| 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 | 2.81 | 2.85 | 0.06 | 2.15% | 2.80 | 2.86 | 286896 | 8124 | 1.87% |
| 2026-02-02 | 2.89 | 2.79 | -0.12 | -4.12% | 2.78 | 2.93 | 577776 | 16469 | 3.77% |
| 2026-01-30 | 2.97 | 2.91 | -0.08 | -2.68% | 2.90 | 3.01 | 689416 | 20318 | 4.50% |
| 2026-01-29 | 2.96 | 2.99 | 0.01 | 0.34% | 2.95 | 3.04 | 771440 | 23160 | 5.03% |
| 2026-01-28 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 964094 | 28769 | 6.29% |
| 2026-01-27 | 3.11 | 2.99 | -0.25 | -7.72% | 2.92 | 3.17 | 1840598 | 55015 | 12.01% |
| 2026-01-26 | 3.24 | 3.24 | -0.36 | -10.00% | 3.24 | 3.35 | 670920 | 21802 | 4.38% |
| 2026-01-23 | 3.52 | 3.60 | 0.08 | 2.27% | 3.47 | 3.62 | 435587 | 15455 | 2.84% |
| 2026-01-22 | 3.42 | 3.52 | 0.10 | 2.92% | 3.40 | 3.53 | 517800 | 18062 | 3.38% |
| 2026-01-21 | 3.44 | 3.42 | -0.02 | -0.58% | 3.37 | 3.45 | 245667 | 8346 | 1.60% |
| 2026-01-20 | 3.39 | 3.44 | 0.07 | 2.08% | 3.36 | 3.45 | 373061 | 12728 | 2.43% |
| 2026-01-19 | 3.29 | 3.37 | 0.06 | 1.81% | 3.27 | 3.38 | 224629 | 7494 | 1.47% |
| 2026-01-16 | 3.37 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 285315 | 9500 | 1.86% |
| 2026-01-15 | 3.42 | 3.37 | -0.06 | -1.75% | 3.35 | 3.44 | 293294 | 9912 | 1.91% |
| 2026-01-14 | 3.42 | 3.43 | 0.00 | 0.00% | 3.41 | 3.49 | 476368 | 16389 | 3.11% |
| 2026-01-13 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.49 | 341580 | 11767 | 2.23% |
| 2026-01-12 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.49 | 330456 | 11449 | 2.16% |
| 2026-01-09 | 3.44 | 3.44 | 0.00 | 0.00% | 3.41 | 3.48 | 297353 | 10209 | 1.94% |
| 2026-01-08 | 3.39 | 3.44 | 0.04 | 1.18% | 3.36 | 3.46 | 335886 | 11522 | 2.19% |
| 2026-01-07 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.43 | 283547 | 9611 | 1.85% |
| 2026-01-06 | 3.30 | 3.38 | 0.08 | 2.42% | 3.29 | 3.38 | 356550 | 11962 | 2.33% |
| 2026-01-05 | 3.35 | 3.30 | -0.04 | -1.20% | 3.29 | 3.36 | 285712 | 9457 | 1.86% |
| 2025-12-31 | 3.36 | 3.34 | -0.01 | -0.30% | 3.29 | 3.36 | 195512 | 6498 | 1.28% |
| 2025-12-30 | 3.37 | 3.35 | -0.04 | -1.18% | 3.33 | 3.40 | 166257 | 5594 | 1.08% |
| 2025-12-29 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.44 | 229254 | 7806 | 1.50% |
| 2025-12-26 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 183679 | 6225 | 1.20% |
| 2025-12-25 | 3.35 | 3.38 | 0.04 | 1.20% | 3.31 | 3.40 | 191526 | 6441 | 1.25% |
| 2025-12-24 | 3.32 | 3.34 | 0.01 | 0.30% | 3.29 | 3.35 | 147415 | 4909 | 0.96% |
| 2025-12-23 | 3.40 | 3.33 | -0.07 | -2.06% | 3.31 | 3.41 | 266226 | 8890 | 1.74% |
| 2025-12-22 | 3.43 | 3.40 | 0.03 | 0.89% | 3.38 | 3.54 | 361615 | 12404 | 2.36% |
| 2025-12-19 | 3.31 | 3.37 | 0.07 | 2.12% | 3.30 | 3.39 | 274278 | 9222 | 1.79% |
| 2025-12-18 | 3.28 | 3.30 | 0.00 | 0.00% | 3.27 | 3.34 | 171685 | 5697 | 1.12% |
| 2025-12-17 | 3.28 | 3.30 | 0.02 | 0.61% | 3.22 | 3.31 | 220866 | 7207 | 1.44% |
| 2025-12-16 | 3.34 | 3.28 | -0.07 | -2.09% | 3.26 | 3.35 | 240811 | 7910 | 1.57% |
| 2025-12-15 | 3.28 | 3.35 | 0.04 | 1.21% | 3.27 | 3.39 | 253982 | 8517 | 1.66% |
