| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 2.98 | 3.04 | 0.03 | 1.00% | 2.96 | 3.09 | 535490 | 16221 | 5.40% |
| 2026-02-03 | 2.88 | 3.01 | 0.09 | 3.08% | 2.85 | 3.05 | 630423 | 18578 | 6.36% |
| 2026-02-02 | 2.92 | 2.92 | 0.05 | 1.74% | 2.87 | 3.05 | 680352 | 20158 | 6.87% |
| 2026-01-30 | 2.97 | 2.87 | -0.15 | -4.97% | 2.85 | 2.97 | 637037 | 18427 | 6.43% |
| 2026-01-29 | 3.18 | 3.02 | -0.15 | -4.73% | 3.02 | 3.18 | 764420 | 23642 | 7.71% |
| 2026-01-28 | 3.13 | 3.17 | 0.01 | 0.32% | 3.05 | 3.26 | 838849 | 26299 | 8.47% |
| 2026-01-27 | 3.22 | 3.16 | -0.08 | -2.47% | 3.16 | 3.30 | 699972 | 22372 | 7.06% |
| 2026-01-26 | 3.21 | 3.24 | -0.02 | -0.61% | 3.11 | 3.40 | 1046675 | 33989 | 10.56% |
| 2026-01-23 | 3.25 | 3.26 | -0.02 | -0.61% | 3.21 | 3.36 | 798518 | 26242 | 8.06% |
| 2026-01-22 | 3.18 | 3.28 | 0.13 | 4.13% | 3.12 | 3.37 | 949482 | 30732 | 9.58% |
| 2026-01-21 | 3.34 | 3.15 | -0.27 | -7.89% | 3.13 | 3.40 | 1174394 | 37839 | 11.85% |
| 2026-01-20 | 3.49 | 3.42 | -0.15 | -4.20% | 3.36 | 3.59 | 1152380 | 39994 | 11.63% |
| 2026-01-19 | 3.28 | 3.57 | 0.27 | 8.18% | 3.15 | 3.61 | 1517771 | 52236 | 15.32% |
| 2026-01-16 | 3.41 | 3.30 | -0.02 | -0.60% | 3.22 | 3.63 | 1891506 | 65606 | 19.09% |
| 2026-01-15 | 2.82 | 3.32 | 0.46 | 16.08% | 2.78 | 3.34 | 1644622 | 49981 | 16.60% |
| 2026-01-14 | 2.81 | 2.86 | -0.02 | -0.69% | 2.80 | 2.97 | 1033132 | 29772 | 10.43% |
| 2026-01-13 | 2.67 | 2.88 | 0.19 | 7.06% | 2.60 | 2.93 | 1238326 | 34055 | 12.50% |
| 2026-01-12 | 2.73 | 2.69 | -0.01 | -0.37% | 2.66 | 2.74 | 619215 | 16696 | 6.25% |
| 2026-01-09 | 2.68 | 2.70 | -0.02 | -0.74% | 2.66 | 2.75 | 553917 | 14957 | 5.59% |
| 2026-01-08 | 2.79 | 2.72 | -0.06 | -2.16% | 2.69 | 2.80 | 583982 | 15918 | 5.89% |
| 2026-01-07 | 2.74 | 2.78 | 0.04 | 1.46% | 2.74 | 2.87 | 663965 | 18578 | 6.70% |
| 2026-01-06 | 2.64 | 2.74 | 0.10 | 3.79% | 2.62 | 2.83 | 811650 | 22318 | 8.19% |
| 2026-01-05 | 2.67 | 2.64 | 0.02 | 0.76% | 2.56 | 2.69 | 555073 | 14570 | 5.60% |
| 2025-12-31 | 2.75 | 2.62 | -0.10 | -3.68% | 2.59 | 2.79 | 737485 | 19755 | 7.44% |
| 2025-12-30 | 2.87 | 2.72 | -0.20 | -6.85% | 2.72 | 2.88 | 835398 | 23321 | 8.43% |
| 2025-12-29 | 3.04 | 2.92 | -0.14 | -4.58% | 2.91 | 3.05 | 732374 | 21707 | 7.39% |
| 2025-12-26 | 3.06 | 3.06 | 0.06 | 2.00% | 3.02 | 3.14 | 664283 | 20388 | 6.70% |
| 2025-12-25 | 3.03 | 3.00 | -0.09 | -2.91% | 2.98 | 3.05 | 613719 | 18491 | 6.19% |
| 2025-12-24 | 3.05 | 3.09 | 0.02 | 0.65% | 3.05 | 3.18 | 632356 | 19635 | 6.38% |
| 2025-12-23 | 3.03 | 3.07 | -0.01 | -0.32% | 2.96 | 3.16 | 799093 | 24281 | 8.06% |
| 2025-12-22 | 3.00 | 3.08 | 0.06 | 1.99% | 3.00 | 3.19 | 861461 | 26825 | 8.69% |
| 2025-12-19 | 2.91 | 3.02 | 0.10 | 3.42% | 2.86 | 3.07 | 805056 | 23823 | 8.12% |
| 2025-12-18 | 2.98 | 2.92 | -0.12 | -3.95% | 2.92 | 3.01 | 707496 | 20937 | 7.14% |
| 2025-12-17 | 2.86 | 3.04 | 0.12 | 4.11% | 2.82 | 3.08 | 927931 | 27575 | 9.36% |
| 2025-12-16 | 2.88 | 2.92 | 0.04 | 1.39% | 2.76 | 2.97 | 841074 | 24322 | 8.49% |
| 2025-12-15 | 3.03 | 2.88 | -0.16 | -5.26% | 2.81 | 3.08 | 1011633 | 29553 | 10.21% |
