| 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 | 3.47 | 3.49 | 0.09 | 2.65% | 3.41 | 3.59 | 341683 | 11845 | 3.15% |
| 2026-02-02 | 3.35 | 3.40 | 0.01 | 0.29% | 3.34 | 3.56 | 402901 | 13919 | 3.71% |
| 2026-01-30 | 3.51 | 3.39 | -0.23 | -6.35% | 3.36 | 3.53 | 578219 | 19787 | 5.33% |
| 2026-01-29 | 3.43 | 3.62 | 0.16 | 4.62% | 3.39 | 3.63 | 657249 | 23364 | 6.06% |
| 2026-01-28 | 3.39 | 3.46 | 0.05 | 1.47% | 3.32 | 3.50 | 277696 | 9549 | 2.56% |
| 2026-01-27 | 3.46 | 3.41 | -0.07 | -2.01% | 3.32 | 3.49 | 337115 | 11414 | 3.11% |
| 2026-01-26 | 3.67 | 3.48 | -0.19 | -5.18% | 3.45 | 3.67 | 487607 | 17154 | 4.49% |
| 2026-01-23 | 3.50 | 3.67 | 0.18 | 5.16% | 3.47 | 3.67 | 440515 | 15804 | 4.06% |
| 2026-01-22 | 3.45 | 3.49 | 0.03 | 0.87% | 3.45 | 3.51 | 302281 | 10532 | 2.79% |
| 2026-01-21 | 3.55 | 3.46 | -0.11 | -3.08% | 3.45 | 3.55 | 385271 | 13439 | 3.55% |
| 2026-01-20 | 3.67 | 3.57 | -0.10 | -2.72% | 3.54 | 3.73 | 538678 | 19545 | 4.96% |
| 2026-01-19 | 3.70 | 3.67 | 0.02 | 0.55% | 3.64 | 3.73 | 389443 | 14350 | 3.59% |
| 2026-01-16 | 3.74 | 3.65 | -0.11 | -2.93% | 3.65 | 3.77 | 383115 | 14140 | 3.53% |
| 2026-01-15 | 3.70 | 3.76 | 0.02 | 0.53% | 3.67 | 3.78 | 492369 | 18327 | 4.54% |
| 2026-01-14 | 3.78 | 3.74 | -0.04 | -1.06% | 3.69 | 3.88 | 651821 | 24718 | 6.01% |
| 2026-01-13 | 3.89 | 3.78 | -0.11 | -2.83% | 3.77 | 3.90 | 588779 | 22541 | 5.43% |
| 2026-01-12 | 3.80 | 3.89 | 0.07 | 1.83% | 3.76 | 3.92 | 807167 | 31158 | 7.44% |
| 2026-01-09 | 3.71 | 3.82 | 0.09 | 2.41% | 3.70 | 3.83 | 695809 | 26275 | 6.41% |
| 2026-01-08 | 3.64 | 3.73 | 0.07 | 1.91% | 3.60 | 3.73 | 623179 | 22945 | 5.74% |
| 2026-01-07 | 3.63 | 3.66 | 0.02 | 0.55% | 3.59 | 3.75 | 679426 | 24904 | 6.26% |
| 2026-01-06 | 3.66 | 3.64 | -0.04 | -1.09% | 3.59 | 3.68 | 607797 | 22051 | 5.60% |
| 2026-01-05 | 3.60 | 3.68 | 0.08 | 2.22% | 3.58 | 3.72 | 529962 | 19445 | 4.88% |
| 2025-12-31 | 3.75 | 3.60 | -0.13 | -3.49% | 3.59 | 3.76 | 565511 | 20484 | 5.21% |
| 2025-12-30 | 3.79 | 3.73 | -0.06 | -1.58% | 3.65 | 3.83 | 580540 | 21694 | 5.35% |
| 2025-12-29 | 3.84 | 3.79 | 0.03 | 0.80% | 3.73 | 3.90 | 797439 | 30279 | 7.35% |
| 2025-12-26 | 3.90 | 3.76 | -0.08 | -2.08% | 3.76 | 3.95 | 1234790 | 47316 | 11.38% |
| 2025-12-25 | 3.60 | 3.84 | 0.23 | 6.37% | 3.54 | 3.97 | 1893598 | 72358 | 17.45% |
| 2025-12-24 | 3.54 | 3.61 | 0.04 | 1.12% | 3.50 | 3.64 | 493710 | 17596 | 4.55% |
| 2025-12-23 | 3.68 | 3.57 | -0.12 | -3.25% | 3.54 | 3.68 | 683772 | 24505 | 6.30% |
| 2025-12-22 | 3.66 | 3.69 | 0.03 | 0.82% | 3.57 | 3.73 | 864980 | 31650 | 7.97% |
| 2025-12-19 | 3.49 | 3.66 | 0.11 | 3.10% | 3.44 | 3.70 | 1047782 | 37547 | 9.66% |
| 2025-12-18 | 3.60 | 3.55 | -0.13 | -3.53% | 3.54 | 3.75 | 1080676 | 39076 | 9.96% |
| 2025-12-17 | 3.84 | 3.68 | -0.17 | -4.42% | 3.51 | 3.91 | 1613665 | 59526 | 14.87% |
| 2025-12-16 | 3.96 | 3.85 | -0.19 | -4.70% | 3.82 | 4.28 | 2560147 | 102793 | 23.59% |
| 2025-12-15 | 3.76 | 4.04 | 0.37 | 10.08% | 3.76 | 4.04 | 1012209 | 40239 | 9.33% |
