| 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 | 3.42 | 3.61 | 0.21 | 6.18% | 3.41 | 3.61 | 1552947 | 55105 | 6.58% |
| 2026-02-02 | 3.44 | 3.40 | -0.03 | -0.87% | 3.38 | 3.48 | 787721 | 27052 | 3.34% |
| 2026-01-30 | 3.54 | 3.43 | -0.14 | -3.92% | 3.38 | 3.57 | 1332150 | 45942 | 5.65% |
| 2026-01-29 | 3.61 | 3.57 | -0.03 | -0.83% | 3.56 | 3.72 | 1685479 | 61168 | 7.14% |
| 2026-01-28 | 3.74 | 3.60 | -0.14 | -3.74% | 3.60 | 3.78 | 1631600 | 59280 | 6.92% |
| 2026-01-27 | 3.78 | 3.74 | -0.07 | -1.84% | 3.63 | 3.86 | 2056915 | 76961 | 8.72% |
| 2026-01-26 | 3.98 | 3.81 | -0.08 | -2.06% | 3.77 | 4.19 | 3573184 | 141141 | 15.15% |
| 2026-01-23 | 3.85 | 3.89 | 0.12 | 3.18% | 3.63 | 4.03 | 4431530 | 170196 | 18.71% |
| 2026-01-22 | 3.39 | 3.77 | 0.34 | 9.91% | 3.39 | 3.77 | 3425698 | 125695 | 14.46% |
| 2026-01-21 | 3.30 | 3.43 | 0.08 | 2.39% | 3.26 | 3.54 | 2265727 | 76830 | 9.56% |
| 2026-01-20 | 3.31 | 3.35 | -0.01 | -0.30% | 3.25 | 3.44 | 1995721 | 66492 | 8.42% |
| 2026-01-19 | 3.25 | 3.36 | -0.25 | -6.93% | 3.25 | 3.56 | 3472408 | 115059 | 14.66% |
| 2026-01-16 | 3.61 | 3.61 | -0.40 | -9.98% | 3.61 | 3.65 | 693836 | 25057 | 2.93% |
| 2026-01-15 | 4.05 | 4.01 | -0.44 | -9.89% | 4.01 | 4.10 | 1142690 | 45993 | 4.82% |
| 2026-01-14 | 4.13 | 4.45 | 0.09 | 2.06% | 3.95 | 4.73 | 6832208 | 291035 | 28.84% |
| 2026-01-13 | 4.36 | 4.36 | 0.40 | 10.10% | 4.30 | 4.36 | 3741626 | 163123 | 15.79% |
| 2026-01-12 | 3.96 | 3.96 | 0.36 | 10.00% | 3.96 | 3.96 | 178996 | 7088 | 0.76% |
| 2026-01-09 | 3.60 | 3.60 | 0.33 | 10.09% | 3.60 | 3.60 | 269599 | 9705 | 1.14% |
| 2026-01-08 | 3.27 | 3.27 | 0.30 | 10.10% | 3.27 | 3.27 | 744783 | 24354 | 3.14% |
| 2026-01-07 | 2.90 | 2.97 | 0.07 | 2.41% | 2.84 | 3.11 | 1375175 | 40514 | 5.80% |
| 2026-01-06 | 2.90 | 2.90 | 0.01 | 0.35% | 2.86 | 2.94 | 966756 | 28041 | 4.08% |
| 2026-01-05 | 2.93 | 2.89 | -0.08 | -2.69% | 2.87 | 2.96 | 1271015 | 36862 | 5.37% |
| 2025-12-31 | 2.84 | 2.97 | 0.15 | 5.32% | 2.84 | 3.10 | 2300460 | 68196 | 9.71% |
| 2025-12-30 | 2.85 | 2.82 | -0.14 | -4.73% | 2.79 | 2.87 | 1646387 | 46447 | 6.95% |
| 2025-12-29 | 2.68 | 2.96 | 0.27 | 10.04% | 2.66 | 2.96 | 1479046 | 42537 | 6.24% |
| 2025-12-26 | 2.70 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 292733 | 7908 | 1.24% |
| 2025-12-25 | 2.66 | 2.72 | 0.06 | 2.26% | 2.64 | 2.72 | 352814 | 9451 | 1.49% |
| 2025-12-24 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.66 | 124105 | 3282 | 0.52% |
| 2025-12-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.66 | 158398 | 4180 | 0.67% |
| 2025-12-22 | 2.67 | 2.66 | -0.01 | -0.37% | 2.65 | 2.68 | 184747 | 4916 | 0.78% |
| 2025-12-19 | 2.62 | 2.67 | 0.04 | 1.52% | 2.62 | 2.67 | 194447 | 5158 | 0.82% |
| 2025-12-18 | 2.61 | 2.63 | 0.01 | 0.38% | 2.59 | 2.64 | 146292 | 3839 | 0.62% |
| 2025-12-17 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.62 | 223793 | 5810 | 0.94% |
| 2025-12-16 | 2.66 | 2.60 | -0.06 | -2.26% | 2.60 | 2.66 | 296500 | 7773 | 1.25% |
| 2025-12-15 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 226881 | 6031 | 0.96% |
