| 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 | 3.15 | 3.13 | 0.02 | 0.64% | 3.09 | 3.18 | 254795 | 7950 | 1.44% |
| 2026-02-02 | 3.30 | 3.11 | -0.21 | -6.33% | 3.11 | 3.30 | 521459 | 16616 | 2.94% |
| 2026-01-30 | 3.32 | 3.32 | -0.01 | -0.30% | 3.24 | 3.40 | 471441 | 15642 | 2.66% |
| 2026-01-29 | 3.30 | 3.33 | 0.03 | 0.91% | 3.25 | 3.37 | 476653 | 15809 | 2.68% |
| 2026-01-28 | 3.19 | 3.30 | 0.10 | 3.13% | 3.18 | 3.33 | 472697 | 15425 | 2.66% |
| 2026-01-27 | 3.33 | 3.20 | -0.13 | -3.90% | 3.16 | 3.33 | 404325 | 12971 | 2.28% |
| 2026-01-26 | 3.32 | 3.33 | 0.01 | 0.30% | 3.26 | 3.36 | 416998 | 13803 | 2.35% |
| 2026-01-23 | 3.33 | 3.32 | -0.02 | -0.60% | 3.29 | 3.34 | 463788 | 15349 | 2.61% |
| 2026-01-22 | 3.24 | 3.34 | 0.11 | 3.41% | 3.23 | 3.41 | 768511 | 25616 | 4.33% |
| 2026-01-21 | 3.27 | 3.23 | 0.00 | 0.00% | 3.19 | 3.28 | 270055 | 8696 | 1.52% |
| 2026-01-20 | 3.22 | 3.23 | 0.02 | 0.62% | 3.18 | 3.25 | 270909 | 8707 | 1.53% |
| 2026-01-19 | 3.10 | 3.21 | 0.09 | 2.88% | 3.10 | 3.21 | 339043 | 10791 | 1.91% |
| 2026-01-16 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.21 | 309817 | 9716 | 1.74% |
| 2026-01-15 | 3.22 | 3.19 | -0.04 | -1.24% | 3.16 | 3.24 | 255529 | 8160 | 1.44% |
| 2026-01-14 | 3.28 | 3.23 | -0.04 | -1.22% | 3.21 | 3.31 | 455325 | 14885 | 2.56% |
| 2026-01-13 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.32 | 442417 | 14514 | 2.49% |
| 2026-01-12 | 3.25 | 3.29 | 0.05 | 1.54% | 3.22 | 3.29 | 405682 | 13242 | 2.28% |
| 2026-01-09 | 3.22 | 3.24 | 0.02 | 0.62% | 3.19 | 3.24 | 306917 | 9895 | 1.73% |
| 2026-01-08 | 3.17 | 3.22 | 0.02 | 0.63% | 3.15 | 3.23 | 354681 | 11371 | 2.00% |
| 2026-01-07 | 3.25 | 3.20 | -0.04 | -1.23% | 3.16 | 3.26 | 427291 | 13642 | 2.41% |
| 2026-01-06 | 3.18 | 3.24 | 0.06 | 1.89% | 3.17 | 3.26 | 425310 | 13741 | 2.40% |
| 2026-01-05 | 3.15 | 3.18 | 0.04 | 1.27% | 3.15 | 3.21 | 315546 | 10033 | 1.78% |
| 2025-12-31 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.24 | 437675 | 13899 | 2.47% |
| 2025-12-30 | 3.16 | 3.14 | -0.04 | -1.26% | 3.11 | 3.18 | 213209 | 6700 | 1.20% |
| 2025-12-29 | 3.22 | 3.18 | -0.04 | -1.24% | 3.17 | 3.24 | 222008 | 7102 | 1.25% |
| 2025-12-26 | 3.22 | 3.22 | 0.00 | 0.00% | 3.20 | 3.25 | 266764 | 8597 | 1.50% |
| 2025-12-25 | 3.21 | 3.22 | 0.00 | 0.00% | 3.18 | 3.23 | 204567 | 6566 | 1.15% |
| 2025-12-24 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.22 | 185093 | 5930 | 1.04% |
| 2025-12-23 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.25 | 188537 | 6056 | 1.06% |
| 2025-12-22 | 3.23 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 170032 | 5492 | 0.96% |
| 2025-12-19 | 3.14 | 3.23 | 0.08 | 2.54% | 3.14 | 3.23 | 308189 | 9841 | 1.74% |
| 2025-12-18 | 3.15 | 3.15 | -0.01 | -0.32% | 3.13 | 3.18 | 196853 | 6217 | 1.11% |
| 2025-12-17 | 3.14 | 3.16 | 0.01 | 0.32% | 3.09 | 3.17 | 262463 | 8211 | 1.48% |
| 2025-12-16 | 3.23 | 3.15 | -0.08 | -2.48% | 3.13 | 3.23 | 288755 | 9120 | 1.63% |
| 2025-12-15 | 3.23 | 3.23 | -0.01 | -0.31% | 3.21 | 3.28 | 283914 | 9201 | 1.60% |
