| 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 | 3.51 | 3.53 | 0.04 | 1.15% | 3.48 | 3.57 | 364050 | 12848 | 3.14% |
| 2026-02-02 | 3.45 | 3.49 | -0.07 | -1.97% | 3.45 | 3.65 | 563517 | 19904 | 4.86% |
| 2026-01-30 | 3.73 | 3.56 | -0.17 | -4.56% | 3.50 | 3.75 | 761064 | 27244 | 6.56% |
| 2026-01-29 | 3.67 | 3.73 | 0.07 | 1.91% | 3.56 | 3.73 | 891654 | 32739 | 7.69% |
| 2026-01-28 | 3.62 | 3.66 | -0.03 | -0.81% | 3.60 | 3.81 | 874828 | 32272 | 7.54% |
| 2026-01-27 | 3.60 | 3.69 | 0.05 | 1.37% | 3.48 | 3.74 | 1447933 | 52332 | 12.48% |
| 2026-01-26 | 3.85 | 3.64 | 0.01 | 0.28% | 3.58 | 3.99 | 2660549 | 100100 | 22.93% |
| 2026-01-23 | 3.32 | 3.63 | 0.33 | 10.00% | 3.31 | 3.63 | 1464769 | 52331 | 12.63% |
| 2026-01-22 | 3.24 | 3.30 | 0.05 | 1.54% | 3.23 | 3.31 | 320040 | 10529 | 2.76% |
| 2026-01-21 | 3.21 | 3.25 | 0.01 | 0.31% | 3.17 | 3.25 | 249390 | 8037 | 2.15% |
| 2026-01-20 | 3.20 | 3.24 | 0.04 | 1.25% | 3.18 | 3.24 | 267200 | 8588 | 2.30% |
| 2026-01-19 | 3.12 | 3.20 | 0.06 | 1.91% | 3.11 | 3.20 | 213552 | 6775 | 1.84% |
| 2026-01-16 | 3.17 | 3.14 | -0.03 | -0.95% | 3.11 | 3.18 | 252834 | 7940 | 2.18% |
| 2026-01-15 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.23 | 283855 | 9047 | 2.45% |
| 2026-01-14 | 3.22 | 3.21 | -0.03 | -0.93% | 3.17 | 3.30 | 398456 | 12915 | 3.43% |
| 2026-01-13 | 3.25 | 3.24 | -0.01 | -0.31% | 3.19 | 3.30 | 371854 | 12057 | 3.21% |
| 2026-01-12 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 310805 | 10059 | 2.68% |
| 2026-01-09 | 3.26 | 3.23 | -0.03 | -0.92% | 3.19 | 3.26 | 322871 | 10411 | 2.78% |
| 2026-01-08 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.28 | 321333 | 10418 | 2.77% |
| 2026-01-07 | 3.30 | 3.18 | -0.13 | -3.93% | 3.17 | 3.30 | 416616 | 13416 | 3.59% |
| 2026-01-06 | 3.21 | 3.31 | 0.12 | 3.76% | 3.19 | 3.34 | 389661 | 12797 | 3.36% |
| 2026-01-05 | 3.16 | 3.19 | 0.04 | 1.27% | 3.13 | 3.24 | 337734 | 10719 | 2.91% |
| 2025-12-31 | 3.19 | 3.15 | -0.03 | -0.94% | 3.11 | 3.19 | 232998 | 7335 | 2.01% |
| 2025-12-30 | 3.28 | 3.18 | -0.08 | -2.45% | 3.17 | 3.28 | 298574 | 9562 | 2.57% |
| 2025-12-29 | 3.34 | 3.26 | -0.10 | -2.98% | 3.25 | 3.52 | 704083 | 23619 | 6.07% |
| 2025-12-26 | 3.17 | 3.36 | 0.18 | 5.66% | 3.17 | 3.38 | 768233 | 25341 | 6.62% |
| 2025-12-25 | 3.16 | 3.18 | 0.04 | 1.27% | 3.12 | 3.19 | 226650 | 7166 | 1.95% |
| 2025-12-24 | 3.08 | 3.14 | 0.07 | 2.28% | 3.06 | 3.15 | 223727 | 6966 | 1.93% |
| 2025-12-23 | 3.10 | 3.07 | -0.02 | -0.65% | 3.05 | 3.10 | 163804 | 5027 | 1.41% |
| 2025-12-22 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.12 | 183381 | 5671 | 1.58% |
| 2025-12-19 | 2.97 | 3.07 | 0.10 | 3.37% | 2.97 | 3.07 | 275902 | 8388 | 2.38% |
| 2025-12-18 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 3.02 | 215853 | 6455 | 1.86% |
| 2025-12-17 | 2.98 | 2.96 | -0.02 | -0.67% | 2.90 | 3.00 | 320066 | 9423 | 2.76% |
| 2025-12-16 | 3.05 | 2.98 | -0.08 | -2.61% | 2.98 | 3.08 | 331413 | 9959 | 2.86% |
| 2025-12-15 | 3.05 | 3.06 | -0.02 | -0.65% | 3.02 | 3.12 | 255485 | 7833 | 2.20% |