| 2025-12-12 | 3.28 | 3.31 | 0.03 | 0.91% | 3.27 | 3.35 | 222287 | 7386 | 1.45% |
| 2025-12-11 | 3.36 | 3.28 | -0.08 | -2.38% | 3.28 | 3.37 | 226950 | 7501 | 1.48% |
| 2025-12-10 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 256865 | 8587 | 1.68% |
| 2025-12-09 | 3.42 | 3.34 | -0.10 | -2.91% | 3.34 | 3.43 | 291465 | 9834 | 1.90% |
| 2025-12-08 | 3.47 | 3.44 | -0.03 | -0.86% | 3.42 | 3.48 | 216447 | 7454 | 1.41% |
| 2025-12-05 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.48 | 257244 | 8832 | 1.68% |
| 2025-12-04 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.51 | 222456 | 7688 | 1.45% |
| 2025-12-03 | 3.57 | 3.50 | -0.07 | -1.96% | 3.48 | 3.59 | 229266 | 8067 | 1.50% |
| 2025-12-02 | 3.60 | 3.57 | -0.03 | -0.83% | 3.54 | 3.60 | 176397 | 6283 | 1.15% |
| 2025-12-01 | 3.60 | 3.60 | 0.01 | 0.28% | 3.57 | 3.63 | 207384 | 7457 | 1.35% |
| 2025-11-28 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 245868 | 8748 | 1.60% |
| 2025-11-27 | 3.55 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 168011 | 5958 | 1.10% |
| 2025-11-26 | 3.58 | 3.56 | -0.01 | -0.28% | 3.53 | 3.60 | 228333 | 8159 | 1.49% |
| 2025-11-25 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.61 | 196521 | 7033 | 1.28% |
| 2025-11-24 | 3.53 | 3.58 | 0.05 | 1.42% | 3.51 | 3.59 | 226093 | 8034 | 1.47% |
| 2025-11-21 | 3.64 | 3.53 | -0.15 | -4.08% | 3.52 | 3.67 | 359204 | 12867 | 2.34% |
| 2025-11-20 | 3.64 | 3.68 | 0.02 | 0.55% | 3.64 | 3.72 | 275756 | 10159 | 1.80% |
| 2025-11-19 | 3.78 | 3.66 | -0.13 | -3.43% | 3.61 | 3.80 | 524908 | 19232 | 3.42% |
| 2025-11-18 | 3.91 | 3.79 | -0.14 | -3.56% | 3.77 | 3.92 | 465118 | 17723 | 3.03% |
| 2025-11-17 | 3.91 | 3.93 | 0.03 | 0.77% | 3.88 | 3.97 | 417481 | 16408 | 2.72% |
| 2025-11-14 | 3.82 | 3.90 | 0.04 | 1.04% | 3.81 | 3.92 | 495063 | 19230 | 3.23% |
| 2025-11-13 | 3.75 | 3.86 | 0.11 | 2.93% | 3.75 | 3.87 | 708746 | 27163 | 4.62% |
| 2025-11-12 | 3.79 | 3.75 | -0.07 | -1.83% | 3.75 | 3.86 | 828738 | 31377 | 5.41% |
| 2025-11-11 | 3.91 | 3.82 | -0.19 | -4.74% | 3.80 | 3.98 | 1465915 | 56543 | 9.56% |
| 2025-11-10 | 4.01 | 4.01 | -0.44 | -9.89% | 4.01 | 4.01 | 289597 | 11612 | 1.89% |
| 2025-11-07 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.53 | 275654 | 12337 | 1.80% |
| 2025-11-06 | 4.46 | 4.48 | 0.02 | 0.45% | 4.42 | 4.49 | 284181 | 12649 | 1.85% |
| 2025-11-05 | 4.40 | 4.46 | 0.05 | 1.13% | 4.35 | 4.49 | 341072 | 15186 | 2.23% |
| 2025-11-04 | 4.48 | 4.41 | -0.08 | -1.78% | 4.37 | 4.50 | 301962 | 13360 | 1.97% |
| 2025-11-03 | 4.44 | 4.49 | 0.05 | 1.13% | 4.37 | 4.49 | 379581 | 16896 | 2.48% |
| 2025-10-31 | 4.35 | 4.44 | 0.05 | 1.14% | 4.35 | 4.47 | 423861 | 18768 | 2.77% |
| 2025-10-30 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 492230 | 21664 | 3.21% |
| 2025-10-29 | 4.31 | 4.37 | 0.01 | 0.23% | 4.24 | 4.38 | 391583 | 16875 | 2.55% |
| 2025-10-28 | 4.42 | 4.36 | -0.12 | -2.68% | 4.33 | 4.44 | 447459 | 19560 | 2.92% |
| 2025-10-27 | 4.41 | 4.48 | 0.13 | 2.99% | 4.36 | 4.62 | 708620 | 31621 | 4.62% |