| 2025-12-12 | 3.25 | 3.24 | 0.00 | 0.00% | 3.23 | 3.30 | 289264 | 9434 | 1.63% |
| 2025-12-11 | 3.28 | 3.24 | -0.05 | -1.52% | 3.23 | 3.29 | 269201 | 8767 | 1.52% |
| 2025-12-10 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 298115 | 9766 | 1.68% |
| 2025-12-09 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.35 | 373910 | 12289 | 2.11% |
| 2025-12-08 | 3.40 | 3.35 | -0.04 | -1.18% | 3.33 | 3.42 | 338426 | 11356 | 1.91% |
| 2025-12-05 | 3.40 | 3.39 | 0.00 | 0.00% | 3.35 | 3.41 | 333462 | 11261 | 1.88% |
| 2025-12-04 | 3.47 | 3.39 | -0.08 | -2.31% | 3.39 | 3.55 | 438093 | 15052 | 2.47% |
| 2025-12-03 | 3.46 | 3.47 | 0.01 | 0.29% | 3.39 | 3.50 | 493972 | 17034 | 2.78% |
| 2025-12-02 | 3.42 | 3.46 | 0.02 | 0.58% | 3.36 | 3.46 | 314429 | 10755 | 1.77% |
| 2025-12-01 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.49 | 279700 | 9637 | 1.58% |
| 2025-11-28 | 3.35 | 3.43 | 0.07 | 2.08% | 3.33 | 3.43 | 355225 | 12069 | 2.00% |
| 2025-11-27 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.40 | 252124 | 8502 | 1.42% |
| 2025-11-26 | 3.41 | 3.36 | -0.05 | -1.47% | 3.36 | 3.44 | 318391 | 10822 | 1.79% |
| 2025-11-25 | 3.35 | 3.41 | 0.07 | 2.10% | 3.34 | 3.43 | 405971 | 13798 | 2.29% |
| 2025-11-24 | 3.38 | 3.34 | -0.04 | -1.18% | 3.29 | 3.43 | 457159 | 15291 | 2.57% |
| 2025-11-21 | 3.52 | 3.38 | -0.22 | -6.11% | 3.35 | 3.61 | 627424 | 21722 | 3.53% |
| 2025-11-20 | 3.70 | 3.60 | -0.06 | -1.64% | 3.57 | 3.73 | 646346 | 23507 | 3.64% |
| 2025-11-19 | 3.84 | 3.66 | -0.20 | -5.18% | 3.65 | 3.88 | 921687 | 34347 | 5.19% |
| 2025-11-18 | 4.24 | 3.86 | -0.41 | -9.60% | 3.84 | 4.24 | 1521864 | 59876 | 8.57% |
| 2025-11-17 | 4.34 | 4.27 | 0.13 | 3.14% | 4.14 | 4.46 | 2280839 | 97903 | 12.85% |
| 2025-11-14 | 3.78 | 4.14 | 0.38 | 10.11% | 3.78 | 4.14 | 1227286 | 49342 | 6.91% |
| 2025-11-13 | 3.73 | 3.76 | -0.07 | -1.83% | 3.61 | 3.77 | 1104562 | 40927 | 6.22% |
| 2025-11-12 | 3.62 | 3.83 | 0.23 | 6.39% | 3.60 | 3.92 | 1829013 | 68862 | 10.30% |
| 2025-11-11 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.62 | 458381 | 16452 | 2.58% |
| 2025-11-10 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.58 | 407468 | 14464 | 2.29% |
| 2025-11-07 | 3.63 | 3.56 | -0.06 | -1.66% | 3.55 | 3.65 | 411998 | 14743 | 2.32% |
| 2025-11-06 | 3.60 | 3.62 | 0.00 | 0.00% | 3.55 | 3.63 | 523539 | 18819 | 2.95% |
| 2025-11-05 | 3.52 | 3.62 | 0.09 | 2.55% | 3.48 | 3.68 | 758579 | 27401 | 4.27% |
| 2025-11-04 | 3.59 | 3.53 | -0.04 | -1.12% | 3.51 | 3.61 | 488261 | 17360 | 2.75% |
| 2025-11-03 | 3.57 | 3.57 | 0.04 | 1.13% | 3.53 | 3.61 | 663126 | 23687 | 3.73% |
| 2025-10-31 | 3.51 | 3.53 | -0.04 | -1.12% | 3.45 | 3.59 | 682987 | 24106 | 3.85% |
| 2025-10-30 | 3.65 | 3.57 | -0.07 | -1.92% | 3.56 | 3.75 | 1134934 | 41462 | 6.39% |
| 2025-10-29 | 3.61 | 3.64 | 0.01 | 0.28% | 3.56 | 3.67 | 819093 | 29619 | 4.61% |
| 2025-10-28 | 3.64 | 3.63 | -0.02 | -0.55% | 3.57 | 3.67 | 835717 | 30230 | 4.71% |
| 2025-10-27 | 3.67 | 3.65 | -0.05 | -1.35% | 3.60 | 3.69 | 1260110 | 45852 | 7.10% |