| 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 | 3.10 | 3.10 | 0.02 | 0.65% | 3.06 | 3.13 | 299291 | 9267 | 3.65% |
| 2026-02-02 | 3.08 | 3.08 | -0.02 | -0.65% | 3.07 | 3.17 | 386398 | 12088 | 4.71% |
| 2026-01-30 | 3.05 | 3.10 | 0.03 | 0.98% | 3.05 | 3.14 | 394165 | 12169 | 4.80% |
| 2026-01-29 | 3.07 | 3.07 | -0.01 | -0.32% | 3.04 | 3.13 | 283373 | 8743 | 3.45% |
| 2026-01-28 | 3.11 | 3.08 | -0.05 | -1.60% | 3.06 | 3.13 | 252217 | 7768 | 3.07% |
| 2026-01-27 | 3.17 | 3.13 | -0.05 | -1.57% | 3.06 | 3.19 | 272996 | 8478 | 3.33% |
| 2026-01-26 | 3.22 | 3.18 | -0.04 | -1.24% | 3.14 | 3.24 | 288223 | 9179 | 3.51% |
| 2026-01-23 | 3.25 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 223713 | 7145 | 2.73% |
| 2026-01-22 | 3.18 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 283470 | 9012 | 3.45% |
| 2026-01-21 | 3.08 | 3.17 | 0.08 | 2.59% | 3.05 | 3.18 | 337199 | 10549 | 4.11% |
| 2026-01-20 | 3.09 | 3.09 | 0.02 | 0.65% | 3.05 | 3.13 | 245453 | 7570 | 2.99% |
| 2026-01-19 | 3.01 | 3.07 | 0.06 | 1.99% | 2.97 | 3.08 | 258053 | 7858 | 3.15% |
| 2026-01-16 | 3.04 | 3.01 | -0.02 | -0.66% | 2.98 | 3.05 | 261849 | 7880 | 3.19% |
| 2026-01-15 | 3.05 | 3.03 | -0.04 | -1.30% | 3.01 | 3.07 | 213623 | 6483 | 2.60% |
| 2026-01-14 | 3.12 | 3.07 | -0.04 | -1.29% | 3.02 | 3.14 | 341021 | 10531 | 4.16% |
| 2026-01-13 | 3.14 | 3.11 | -0.01 | -0.32% | 3.09 | 3.17 | 289085 | 9072 | 3.52% |
| 2026-01-12 | 3.10 | 3.12 | 0.03 | 0.97% | 3.09 | 3.16 | 286557 | 8965 | 3.49% |
| 2026-01-09 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.10 | 239751 | 7380 | 2.92% |
| 2026-01-08 | 3.05 | 3.10 | 0.04 | 1.31% | 3.04 | 3.11 | 232934 | 7179 | 2.84% |
| 2026-01-07 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.13 | 258244 | 7930 | 3.15% |
| 2026-01-06 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 267177 | 8322 | 3.26% |
| 2026-01-05 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.13 | 260120 | 8069 | 3.17% |
| 2025-12-31 | 3.10 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 191822 | 5938 | 2.34% |
| 2025-12-30 | 3.15 | 3.09 | -0.03 | -0.96% | 3.05 | 3.15 | 192112 | 5963 | 2.34% |
| 2025-12-29 | 3.16 | 3.12 | -0.03 | -0.95% | 3.08 | 3.17 | 224723 | 6997 | 2.74% |
| 2025-12-26 | 3.18 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 208445 | 6592 | 2.54% |
| 2025-12-25 | 3.16 | 3.19 | 0.07 | 2.24% | 3.13 | 3.20 | 256382 | 8141 | 3.12% |
| 2025-12-24 | 3.08 | 3.12 | 0.02 | 0.65% | 3.08 | 3.14 | 205201 | 6406 | 2.50% |
| 2025-12-23 | 3.19 | 3.10 | -0.08 | -2.52% | 3.06 | 3.22 | 320818 | 9998 | 3.91% |
| 2025-12-22 | 3.10 | 3.18 | 0.09 | 2.91% | 3.09 | 3.24 | 327938 | 10404 | 4.00% |
| 2025-12-19 | 2.99 | 3.09 | 0.12 | 4.04% | 2.96 | 3.10 | 309465 | 9419 | 3.77% |
| 2025-12-18 | 2.92 | 2.97 | 0.05 | 1.71% | 2.90 | 3.01 | 261922 | 7792 | 3.19% |
| 2025-12-17 | 2.92 | 2.92 | -0.02 | -0.68% | 2.86 | 2.95 | 242750 | 7051 | 2.96% |
| 2025-12-16 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.03 | 210854 | 6265 | 2.57% |
| 2025-12-15 | 2.98 | 3.00 | 0.01 | 0.33% | 2.90 | 3.03 | 327465 | 9772 | 3.99% |
