% | 2.68 | 2.77 | 715207 | 19430 | 5.98% |
| 2026-01-08 | 2.69 | 2.76 | 0.07 | 2.60% | 2.67 | 2.91 | 986000 | 27636 | 8.25% |
| 2026-01-07 | 2.64 | 2.69 | 0.06 | 2.28% | 2.62 | 2.77 | 679881 | 18426 | 5.69% |
| 2026-01-06 | 2.62 | 2.63 | 0.07 | 2.73% | 2.60 | 2.67 | 514842 | 13571 | 4.31% |
| 2026-01-05 | 2.47 | 2.56 | 0.09 | 3.64% | 2.47 | 2.68 | 493927 | 12705 | 4.13% |
| 2025-12-31 | 2.49 | 2.47 | -0.01 | -0.40% | 2.41 | 2.50 | 266182 | 6518 | 2.23% |
| 2025-12-30 | 2.46 | 2.48 | 0.01 | 0.40% | 2.43 | 2.52 | 305076 | 7565 | 2.55% |
| 2025-12-29 | 2.50 | 2.47 | -0.02 | -0.80% | 2.45 | 2.52 | 225035 | 5577 | 1.88% |
| 2025-12-26 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.51 | 213277 | 5322 | 1.78% |
| 2025-12-25 | 2.45 | 2.48 | 0.03 | 1.22% | 2.43 | 2.49 | 212925 | 5239 | 1.78% |
| 2025-12-24 | 2.44 | 2.45 | 0.02 | 0.82% | 2.42 | 2.47 | 212004 | 5193 | 1.77% |
| 2025-12-23 | 2.48 | 2.43 | -0.06 | -2.41% | 2.42 | 2.49 | 252363 | 6163 | 2.11% |
| 2025-12-22 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.53 | 220083 | 5517 | 1.84% |
| 2025-12-19 | 2.43 | 2.48 | 0.06 | 2.48% | 2.40 | 2.49 | 274246 | 6737 | 2.29% |
| 2025-12-18 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.48 | 246767 | 6039 | 2.06% |
| 2025-12-17 | 2.43 | 2.42 | 0.00 | 0.00% | 2.36 | 2.45 | 257313 | 6174 | 2.15% |
| 2025-12-16 | 2.55 | 2.42 | -0.13 | -5.10% | 2.40 | 2.56 | 356998 | 8763 | 2.99% |
| 2025-12-15 | 2.48 | 2.55 | 0.07 | 2.82% | 2.46 | 2.59 | 406197 | 10276 | 3.40% |
| 2025-12-12 | 2.57 | 2.48 | -0.14 | -5.34% | 2.45 | 2.58 | 540842 | 13591 | 4.52% |
| 2025-12-11 | 2.66 | 2.62 | -0.04 | -1.50% | 2.62 | 2.68 | 280651 | 7421 | 2.35% |
| 2025-12-10 | 2.68 | 2.66 | -0.02 | -0.75% | 2.63 | 2.68 | 222394 | 5908 | 1.86% |
| 2025-12-09 | 2.66 | 2.68 | 0.01 | 0.37% | 2.63 | 2.71 | 341697 | 9181 | 2.86% |
| 2025-12-08 | 2.72 | 2.67 | -0.04 | -1.48% | 2.66 | 2.74 | 323348 | 8683 | 2.70% |
| 2025-12-05 | 2.59 | 2.71 | 0.11 | 4.23% | 2.58 | 2.78 | 595655 | 16048 | 4.98% |
| 2025-12-04 | 2.64 | 2.60 | -0.05 | -1.89% | 2.59 | 2.69 | 277677 | 7286 | 2.32% |
| 2025-12-03 | 2.68 | 2.65 | -0.03 | -1.12% | 2.62 | 2.68 | 242240 | 6401 | 2.03% |
| 2025-12-02 | 2.67 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 283774 | 7592 | 2.37% |
| 2025-12-01 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 243193 | 6470 | 2.03% |
| 2025-11-28 | 2.60 | 2.65 | 0.07 | 2.71% | 2.56 | 2.65 | 267795 | 7005 | 2.24% |
| 2025-11-27 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.62 | 205091 | 5314 | 1.72% |
| 2025-11-26 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.68 | 284373 | 7470 | 2.38% |
| 2025-11-25 | 2.56 | 2.60 | 0.04 | 1.56% | 2.55 | 2.62 | 288756 | 7472 | 2.42% |
| 2025-11-24 | 2.56 | 2.56 | 0.03 | 1.19% | 2.51 | 2.60 | 270176 | 6877 | 2.26% |
| 2025-11-21 | 2.65 | 2.53 | -0.15 | -5.60% | 2.51 | 2.69 | 498208 | 12832 | 4.17% |
| 2025-11-20 | 2.72 | 2.68 | -0.01 | -0.37% | 2.67 | 2.73 | 260867 | 7017 | 2.18% |
| 2025-11-19 | 2.79 | 2.69 | -0.09 | -3.24% | 2.68 | 2.80 | 413199 | 11227 | 3.46% |
| 2025-11-18 | 2.90 | 2.78 | -0.12 | -4.14% | 2.77 | 2.90 | 493240 | 13884 | 4.13% |
| 2025-11-17 | 2.90 | 2.90 | 0.00 | 0.00% | 2.87 | 2.92 | 352281 | 10204 | 2.95% |
| 2025-11-14 | 2.91 | 2.90 | -0.01 | -0.34% | 2.87 | 2.93 | 434355 | 12598 | 3.63% |
| 2025-11-13 | 2.85 | 2.91 | 0.05 | 1.75% | 2.82 | 2.92 | 565502 | 16294 | 4.73% |
| 2025-11-12 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.96 | 753308 | 21650 | 6.30% |
| 2025-11-11 | 2.77 | 2.82 | 0.06 | 2.17% | 2.75 | 2.86 | 514054 | 14412 | 4.30% |
| 2025-11-10 | 2.74 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 276367 | 7591 | 2.31% |
| 2025-11-07 | 2.75 | 2.73 | -0.03 | -1.09% | 2.73 | 2.77 | 211794 | 5807 | 1.77% |
| 2025-11-06 | 2.80 | 2.76 | -0.02 | -0.72% | 2.74 | 2.80 | 272762 | 7518 | 2.28% |
| 2025-11-05 | 2.72 | 2.78 | 0.04 | 1.46% | 2.71 | 2.81 | 363604 | 10117 | 3.04% |
| 2025-11-04 | 2.75 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 310584 | 8513 | 2.60% |
| 2025-11-03 | 2.74 | 2.76 | 0.04 | 1.47% | 2.73 | 2.77 | 415459 | 11420 | 3.48% |
| 2025-10-31 | 2.69 | 2.72 | 0.04 | 1.49% | 2.67 | 2.75 | 330432 | 9007 | 2.76% |
| 2025-10-30 | 2.82 | 2.68 | -0.16 | -5.63% | 2.67 | 2.83 | 751295 | 20403 | 6.28% |
| 2025-10-29 | 2.87 | 2.84 | -0.03 | -1.05% | 2.81 | 2.88 | 373129 | 10580 | 3.12% |
| 2025-10-28 | 2.88 | 2.87 | -0.02 | -0.69% | 2.85 | 2.91 | 348275 | 10019 | 2.91% |
| 2025-10-27 | 2.93 | 2.89 | -0.02 | -0.69% | 2.87 | 2.97 | 350414 | 10159 | 2.93% |