| 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 | 3.61 | 3.58 | 0.02 | 0.56% | 3.50 | 3.64 | 551249 | 19663 | 2.83% |
| 2026-02-03 | 3.55 | 3.56 | 0.02 | 0.56% | 3.49 | 3.58 | 501062 | 17732 | 2.57% |
| 2026-02-02 | 3.66 | 3.54 | -0.20 | -5.35% | 3.53 | 3.68 | 884859 | 31865 | 4.54% |
| 2026-01-30 | 3.74 | 3.74 | -0.02 | -0.53% | 3.68 | 3.87 | 1172302 | 44164 | 6.02% |
| 2026-01-29 | 3.84 | 3.76 | -0.08 | -2.08% | 3.74 | 3.95 | 1369782 | 52261 | 7.04% |
| 2026-01-28 | 3.61 | 3.84 | 0.21 | 5.79% | 3.59 | 3.93 | 1274004 | 47972 | 6.54% |
| 2026-01-27 | 3.76 | 3.63 | -0.16 | -4.22% | 3.58 | 3.76 | 1021874 | 37274 | 5.25% |
| 2026-01-26 | 3.66 | 3.79 | 0.13 | 3.55% | 3.62 | 3.79 | 1078621 | 40062 | 5.54% |
| 2026-01-23 | 3.58 | 3.66 | 0.06 | 1.67% | 3.58 | 3.72 | 915242 | 33536 | 4.70% |
| 2026-01-22 | 3.58 | 3.60 | 0.04 | 1.12% | 3.51 | 3.62 | 608641 | 21723 | 3.13% |
| 2026-01-21 | 3.47 | 3.56 | 0.07 | 2.01% | 3.44 | 3.67 | 952580 | 33964 | 4.89% |
| 2026-01-20 | 3.49 | 3.49 | -0.02 | -0.57% | 3.44 | 3.53 | 549981 | 19082 | 2.82% |
| 2026-01-19 | 3.43 | 3.51 | 0.12 | 3.54% | 3.41 | 3.55 | 844248 | 29364 | 4.34% |
| 2026-01-16 | 3.44 | 3.39 | -0.05 | -1.45% | 3.36 | 3.48 | 636604 | 21699 | 3.27% |
| 2026-01-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.54 | 697249 | 24186 | 3.58% |
| 2026-01-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.51 | 803174 | 27707 | 4.13% |
| 2026-01-13 | 3.50 | 3.45 | -0.05 | -1.43% | 3.44 | 3.61 | 1082072 | 38012 | 5.56% |
| 2026-01-12 | 3.55 | 3.50 | -0.03 | -0.85% | 3.48 | 3.63 | 1427378 | 50201 | 7.33% |
| 2026-01-09 | 3.30 | 3.53 | 0.25 | 7.62% | 3.28 | 3.61 | 1982876 | 70545 | 10.18% |
| 2026-01-08 | 3.26 | 3.28 | 0.01 | 0.31% | 3.25 | 3.32 | 556553 | 18262 | 2.86% |
| 2026-01-07 | 3.20 | 3.27 | 0.07 | 2.19% | 3.18 | 3.32 | 814155 | 26481 | 4.18% |
| 2026-01-06 | 3.16 | 3.20 | 0.04 | 1.27% | 3.15 | 3.23 | 585153 | 18681 | 3.01% |
| 2026-01-05 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 496540 | 15653 | 2.55% |
| 2025-12-31 | 3.22 | 3.15 | -0.06 | -1.87% | 3.13 | 3.23 | 532013 | 16789 | 2.73% |
| 2025-12-30 | 3.24 | 3.21 | -0.04 | -1.23% | 3.17 | 3.27 | 598415 | 19215 | 3.07% |
| 2025-12-29 | 3.31 | 3.25 | -0.07 | -2.11% | 3.23 | 3.31 | 526358 | 17152 | 2.70% |
| 2025-12-26 | 3.26 | 3.32 | 0.06 | 1.84% | 3.25 | 3.32 | 556074 | 18300 | 2.86% |
| 2025-12-25 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.27 | 401624 | 13070 | 2.06% |
| 2025-12-24 | 3.28 | 3.26 | 0.00 | 0.00% | 3.23 | 3.33 | 534531 | 17482 | 2.75% |
| 2025-12-23 | 3.33 | 3.26 | -0.08 | -2.40% | 3.23 | 3.35 | 749481 | 24600 | 3.85% |
| 2025-12-22 | 3.29 | 3.34 | 0.04 | 1.21% | 3.26 | 3.38 | 1521380 | 50394 | 7.81% |
| 2025-12-19 | 3.00 | 3.30 | 0.30 | 10.00% | 2.99 | 3.30 | 1575055 | 50477 | 8.09% |
| 2025-12-18 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 312326 | 9399 | 1.60% |
| 2025-12-17 | 3.05 | 3.00 | -0.04 | -1.32% | 2.97 | 3.05 | 558922 | 16754 | 2.87% |
| 2025-12-16 | 3.09 | 3.04 | -0.05 | -1.62% | 3.02 | 3.16 | 385640 | 11844 | 1.98% |
| 2025-12-15 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 392676 | 12088 | 2.02% |