| 2025-12-12 | 3.15 | 3.04 | -0.14 | -4.40% | 3.03 | 3.24 | 907553 | 28305 | 9.16% |
| 2025-12-11 | 3.28 | 3.18 | -0.13 | -3.93% | 3.18 | 3.40 | 788327 | 25829 | 7.96% |
| 2025-12-10 | 3.38 | 3.31 | -0.14 | -4.06% | 3.28 | 3.46 | 885712 | 29528 | 8.94% |
| 2025-12-09 | 3.23 | 3.45 | 0.16 | 4.86% | 3.18 | 3.52 | 1385198 | 46993 | 13.98% |
| 2025-12-08 | 3.15 | 3.29 | 0.07 | 2.17% | 3.07 | 3.30 | 1133089 | 35822 | 11.44% |
| 2025-12-05 | 3.25 | 3.22 | 0.02 | 0.63% | 3.21 | 3.39 | 1047335 | 34527 | 10.57% |
| 2025-12-04 | 3.41 | 3.20 | -0.26 | -7.51% | 3.16 | 3.45 | 1198134 | 39066 | 12.09% |
| 2025-12-03 | 3.50 | 3.46 | 0.03 | 0.87% | 3.37 | 3.59 | 1037571 | 36014 | 10.47% |
| 2025-12-02 | 3.67 | 3.43 | -0.35 | -9.26% | 3.39 | 3.67 | 1494214 | 52225 | 15.08% |
| 2025-12-01 | 3.86 | 3.78 | -0.03 | -0.79% | 3.76 | 4.03 | 1272764 | 49418 | 12.85% |
| 2025-11-28 | 3.78 | 3.81 | -0.01 | -0.26% | 3.62 | 3.93 | 1374689 | 51826 | 13.87% |
| 2025-11-27 | 3.90 | 3.82 | -0.03 | -0.78% | 3.70 | 4.14 | 1999880 | 78675 | 20.18% |
| 2025-11-26 | 3.37 | 3.85 | 0.44 | 12.90% | 3.37 | 3.88 | 1958940 | 71462 | 19.77% |
| 2025-11-25 | 3.20 | 3.41 | 0.30 | 9.65% | 3.10 | 3.51 | 1807670 | 59179 | 18.24% |
| 2025-11-24 | 3.59 | 3.11 | -0.63 | -16.84% | 3.01 | 3.77 | 1973614 | 67184 | 19.92% |
| 2025-11-21 | 3.83 | 3.74 | -0.28 | -6.97% | 3.67 | 4.19 | 1826402 | 71625 | 18.43% |
| 2025-11-20 | 3.70 | 4.02 | 0.27 | 7.20% | 3.33 | 4.02 | 2538474 | 93998 | 25.62% |
| 2025-11-19 | 4.23 | 3.75 | -0.38 | -9.20% | 3.67 | 4.38 | 2182971 | 87486 | 22.03% |
| 2025-11-18 | 3.93 | 4.13 | 0.15 | 3.77% | 3.82 | 4.55 | 2588008 | 109245 | 26.12% |
| 2025-11-17 | 3.50 | 3.98 | 0.60 | 17.75% | 3.27 | 4.05 | 2246043 | 81289 | 22.67% |
| 2025-11-14 | 3.07 | 3.38 | 0.32 | 10.46% | 3.01 | 3.38 | 1760026 | 57115 | 17.76% |
| 2025-11-13 | 2.80 | 3.06 | 0.26 | 9.29% | 2.80 | 3.09 | 1526130 | 45443 | 15.40% |
| 2025-11-12 | 2.68 | 2.80 | 0.12 | 4.48% | 2.55 | 2.90 | 1531798 | 41673 | 15.46% |
| 2025-11-11 | 2.60 | 2.68 | -0.03 | -1.11% | 2.60 | 2.97 | 1946966 | 54536 | 19.65% |
| 2025-11-10 | 2.40 | 2.71 | 0.38 | 16.31% | 2.39 | 2.78 | 1660023 | 42577 | 16.75% |
| 2025-11-07 | 2.18 | 2.33 | 0.15 | 6.88% | 2.17 | 2.48 | 1206417 | 28379 | 12.18% |
| 2025-11-06 | 2.24 | 2.18 | -0.07 | -3.11% | 2.16 | 2.27 | 659652 | 14498 | 6.66% |
| 2025-11-05 | 2.09 | 2.25 | 0.14 | 6.64% | 2.08 | 2.28 | 1022372 | 22415 | 10.32% |
| 2025-11-04 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.17 | 777523 | 16541 | 7.85% |
| 2025-11-03 | 2.02 | 2.07 | 0.05 | 2.48% | 2.00 | 2.09 | 466271 | 9571 | 4.71% |
| 2025-10-31 | 1.98 | 2.02 | 0.03 | 1.51% | 1.98 | 2.03 | 289683 | 5831 | 2.92% |
| 2025-10-30 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 315054 | 6277 | 3.18% |
| 2025-10-29 | 1.99 | 1.99 | -0.01 | -0.50% | 1.96 | 2.00 | 322398 | 6381 | 3.25% |
| 2025-10-28 | 2.03 | 2.00 | -0.04 | -1.96% | 1.98 | 2.03 | 469043 | 9404 | 4.73% |
| 2025-10-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 348797 | 7129 | 3.52% |