| 2025-12-12 | 2.70 | 2.65 | -0.04 | -1.49% | 2.65 | 2.70 | 462179 | 12345 | 1.95% |
| 2025-12-11 | 2.74 | 2.69 | -0.04 | -1.47% | 2.68 | 2.75 | 320369 | 8644 | 1.35% |
| 2025-12-10 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.74 | 272186 | 7408 | 1.15% |
| 2025-12-09 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.78 | 284467 | 7782 | 1.20% |
| 2025-12-08 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.80 | 287698 | 7974 | 1.21% |
| 2025-12-05 | 2.75 | 2.79 | 0.05 | 1.82% | 2.72 | 2.79 | 289589 | 8005 | 1.22% |
| 2025-12-04 | 2.75 | 2.74 | -0.02 | -0.72% | 2.72 | 2.76 | 230772 | 6322 | 0.97% |
| 2025-12-03 | 2.79 | 2.76 | -0.03 | -1.08% | 2.74 | 2.80 | 343307 | 9502 | 1.45% |
| 2025-12-02 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.82 | 320114 | 8922 | 1.35% |
| 2025-12-01 | 2.83 | 2.82 | -0.01 | -0.35% | 2.79 | 2.83 | 364242 | 10250 | 1.54% |
| 2025-11-28 | 2.79 | 2.83 | 0.04 | 1.43% | 2.77 | 2.84 | 374105 | 10490 | 1.58% |
| 2025-11-27 | 2.84 | 2.79 | 0.00 | 0.00% | 2.79 | 2.88 | 425814 | 12005 | 1.80% |
| 2025-11-26 | 2.81 | 2.79 | -0.03 | -1.06% | 2.79 | 2.86 | 361351 | 10175 | 1.53% |
| 2025-11-25 | 2.80 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 456211 | 12781 | 1.93% |
| 2025-11-24 | 2.79 | 2.79 | 0.02 | 0.72% | 2.77 | 2.82 | 376179 | 10512 | 1.59% |
| 2025-11-21 | 2.86 | 2.77 | -0.11 | -3.82% | 2.77 | 2.90 | 647921 | 18278 | 2.74% |
| 2025-11-20 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.95 | 514941 | 14920 | 2.17% |
| 2025-11-19 | 2.90 | 2.94 | 0.02 | 0.68% | 2.88 | 2.97 | 739441 | 21609 | 3.12% |
| 2025-11-18 | 3.03 | 2.92 | -0.11 | -3.63% | 2.89 | 3.04 | 940290 | 27650 | 3.97% |
| 2025-11-17 | 3.04 | 3.03 | -0.03 | -0.98% | 3.00 | 3.07 | 835575 | 25255 | 3.53% |
| 2025-11-14 | 3.09 | 3.06 | -0.06 | -1.92% | 3.05 | 3.15 | 1404687 | 43339 | 5.93% |
| 2025-11-13 | 3.00 | 3.12 | 0.07 | 2.30% | 3.00 | 3.13 | 1727476 | 53026 | 7.29% |
| 2025-11-12 | 3.20 | 3.05 | -0.05 | -1.61% | 3.00 | 3.27 | 3033481 | 94310 | 12.81% |
| 2025-11-11 | 2.83 | 3.10 | 0.28 | 9.93% | 2.82 | 3.10 | 1415321 | 43133 | 5.97% |
| 2025-11-10 | 2.82 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 322525 | 9075 | 1.36% |
| 2025-11-07 | 2.79 | 2.80 | 0.00 | 0.00% | 2.78 | 2.84 | 450457 | 12680 | 1.90% |
| 2025-11-06 | 2.80 | 2.80 | 0.00 | 0.00% | 2.76 | 2.80 | 382693 | 10651 | 1.62% |
| 2025-11-05 | 2.74 | 2.80 | 0.04 | 1.45% | 2.73 | 2.81 | 460152 | 12799 | 1.94% |
| 2025-11-04 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 284548 | 7825 | 1.20% |
| 2025-11-03 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.75 | 294441 | 8020 | 1.24% |
| 2025-10-31 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 359190 | 9771 | 1.52% |
| 2025-10-30 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.76 | 280130 | 7688 | 1.18% |
| 2025-10-29 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 294415 | 8056 | 1.24% |
| 2025-10-28 | 2.77 | 2.75 | -0.01 | -0.36% | 2.74 | 2.79 | 223884 | 6185 | 0.95% |
| 2025-10-27 | 2.77 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 315557 | 8728 | 1.33% |