| 2025-12-12 | 3.07 | 3.08 | -0.02 | -0.65% | 3.07 | 3.16 | 246900 | 7672 | 2.13% |
| 2025-12-11 | 3.18 | 3.10 | -0.08 | -2.52% | 3.08 | 3.20 | 299598 | 9338 | 2.58% |
| 2025-12-10 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.24 | 244385 | 7792 | 2.11% |
| 2025-12-09 | 3.25 | 3.20 | -0.03 | -0.93% | 3.15 | 3.26 | 347843 | 11162 | 3.00% |
| 2025-12-08 | 3.23 | 3.23 | 0.04 | 1.25% | 3.21 | 3.31 | 298243 | 9704 | 2.57% |
| 2025-12-05 | 3.12 | 3.19 | 0.07 | 2.24% | 3.09 | 3.20 | 271659 | 8574 | 2.34% |
| 2025-12-04 | 3.18 | 3.12 | -0.06 | -1.89% | 3.10 | 3.18 | 262070 | 8195 | 2.26% |
| 2025-12-03 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 242468 | 7714 | 2.09% |
| 2025-12-02 | 3.17 | 3.18 | -0.02 | -0.63% | 3.11 | 3.20 | 275589 | 8709 | 2.38% |
| 2025-12-01 | 3.15 | 3.20 | 0.03 | 0.95% | 3.15 | 3.28 | 440913 | 14155 | 3.80% |
| 2025-11-28 | 3.04 | 3.17 | 0.14 | 4.62% | 3.01 | 3.30 | 671062 | 21205 | 5.78% |
| 2025-11-27 | 3.03 | 3.03 | 0.01 | 0.33% | 2.98 | 3.07 | 322354 | 9783 | 2.78% |
| 2025-11-26 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.07 | 405274 | 12299 | 3.49% |
| 2025-11-25 | 3.02 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 397898 | 11992 | 3.43% |
| 2025-11-24 | 3.01 | 3.01 | 0.00 | 0.00% | 2.97 | 3.06 | 412575 | 12425 | 3.56% |
| 2025-11-21 | 3.24 | 3.01 | -0.21 | -6.52% | 3.00 | 3.24 | 541757 | 16754 | 4.67% |
| 2025-11-20 | 3.28 | 3.22 | -0.05 | -1.53% | 3.20 | 3.29 | 209333 | 6765 | 1.80% |
| 2025-11-19 | 3.35 | 3.27 | -0.08 | -2.39% | 3.25 | 3.38 | 297820 | 9782 | 2.57% |
| 2025-11-18 | 3.46 | 3.35 | -0.10 | -2.90% | 3.31 | 3.47 | 381822 | 12801 | 3.29% |
| 2025-11-17 | 3.46 | 3.45 | -0.03 | -0.86% | 3.42 | 3.47 | 305582 | 10525 | 2.63% |
| 2025-11-14 | 3.51 | 3.48 | -0.01 | -0.29% | 3.47 | 3.57 | 408730 | 14352 | 3.52% |
| 2025-11-13 | 3.45 | 3.49 | 0.03 | 0.87% | 3.40 | 3.51 | 357553 | 12421 | 3.08% |
| 2025-11-12 | 3.50 | 3.46 | -0.03 | -0.86% | 3.44 | 3.53 | 287343 | 9963 | 2.48% |
| 2025-11-11 | 3.47 | 3.49 | -0.01 | -0.29% | 3.42 | 3.52 | 532591 | 18485 | 4.59% |
| 2025-11-10 | 3.38 | 3.50 | 0.14 | 4.17% | 3.35 | 3.53 | 762009 | 26312 | 6.57% |
| 2025-11-07 | 3.32 | 3.36 | 0.05 | 1.51% | 3.28 | 3.37 | 399608 | 13343 | 3.44% |
| 2025-11-06 | 3.34 | 3.31 | -0.03 | -0.90% | 3.29 | 3.37 | 349592 | 11568 | 3.01% |
| 2025-11-05 | 3.28 | 3.34 | 0.05 | 1.52% | 3.25 | 3.36 | 499110 | 16596 | 4.30% |
| 2025-11-04 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 371282 | 12174 | 3.20% |
| 2025-11-03 | 3.24 | 3.28 | 0.05 | 1.55% | 3.21 | 3.28 | 414288 | 13492 | 3.57% |
| 2025-10-31 | 3.17 | 3.23 | 0.05 | 1.57% | 3.17 | 3.25 | 416623 | 13423 | 3.59% |
| 2025-10-30 | 3.26 | 3.18 | -0.09 | -2.75% | 3.17 | 3.27 | 573152 | 18362 | 4.94% |
| 2025-10-29 | 3.26 | 3.27 | 0.01 | 0.31% | 3.25 | 3.34 | 658689 | 21634 | 5.68% |
| 2025-10-28 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.32 | 554932 | 18152 | 4.78% |
| 2025-10-27 | 3.32 | 3.28 | -0.03 | -0.91% | 3.24 | 3.34 | 781368 | 25640 | 6.74% |