| 2025-12-12 | 3.42 | 3.67 | 0.33 | 9.88% | 3.42 | 3.67 | 1292615 | 46451 | 11.91% |
| 2025-12-11 | 3.56 | 3.34 | -0.31 | -8.49% | 3.34 | 3.61 | 1239327 | 42852 | 11.42% |
| 2025-12-10 | 3.70 | 3.65 | 0.04 | 1.11% | 3.60 | 3.97 | 1843956 | 69532 | 16.99% |
| 2025-12-09 | 3.53 | 3.61 | 0.02 | 0.56% | 3.45 | 3.64 | 828536 | 29377 | 7.63% |
| 2025-12-08 | 3.56 | 3.59 | 0.11 | 3.16% | 3.53 | 3.68 | 986274 | 35472 | 9.09% |
| 2025-12-05 | 3.40 | 3.48 | 0.05 | 1.46% | 3.33 | 3.50 | 736845 | 25270 | 6.79% |
| 2025-12-04 | 3.41 | 3.43 | 0.02 | 0.59% | 3.30 | 3.52 | 730355 | 24837 | 6.73% |
| 2025-12-03 | 3.46 | 3.41 | -0.07 | -2.01% | 3.40 | 3.54 | 515639 | 17819 | 4.75% |
| 2025-12-02 | 3.45 | 3.48 | 0.03 | 0.87% | 3.39 | 3.52 | 539999 | 18689 | 4.98% |
| 2025-12-01 | 3.39 | 3.45 | 0.06 | 1.77% | 3.39 | 3.48 | 625014 | 21495 | 5.76% |
| 2025-11-28 | 3.27 | 3.39 | 0.11 | 3.35% | 3.25 | 3.41 | 830179 | 27853 | 7.65% |
| 2025-11-27 | 3.42 | 3.28 | -0.19 | -5.48% | 3.27 | 3.48 | 888645 | 29675 | 8.19% |
| 2025-11-26 | 3.42 | 3.47 | 0.06 | 1.76% | 3.33 | 3.51 | 944721 | 32284 | 8.71% |
| 2025-11-25 | 3.47 | 3.41 | 0.02 | 0.59% | 3.36 | 3.48 | 863768 | 29401 | 7.96% |
| 2025-11-24 | 3.34 | 3.39 | 0.01 | 0.30% | 3.23 | 3.42 | 1257715 | 41615 | 11.59% |
| 2025-11-21 | 3.43 | 3.38 | -0.08 | -2.31% | 3.36 | 3.81 | 1871276 | 67711 | 17.24% |
| 2025-11-20 | 3.59 | 3.46 | -0.07 | -1.98% | 3.44 | 3.62 | 848519 | 29626 | 7.82% |
| 2025-11-19 | 3.61 | 3.53 | -0.18 | -4.85% | 3.51 | 3.68 | 1028762 | 36767 | 9.48% |
| 2025-11-18 | 3.91 | 3.71 | -0.21 | -5.36% | 3.58 | 3.95 | 1506555 | 56007 | 13.88% |
| 2025-11-17 | 3.78 | 3.92 | 0.06 | 1.55% | 3.74 | 4.16 | 2113158 | 83929 | 19.47% |
| 2025-11-14 | 3.93 | 3.86 | -0.34 | -8.10% | 3.78 | 4.20 | 2811644 | 110826 | 25.91% |
| 2025-11-13 | 4.34 | 4.20 | -0.01 | -0.24% | 4.02 | 4.63 | 3814554 | 167726 | 35.15% |
| 2025-11-12 | 3.86 | 4.21 | 0.38 | 9.92% | 3.86 | 4.21 | 1468930 | 59872 | 13.54% |
| 2025-11-11 | 3.69 | 3.83 | 0.35 | 10.06% | 3.58 | 3.83 | 1481220 | 55924 | 13.65% |
| 2025-11-10 | 3.14 | 3.48 | 0.32 | 10.13% | 3.10 | 3.48 | 1028137 | 34255 | 9.47% |
| 2025-11-07 | 3.20 | 3.16 | 0.00 | 0.00% | 3.15 | 3.34 | 901331 | 28860 | 8.31% |
| 2025-11-06 | 3.26 | 3.16 | -0.15 | -4.53% | 3.14 | 3.33 | 1117222 | 35569 | 10.29% |
| 2025-11-05 | 3.24 | 3.31 | -0.03 | -0.90% | 3.22 | 3.55 | 1375602 | 46132 | 12.68% |
| 2025-11-04 | 3.25 | 3.34 | 0.09 | 2.77% | 3.15 | 3.40 | 1600082 | 52280 | 14.74% |
| 2025-11-03 | 3.41 | 3.25 | -0.09 | -2.69% | 3.21 | 3.56 | 2349872 | 79172 | 21.65% |
| 2025-10-31 | 2.95 | 3.34 | 0.30 | 9.87% | 2.92 | 3.34 | 1923514 | 60772 | 17.72% |
| 2025-10-30 | 2.76 | 3.04 | 0.28 | 10.14% | 2.71 | 3.04 | 646540 | 19011 | 5.96% |
| 2025-10-29 | 2.79 | 2.76 | -0.03 | -1.08% | 2.74 | 2.81 | 172275 | 4746 | 1.59% |
| 2025-10-28 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 124574 | 3487 | 1.15% |
| 2025-10-27 | 2.81 | 2.81 | 0.00 | 0.00% | 2.78 | 2.84 | 138864 | 3898 | 1.28% |