| 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 | 3.18 | 3.20 | 0.03 | 0.95% | 3.17 | 3.23 | 794802 | 25377 | 2.43% |
| 2026-02-02 | 3.18 | 3.17 | -0.04 | -1.25% | 3.16 | 3.23 | 837108 | 26793 | 2.56% |
| 2026-01-30 | 3.22 | 3.21 | -0.04 | -1.23% | 3.15 | 3.25 | 1018146 | 32539 | 3.12% |
| 2026-01-29 | 3.27 | 3.25 | -0.05 | -1.52% | 3.22 | 3.31 | 996885 | 32517 | 3.05% |
| 2026-01-28 | 3.30 | 3.30 | -0.02 | -0.60% | 3.25 | 3.32 | 950468 | 31201 | 2.91% |
| 2026-01-27 | 3.31 | 3.32 | 0.01 | 0.30% | 3.21 | 3.33 | 1423627 | 46697 | 4.36% |
| 2026-01-26 | 3.40 | 3.31 | -0.01 | -0.30% | 3.30 | 3.46 | 2340281 | 78495 | 7.17% |
| 2026-01-23 | 3.36 | 3.32 | -0.03 | -0.90% | 3.27 | 3.37 | 1792903 | 59259 | 5.49% |
| 2026-01-22 | 3.32 | 3.35 | 0.04 | 1.21% | 3.31 | 3.41 | 3194520 | 106726 | 9.78% |
| 2026-01-21 | 3.18 | 3.31 | 0.18 | 5.75% | 3.18 | 3.44 | 4841245 | 162769 | 14.82% |
| 2026-01-20 | 3.11 | 3.13 | 0.02 | 0.64% | 3.08 | 3.16 | 839835 | 26188 | 2.57% |
| 2026-01-19 | 3.01 | 3.11 | 0.09 | 2.98% | 3.01 | 3.14 | 1364425 | 42124 | 4.18% |
| 2026-01-16 | 3.04 | 3.02 | -0.01 | -0.33% | 3.01 | 3.06 | 664358 | 20126 | 2.03% |
| 2026-01-15 | 3.02 | 3.03 | 0.00 | 0.00% | 3.01 | 3.07 | 769690 | 23352 | 2.36% |
| 2026-01-14 | 3.05 | 3.03 | 0.00 | 0.00% | 3.00 | 3.09 | 1043498 | 31814 | 3.20% |
| 2026-01-13 | 3.09 | 3.03 | -0.06 | -1.94% | 3.03 | 3.10 | 921559 | 28181 | 2.82% |
| 2026-01-12 | 3.01 | 3.09 | 0.08 | 2.66% | 3.00 | 3.09 | 1289068 | 39297 | 3.95% |
| 2026-01-09 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.03 | 776980 | 23385 | 2.38% |
| 2026-01-08 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 623648 | 18809 | 1.91% |
| 2026-01-07 | 3.06 | 3.01 | -0.06 | -1.95% | 3.00 | 3.08 | 896313 | 27173 | 2.74% |
| 2026-01-06 | 3.00 | 3.07 | 0.08 | 2.68% | 2.99 | 3.09 | 1285828 | 39434 | 3.94% |
| 2026-01-05 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 691655 | 20656 | 2.12% |
| 2025-12-31 | 3.00 | 2.98 | -0.01 | -0.33% | 2.95 | 3.01 | 547343 | 16297 | 1.68% |
| 2025-12-30 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.01 | 599606 | 17867 | 1.84% |
| 2025-12-29 | 2.98 | 2.96 | -0.02 | -0.67% | 2.96 | 3.00 | 444029 | 13227 | 1.36% |
| 2025-12-26 | 2.99 | 2.98 | -0.01 | -0.33% | 2.96 | 3.01 | 485860 | 14508 | 1.49% |
| 2025-12-25 | 2.97 | 2.99 | 0.02 | 0.67% | 2.95 | 3.00 | 450629 | 13435 | 1.38% |
| 2025-12-24 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 2.99 | 399313 | 11872 | 1.22% |
| 2025-12-23 | 3.01 | 2.96 | -0.05 | -1.66% | 2.95 | 3.02 | 585130 | 17405 | 1.79% |
| 2025-12-22 | 3.00 | 3.01 | 0.02 | 0.67% | 2.99 | 3.05 | 707116 | 21415 | 2.17% |
| 2025-12-19 | 2.90 | 2.99 | 0.10 | 3.46% | 2.89 | 3.00 | 910406 | 27067 | 2.79% |
| 2025-12-18 | 2.87 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 485938 | 14110 | 1.49% |
| 2025-12-17 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 501936 | 14441 | 1.54% |
| 2025-12-16 | 2.90 | 2.87 | -0.02 | -0.69% | 2.85 | 2.92 | 512378 | 14744 | 1.57% |
| 2025-12-15 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 444857 | 12871 | 1.36% |