| 2025-12-12 | 3.08 | 2.99 | -0.05 | -1.64% | 2.95 | 3.08 | 378184 | 11362 | 4.61% |
| 2025-12-11 | 3.26 | 3.04 | -0.20 | -6.17% | 3.03 | 3.27 | 445764 | 13811 | 5.43% |
| 2025-12-10 | 3.31 | 3.24 | -0.05 | -1.52% | 3.23 | 3.32 | 392889 | 12801 | 4.79% |
| 2025-12-09 | 3.16 | 3.29 | 0.13 | 4.11% | 3.13 | 3.34 | 707690 | 22992 | 8.63% |
| 2025-12-08 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.18 | 209921 | 6615 | 2.56% |
| 2025-12-05 | 3.14 | 3.14 | 0.02 | 0.64% | 3.06 | 3.15 | 229377 | 7135 | 2.80% |
| 2025-12-04 | 3.17 | 3.12 | -0.04 | -1.27% | 3.10 | 3.22 | 282592 | 8880 | 3.44% |
| 2025-12-03 | 3.23 | 3.16 | -0.05 | -1.56% | 3.13 | 3.26 | 343473 | 10930 | 4.19% |
| 2025-12-02 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.24 | 321493 | 10298 | 3.92% |
| 2025-12-01 | 3.23 | 3.19 | -0.03 | -0.93% | 3.18 | 3.27 | 508392 | 16404 | 6.20% |
| 2025-11-28 | 3.15 | 3.22 | 0.05 | 1.58% | 3.10 | 3.22 | 759358 | 24088 | 9.26% |
| 2025-11-27 | 3.33 | 3.17 | -0.14 | -4.23% | 3.14 | 3.33 | 1290961 | 41350 | 15.73% |
| 2025-11-26 | 3.02 | 3.31 | 0.30 | 9.97% | 3.02 | 3.31 | 429744 | 13852 | 5.24% |
| 2025-11-25 | 3.00 | 3.01 | 0.02 | 0.67% | 2.97 | 3.04 | 246537 | 7419 | 3.00% |
| 2025-11-24 | 2.99 | 2.99 | 0.02 | 0.67% | 2.94 | 3.07 | 309071 | 9222 | 3.77% |
| 2025-11-21 | 3.15 | 2.97 | -0.20 | -6.31% | 2.95 | 3.19 | 359189 | 10887 | 4.38% |
| 2025-11-20 | 3.19 | 3.17 | -0.02 | -0.63% | 3.10 | 3.22 | 275750 | 8700 | 3.36% |
| 2025-11-19 | 3.26 | 3.19 | -0.07 | -2.15% | 3.16 | 3.29 | 286686 | 9177 | 3.49% |
| 2025-11-18 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.32 | 303962 | 9881 | 3.70% |
| 2025-11-17 | 3.26 | 3.28 | 0.00 | 0.00% | 3.23 | 3.32 | 305890 | 10010 | 3.73% |
| 2025-11-14 | 3.30 | 3.28 | -0.05 | -1.50% | 3.28 | 3.36 | 339855 | 11271 | 4.14% |
| 2025-11-13 | 3.24 | 3.33 | 0.10 | 3.10% | 3.21 | 3.35 | 467928 | 15416 | 5.70% |
| 2025-11-12 | 3.18 | 3.23 | 0.04 | 1.25% | 3.16 | 3.24 | 335628 | 10755 | 4.09% |
| 2025-11-11 | 3.14 | 3.19 | 0.05 | 1.59% | 3.11 | 3.19 | 252625 | 8005 | 3.08% |
| 2025-11-10 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.18 | 311339 | 9802 | 3.79% |
| 2025-11-07 | 3.12 | 3.13 | 0.02 | 0.64% | 3.10 | 3.16 | 269617 | 8445 | 3.29% |
| 2025-11-06 | 3.19 | 3.11 | -0.07 | -2.20% | 3.09 | 3.20 | 375298 | 11708 | 4.57% |
| 2025-11-05 | 3.16 | 3.18 | 0.00 | 0.00% | 3.14 | 3.23 | 407447 | 12988 | 4.97% |
| 2025-11-04 | 3.20 | 3.18 | -0.05 | -1.55% | 3.15 | 3.23 | 822187 | 26148 | 10.02% |
| 2025-11-03 | 3.09 | 3.23 | 0.21 | 6.95% | 3.08 | 3.27 | 1441081 | 45666 | 17.56% |
| 2025-10-31 | 2.99 | 3.02 | 0.16 | 5.59% | 2.99 | 3.15 | 1263728 | 38913 | 15.40% |
| 2025-10-30 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.90 | 152277 | 4369 | 1.86% |
| 2025-10-29 | 2.92 | 2.86 | -0.05 | -1.72% | 2.83 | 2.92 | 169789 | 4849 | 2.07% |
| 2025-10-28 | 2.86 | 2.91 | 0.03 | 1.04% | 2.86 | 2.93 | 160297 | 4648 | 1.95% |
| 2025-10-27 | 2.89 | 2.88 | -0.01 | -0.35% | 2.84 | 2.92 | 211666 | 6103 | 2.58% |