| 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 | 3.30 | 3.32 | 0.04 | 1.22% | 3.29 | 3.33 | 202641 | 6705 | 1.05% |
| 2026-02-02 | 3.35 | 3.28 | -0.08 | -2.38% | 3.27 | 3.38 | 337096 | 11230 | 1.75% |
| 2026-01-30 | 3.36 | 3.36 | -0.02 | -0.59% | 3.32 | 3.40 | 362077 | 12160 | 1.88% |
| 2026-01-29 | 3.36 | 3.38 | 0.01 | 0.30% | 3.33 | 3.40 | 337403 | 11384 | 1.75% |
| 2026-01-28 | 3.39 | 3.37 | -0.04 | -1.17% | 3.35 | 3.41 | 357428 | 12051 | 1.85% |
| 2026-01-27 | 3.44 | 3.41 | -0.04 | -1.16% | 3.33 | 3.46 | 504394 | 17062 | 2.62% |
| 2026-01-26 | 3.43 | 3.45 | 0.02 | 0.58% | 3.38 | 3.45 | 574524 | 19636 | 2.98% |
| 2026-01-23 | 3.36 | 3.43 | 0.09 | 2.69% | 3.35 | 3.44 | 555156 | 18904 | 2.88% |
| 2026-01-22 | 3.31 | 3.34 | 0.03 | 0.91% | 3.29 | 3.35 | 344586 | 11475 | 1.79% |
| 2026-01-21 | 3.32 | 3.31 | 0.00 | 0.00% | 3.30 | 3.35 | 348637 | 11571 | 1.81% |
| 2026-01-20 | 3.31 | 3.31 | 0.00 | 0.00% | 3.29 | 3.34 | 274400 | 9089 | 1.42% |
| 2026-01-19 | 3.27 | 3.31 | 0.03 | 0.91% | 3.25 | 3.31 | 282510 | 9297 | 1.47% |
| 2026-01-16 | 3.34 | 3.28 | -0.04 | -1.20% | 3.27 | 3.34 | 336083 | 11060 | 1.74% |
| 2026-01-15 | 3.38 | 3.32 | -0.06 | -1.78% | 3.30 | 3.38 | 402010 | 13372 | 2.09% |
| 2026-01-14 | 3.36 | 3.38 | 0.02 | 0.60% | 3.33 | 3.43 | 631886 | 21424 | 3.28% |
| 2026-01-13 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.43 | 520597 | 17589 | 2.70% |
| 2026-01-12 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.36 | 366605 | 12197 | 1.90% |
| 2026-01-09 | 3.30 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 332482 | 10944 | 1.72% |
| 2026-01-08 | 3.24 | 3.29 | 0.04 | 1.23% | 3.24 | 3.30 | 357711 | 11720 | 1.86% |
| 2026-01-07 | 3.27 | 3.25 | -0.05 | -1.52% | 3.24 | 3.29 | 382337 | 12468 | 1.98% |
| 2026-01-06 | 3.27 | 3.30 | 0.04 | 1.23% | 3.26 | 3.31 | 359599 | 11824 | 1.87% |
| 2026-01-05 | 3.22 | 3.26 | 0.04 | 1.24% | 3.22 | 3.27 | 291256 | 9456 | 1.51% |
| 2025-12-31 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.25 | 232096 | 7484 | 1.20% |
| 2025-12-30 | 3.23 | 3.25 | 0.02 | 0.62% | 3.20 | 3.28 | 315351 | 10229 | 1.64% |
| 2025-12-29 | 3.29 | 3.23 | -0.06 | -1.82% | 3.22 | 3.29 | 347900 | 11296 | 1.80% |
| 2025-12-26 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.30 | 272712 | 8956 | 1.41% |
| 2025-12-25 | 3.30 | 3.29 | -0.01 | -0.30% | 3.25 | 3.31 | 289852 | 9516 | 1.50% |
| 2025-12-24 | 3.28 | 3.30 | 0.02 | 0.61% | 3.25 | 3.30 | 289056 | 9482 | 1.50% |
| 2025-12-23 | 3.34 | 3.28 | -0.07 | -2.09% | 3.27 | 3.36 | 375683 | 12413 | 1.95% |
| 2025-12-22 | 3.39 | 3.35 | -0.07 | -2.05% | 3.34 | 3.40 | 449194 | 15099 | 2.33% |
| 2025-12-19 | 3.33 | 3.42 | 0.09 | 2.70% | 3.30 | 3.45 | 569802 | 19318 | 2.96% |
| 2025-12-18 | 3.25 | 3.33 | 0.07 | 2.15% | 3.24 | 3.38 | 601138 | 20060 | 3.12% |
| 2025-12-17 | 3.20 | 3.26 | 0.06 | 1.88% | 3.18 | 3.27 | 457644 | 14797 | 2.37% |
| 2025-12-16 | 3.29 | 3.20 | -0.10 | -3.03% | 3.19 | 3.31 | 622310 | 20185 | 3.23% |
| 2025-12-15 | 3.31 | 3.30 | -0.07 | -2.08% | 3.26 | 3.39 | 898207 | 29850 | 4.66% |