| 2025-12-12 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 445934 | 13620 | 2.29% |
| 2025-12-11 | 3.18 | 3.08 | -0.11 | -3.45% | 3.07 | 3.20 | 531427 | 16556 | 2.73% |
| 2025-12-10 | 3.16 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 446892 | 14158 | 2.30% |
| 2025-12-09 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.21 | 430270 | 13625 | 2.21% |
| 2025-12-08 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 376088 | 11973 | 1.93% |
| 2025-12-05 | 3.10 | 3.21 | 0.11 | 3.55% | 3.07 | 3.22 | 570615 | 18098 | 2.93% |
| 2025-12-04 | 3.17 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 430564 | 13461 | 2.21% |
| 2025-12-03 | 3.21 | 3.18 | -0.05 | -1.55% | 3.16 | 3.24 | 428126 | 13666 | 2.20% |
| 2025-12-02 | 3.18 | 3.23 | 0.06 | 1.89% | 3.14 | 3.26 | 512506 | 16406 | 2.63% |
| 2025-12-01 | 3.09 | 3.17 | 0.06 | 1.93% | 3.08 | 3.23 | 679698 | 21590 | 3.49% |
| 2025-11-28 | 3.03 | 3.11 | 0.09 | 2.98% | 2.99 | 3.12 | 644039 | 19728 | 3.31% |
| 2025-11-27 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 535048 | 16226 | 2.75% |
| 2025-11-26 | 3.06 | 3.04 | -0.02 | -0.65% | 3.04 | 3.12 | 550392 | 16925 | 2.83% |
| 2025-11-25 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 479292 | 14665 | 2.46% |
| 2025-11-24 | 3.08 | 3.07 | 0.00 | 0.00% | 3.04 | 3.14 | 587066 | 18115 | 3.02% |
| 2025-11-21 | 3.17 | 3.07 | -0.12 | -3.76% | 3.06 | 3.23 | 672264 | 21116 | 3.45% |
| 2025-11-20 | 3.22 | 3.19 | -0.03 | -0.93% | 3.16 | 3.27 | 544025 | 17390 | 2.79% |
| 2025-11-19 | 3.24 | 3.22 | -0.02 | -0.62% | 3.18 | 3.27 | 426788 | 13740 | 2.19% |
| 2025-11-18 | 3.32 | 3.24 | -0.08 | -2.41% | 3.21 | 3.32 | 532486 | 17332 | 2.74% |
| 2025-11-17 | 3.27 | 3.32 | 0.05 | 1.53% | 3.23 | 3.34 | 518038 | 17018 | 2.66% |
| 2025-11-14 | 3.26 | 3.27 | 0.00 | 0.00% | 3.25 | 3.31 | 355549 | 11640 | 1.83% |
| 2025-11-13 | 3.25 | 3.27 | 0.00 | 0.00% | 3.20 | 3.28 | 465539 | 15093 | 2.39% |
| 2025-11-12 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.30 | 621686 | 20290 | 3.19% |
| 2025-11-11 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.24 | 519542 | 16681 | 2.67% |
| 2025-11-10 | 3.19 | 3.18 | -0.01 | -0.31% | 3.14 | 3.20 | 450018 | 14284 | 2.31% |
| 2025-11-07 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.22 | 414487 | 13224 | 2.13% |
| 2025-11-06 | 3.20 | 3.18 | -0.01 | -0.31% | 3.15 | 3.21 | 318310 | 10102 | 1.63% |
| 2025-11-05 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.23 | 639657 | 20455 | 3.29% |
| 2025-11-04 | 3.12 | 3.19 | 0.07 | 2.24% | 3.11 | 3.20 | 554885 | 17523 | 2.85% |
| 2025-11-03 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 284512 | 8856 | 1.46% |
| 2025-10-31 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 363884 | 11288 | 1.87% |
| 2025-10-30 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 389958 | 12213 | 2.00% |
| 2025-10-29 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 252856 | 7927 | 1.30% |
| 2025-10-28 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 253913 | 7982 | 1.30% |
| 2025-10-27 | 3.10 | 3.16 | 0.06 | 1.94% | 3.07 | 3.19 | 573754 | 18023 | 2.95% |