| 2025-12-12 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.95 | 556277 | 16233 | 1.70% |
| 2025-12-11 | 3.01 | 2.91 | -0.10 | -3.32% | 2.91 | 3.02 | 840777 | 24816 | 2.57% |
| 2025-12-10 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 471450 | 14143 | 1.44% |
| 2025-12-09 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 488362 | 14774 | 1.50% |
| 2025-12-08 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 521817 | 15912 | 1.60% |
| 2025-12-05 | 2.99 | 3.04 | 0.05 | 1.67% | 2.97 | 3.05 | 657325 | 19823 | 2.01% |
| 2025-12-04 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 561991 | 16891 | 1.72% |
| 2025-12-03 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.05 | 514174 | 15511 | 1.57% |
| 2025-12-02 | 3.03 | 3.03 | 0.00 | 0.00% | 2.99 | 3.04 | 576545 | 17367 | 1.77% |
| 2025-12-01 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 577998 | 17474 | 1.77% |
| 2025-11-28 | 3.00 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 605023 | 18092 | 1.85% |
| 2025-11-27 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 449265 | 13548 | 1.38% |
| 2025-11-26 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.07 | 710472 | 21561 | 2.18% |
| 2025-11-25 | 3.02 | 2.99 | -0.01 | -0.33% | 2.99 | 3.03 | 654627 | 19691 | 2.00% |
| 2025-11-24 | 3.01 | 3.00 | 0.01 | 0.33% | 2.98 | 3.04 | 582520 | 17510 | 1.78% |
| 2025-11-21 | 3.10 | 2.99 | -0.14 | -4.47% | 2.99 | 3.13 | 964050 | 29413 | 2.95% |
| 2025-11-20 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.19 | 688159 | 21598 | 2.11% |
| 2025-11-19 | 3.22 | 3.15 | -0.08 | -2.48% | 3.13 | 3.24 | 856676 | 27179 | 2.62% |
| 2025-11-18 | 3.29 | 3.23 | -0.06 | -1.82% | 3.19 | 3.29 | 1090810 | 35143 | 3.34% |
| 2025-11-17 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 939748 | 30688 | 2.88% |
| 2025-11-14 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 782410 | 25498 | 2.40% |
| 2025-11-13 | 3.18 | 3.25 | 0.07 | 2.20% | 3.15 | 3.26 | 933822 | 30106 | 2.86% |
| 2025-11-12 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.26 | 881306 | 28193 | 2.70% |
| 2025-11-11 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 710967 | 23073 | 2.18% |
| 2025-11-10 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 748851 | 24168 | 2.29% |
| 2025-11-07 | 3.27 | 3.25 | -0.04 | -1.22% | 3.24 | 3.29 | 717617 | 23391 | 2.20% |
| 2025-11-06 | 3.26 | 3.29 | 0.05 | 1.54% | 3.25 | 3.30 | 1045444 | 34278 | 3.20% |
| 2025-11-05 | 3.17 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 1213223 | 39173 | 3.72% |
| 2025-11-04 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 858353 | 27483 | 2.63% |
| 2025-11-03 | 3.17 | 3.21 | 0.03 | 0.94% | 3.15 | 3.21 | 704373 | 22438 | 2.16% |
| 2025-10-31 | 3.14 | 3.18 | 0.03 | 0.95% | 3.14 | 3.22 | 746188 | 23787 | 2.29% |
| 2025-10-30 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 735761 | 23311 | 2.25% |
| 2025-10-29 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.19 | 663144 | 20986 | 2.03% |
| 2025-10-28 | 3.20 | 3.19 | 0.02 | 0.63% | 3.18 | 3.23 | 803542 | 25754 | 2.46% |
| 2025-10-27 | 3.22 | 3.17 | -0.02 | -0.63% | 3.15 | 3.23 | 698049 | 22209 | 2.14% |