| 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 | 3.23 | 3.30 | 0.07 | 2.17% | 3.20 | 3.32 | 300556 | 9885 | 4.45% |
| 2026-02-03 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.29 | 285123 | 9205 | 4.22% |
| 2026-02-02 | 3.20 | 3.23 | 0.01 | 0.31% | 3.16 | 3.32 | 362682 | 11813 | 5.37% |
| 2026-01-30 | 3.18 | 3.22 | 0.03 | 0.94% | 3.15 | 3.23 | 198798 | 6338 | 2.94% |
| 2026-01-29 | 3.17 | 3.19 | 0.00 | 0.00% | 3.16 | 3.25 | 200872 | 6430 | 2.97% |
| 2026-01-28 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.25 | 185927 | 5952 | 2.75% |
| 2026-01-27 | 3.30 | 3.23 | -0.09 | -2.71% | 3.17 | 3.32 | 250236 | 8057 | 3.70% |
| 2026-01-26 | 3.37 | 3.32 | -0.04 | -1.19% | 3.27 | 3.38 | 225904 | 7484 | 3.34% |
| 2026-01-23 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.36 | 195084 | 6526 | 2.89% |
| 2026-01-22 | 3.28 | 3.34 | 0.06 | 1.83% | 3.25 | 3.34 | 181881 | 6029 | 2.69% |
| 2026-01-21 | 3.25 | 3.28 | 0.01 | 0.31% | 3.21 | 3.29 | 136613 | 4445 | 2.02% |
| 2026-01-20 | 3.29 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 161650 | 5267 | 2.39% |
| 2026-01-19 | 3.16 | 3.27 | 0.09 | 2.83% | 3.16 | 3.27 | 263263 | 8505 | 3.90% |
| 2026-01-16 | 3.22 | 3.18 | -0.03 | -0.93% | 3.16 | 3.23 | 177312 | 5644 | 2.62% |
| 2026-01-15 | 3.24 | 3.21 | -0.04 | -1.23% | 3.17 | 3.25 | 234792 | 7532 | 3.48% |
| 2026-01-14 | 3.29 | 3.25 | -0.04 | -1.22% | 3.23 | 3.32 | 294367 | 9648 | 4.36% |
| 2026-01-13 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.36 | 249085 | 8252 | 3.69% |
| 2026-01-12 | 3.30 | 3.31 | 0.01 | 0.30% | 3.26 | 3.33 | 238802 | 7872 | 3.53% |
| 2026-01-09 | 3.34 | 3.30 | -0.01 | -0.30% | 3.26 | 3.34 | 200500 | 6607 | 2.97% |
| 2026-01-08 | 3.23 | 3.31 | 0.07 | 2.16% | 3.22 | 3.33 | 210778 | 6936 | 3.12% |
| 2026-01-07 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.32 | 199025 | 6503 | 2.95% |
| 2026-01-06 | 3.25 | 3.31 | 0.05 | 1.53% | 3.25 | 3.39 | 199680 | 6630 | 2.96% |
| 2026-01-05 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.31 | 166873 | 5464 | 2.47% |
| 2025-12-31 | 3.24 | 3.26 | 0.01 | 0.31% | 3.19 | 3.29 | 154361 | 4992 | 2.28% |
| 2025-12-30 | 3.26 | 3.25 | -0.03 | -0.91% | 3.22 | 3.31 | 161332 | 5266 | 2.39% |
| 2025-12-29 | 3.35 | 3.28 | -0.06 | -1.80% | 3.26 | 3.36 | 170169 | 5598 | 2.52% |
| 2025-12-26 | 3.33 | 3.34 | 0.01 | 0.30% | 3.28 | 3.41 | 212329 | 7092 | 3.14% |
| 2025-12-25 | 3.29 | 3.33 | 0.04 | 1.22% | 3.25 | 3.34 | 129235 | 4272 | 1.91% |
| 2025-12-24 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.30 | 115706 | 3799 | 1.71% |
| 2025-12-23 | 3.37 | 3.28 | -0.09 | -2.67% | 3.25 | 3.38 | 175285 | 5776 | 2.59% |
| 2025-12-22 | 3.42 | 3.37 | -0.01 | -0.30% | 3.35 | 3.43 | 155160 | 5242 | 2.30% |
| 2025-12-19 | 3.22 | 3.38 | 0.14 | 4.32% | 3.22 | 3.38 | 192013 | 6373 | 2.84% |
| 2025-12-18 | 3.20 | 3.24 | 0.03 | 0.93% | 3.17 | 3.28 | 145969 | 4735 | 2.16% |
| 2025-12-17 | 3.20 | 3.21 | 0.00 | 0.00% | 3.14 | 3.23 | 146164 | 4656 | 2.16% |
| 2025-12-16 | 3.25 | 3.21 | -0.06 | -1.83% | 3.18 | 3.30 | 159980 | 5176 | 2.37% |