| 2025-12-12 | 3.51 | 3.37 | -0.37 | -9.89% | 3.37 | 3.56 | 1556160 | 52811 | 8.07% |
| 2025-12-11 | 3.89 | 3.74 | -0.41 | -9.88% | 3.74 | 3.97 | 1552042 | 59264 | 8.05% |
| 2025-12-10 | 3.78 | 4.15 | 0.38 | 10.08% | 3.76 | 4.15 | 1473451 | 60343 | 7.64% |
| 2025-12-09 | 3.88 | 3.77 | -0.13 | -3.33% | 3.77 | 3.89 | 344281 | 13120 | 1.79% |
| 2025-12-08 | 3.94 | 3.90 | -0.03 | -0.76% | 3.88 | 3.95 | 316429 | 12353 | 1.64% |
| 2025-12-05 | 3.92 | 3.93 | -0.01 | -0.25% | 3.86 | 3.96 | 349680 | 13679 | 1.81% |
| 2025-12-04 | 3.90 | 3.94 | 0.04 | 1.03% | 3.85 | 3.99 | 522806 | 20535 | 2.71% |
| 2025-12-03 | 3.84 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 410600 | 15953 | 2.13% |
| 2025-12-02 | 3.83 | 3.84 | 0.01 | 0.26% | 3.77 | 3.85 | 302179 | 11552 | 1.57% |
| 2025-12-01 | 3.77 | 3.83 | 0.06 | 1.59% | 3.77 | 3.85 | 333101 | 12745 | 1.73% |
| 2025-11-28 | 3.76 | 3.77 | 0.01 | 0.27% | 3.71 | 3.77 | 245520 | 9187 | 1.27% |
| 2025-11-27 | 3.80 | 3.76 | -0.08 | -2.08% | 3.73 | 3.82 | 396914 | 14938 | 2.06% |
| 2025-11-26 | 3.71 | 3.84 | 0.14 | 3.78% | 3.70 | 3.97 | 643068 | 24764 | 3.34% |
| 2025-11-25 | 3.68 | 3.70 | 0.03 | 0.82% | 3.65 | 3.74 | 278194 | 10305 | 1.44% |
| 2025-11-24 | 3.69 | 3.67 | 0.02 | 0.55% | 3.65 | 3.72 | 213304 | 7851 | 1.11% |
| 2025-11-21 | 3.81 | 3.65 | -0.17 | -4.45% | 3.65 | 3.84 | 342173 | 12740 | 1.77% |
| 2025-11-20 | 3.83 | 3.82 | 0.02 | 0.53% | 3.78 | 3.85 | 269022 | 10280 | 1.40% |
| 2025-11-19 | 3.86 | 3.80 | -0.07 | -1.81% | 3.78 | 3.89 | 253818 | 9684 | 1.32% |
| 2025-11-18 | 3.93 | 3.87 | -0.06 | -1.53% | 3.84 | 3.97 | 350953 | 13597 | 1.82% |
| 2025-11-17 | 3.98 | 3.93 | -0.05 | -1.26% | 3.91 | 3.98 | 300353 | 11817 | 1.56% |
| 2025-11-14 | 3.93 | 3.98 | 0.02 | 0.51% | 3.93 | 4.02 | 367528 | 14693 | 1.91% |
| 2025-11-13 | 3.96 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 268840 | 10609 | 1.39% |
| 2025-11-12 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 3.99 | 287228 | 11383 | 1.49% |
| 2025-11-11 | 3.93 | 3.98 | 0.04 | 1.02% | 3.91 | 3.98 | 361231 | 14280 | 1.87% |
| 2025-11-10 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 346614 | 13640 | 1.80% |
| 2025-11-07 | 3.84 | 3.94 | 0.09 | 2.34% | 3.83 | 3.95 | 460172 | 17933 | 2.39% |
| 2025-11-06 | 3.89 | 3.85 | -0.03 | -0.77% | 3.83 | 3.89 | 265637 | 10217 | 1.38% |
| 2025-11-05 | 3.84 | 3.88 | 0.01 | 0.26% | 3.81 | 3.90 | 285470 | 11045 | 1.48% |
| 2025-11-04 | 3.87 | 3.87 | 0.00 | 0.00% | 3.82 | 3.90 | 222745 | 8566 | 1.16% |
| 2025-11-03 | 3.84 | 3.87 | 0.05 | 1.31% | 3.81 | 3.87 | 342527 | 13157 | 1.78% |
| 2025-10-31 | 3.75 | 3.82 | 0.08 | 2.14% | 3.74 | 3.83 | 331827 | 12623 | 1.72% |
| 2025-10-30 | 3.82 | 3.74 | -0.10 | -2.60% | 3.74 | 3.84 | 358998 | 13542 | 1.86% |
| 2025-10-29 | 3.81 | 3.84 | 0.00 | 0.00% | 3.76 | 3.85 | 304054 | 11559 | 1.58% |
| 2025-10-28 | 3.81 | 3.84 | 0.02 | 0.52% | 3.79 | 3.90 | 366938 | 14130 | 1.90% |
| 2025-10-27 | 3.84 | 3.82 | -0.01 | -0.26% | 3.76 | 3.85 | 365815 | 13890 | 1.90% |