| 2025-12-15 | 3.20 | 3.27 | 0.07 | 2.19% | 3.15 | 3.29 | 188845 | 6128 | 2.80% |
| 2025-12-12 | 3.24 | 3.20 | -0.09 | -2.74% | 3.19 | 3.31 | 195119 | 6346 | 2.89% |
| 2025-12-11 | 3.40 | 3.29 | -0.10 | -2.95% | 3.28 | 3.41 | 187204 | 6229 | 2.77% |
| 2025-12-10 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.44 | 118202 | 4022 | 1.75% |
| 2025-12-09 | 3.48 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 128044 | 4413 | 1.90% |
| 2025-12-08 | 3.44 | 3.48 | 0.05 | 1.46% | 3.42 | 3.49 | 167921 | 5812 | 2.49% |
| 2025-12-05 | 3.34 | 3.43 | 0.06 | 1.78% | 3.32 | 3.45 | 185293 | 6289 | 2.74% |
| 2025-12-04 | 3.45 | 3.37 | -0.06 | -1.75% | 3.35 | 3.46 | 177248 | 6004 | 2.62% |
| 2025-12-03 | 3.50 | 3.43 | -0.07 | -2.00% | 3.42 | 3.50 | 183121 | 6306 | 2.71% |
| 2025-12-02 | 3.49 | 3.50 | 0.02 | 0.57% | 3.41 | 3.50 | 186976 | 6473 | 2.77% |
| 2025-12-01 | 3.53 | 3.48 | -0.04 | -1.14% | 3.45 | 3.54 | 215071 | 7498 | 3.18% |
| 2025-11-28 | 3.43 | 3.52 | 0.10 | 2.92% | 3.37 | 3.53 | 223695 | 7759 | 3.31% |
| 2025-11-27 | 3.42 | 3.42 | -0.02 | -0.58% | 3.41 | 3.48 | 158966 | 5472 | 2.35% |
| 2025-11-26 | 3.47 | 3.44 | -0.01 | -0.29% | 3.43 | 3.54 | 191831 | 6680 | 2.84% |
| 2025-11-25 | 3.48 | 3.45 | 0.02 | 0.58% | 3.44 | 3.50 | 172661 | 5991 | 2.56% |
| 2025-11-24 | 3.38 | 3.43 | 0.05 | 1.48% | 3.34 | 3.46 | 245240 | 8331 | 3.63% |
| 2025-11-21 | 3.56 | 3.38 | -0.20 | -5.59% | 3.37 | 3.61 | 354149 | 12248 | 5.24% |
| 2025-11-20 | 3.69 | 3.58 | -0.06 | -1.65% | 3.55 | 3.70 | 273817 | 9845 | 4.05% |
| 2025-11-19 | 3.87 | 3.64 | -0.22 | -5.70% | 3.63 | 3.87 | 362714 | 13437 | 5.37% |
| 2025-11-18 | 3.99 | 3.86 | -0.13 | -3.26% | 3.80 | 3.99 | 343828 | 13287 | 5.09% |
| 2025-11-17 | 3.96 | 3.99 | 0.03 | 0.76% | 3.91 | 3.99 | 204356 | 8087 | 3.02% |
| 2025-11-14 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 213308 | 8475 | 3.16% |
| 2025-11-13 | 3.89 | 3.97 | 0.11 | 2.85% | 3.84 | 3.97 | 273853 | 10749 | 4.05% |
| 2025-11-12 | 3.94 | 3.86 | -0.10 | -2.53% | 3.84 | 3.98 | 216532 | 8419 | 3.21% |
| 2025-11-11 | 3.85 | 3.96 | 0.08 | 2.06% | 3.85 | 3.96 | 275855 | 10842 | 4.08% |
| 2025-11-10 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.90 | 159290 | 6176 | 2.36% |
| 2025-11-07 | 3.92 | 3.88 | -0.02 | -0.51% | 3.87 | 3.98 | 175055 | 6839 | 2.59% |
| 2025-11-06 | 3.98 | 3.90 | -0.06 | -1.52% | 3.86 | 3.99 | 197054 | 7676 | 2.92% |
| 2025-11-05 | 3.88 | 3.96 | 0.08 | 2.06% | 3.85 | 3.98 | 250143 | 9865 | 3.70% |
| 2025-11-04 | 3.87 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 171286 | 6610 | 2.54% |
| 2025-11-03 | 3.83 | 3.87 | 0.04 | 1.04% | 3.81 | 3.88 | 205011 | 7883 | 3.03% |
| 2025-10-31 | 3.80 | 3.83 | 0.07 | 1.86% | 3.75 | 3.89 | 239754 | 9214 | 3.55% |
| 2025-10-30 | 3.80 | 3.76 | -0.06 | -1.57% | 3.75 | 3.84 | 174982 | 6625 | 2.59% |
| 2025-10-29 | 3.87 | 3.82 | -0.05 | -1.29% | 3.78 | 3.88 | 197506 | 7526 | 2.92% |
| 2025-10-28 | 3.91 | 3.87 | -0.05 | -1.28% | 3.87 | 3.96 | 146623 | 5722 | 2.17% |
| 2025-10-27 | 3.93 | 3.92 | -0.03 | -0.76% | 3.87 | 3.99 | 205220 | 8025 | 3.04% |