| 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 | 3.08 | 3.15 | 0.10 | 3.28% | 3.06 | 3.15 | 358911 | 11155 | 2.02% |
| 2026-02-02 | 3.13 | 3.05 | -0.07 | -2.24% | 3.04 | 3.15 | 382179 | 11846 | 2.15% |
| 2026-01-30 | 3.15 | 3.12 | -0.05 | -1.58% | 3.08 | 3.19 | 395735 | 12366 | 2.23% |
| 2026-01-29 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.21 | 318242 | 10146 | 1.79% |
| 2026-01-28 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.22 | 248115 | 7911 | 1.40% |
| 2026-01-27 | 3.18 | 3.21 | 0.03 | 0.94% | 3.11 | 3.21 | 373972 | 11863 | 2.11% |
| 2026-01-26 | 3.31 | 3.18 | -0.14 | -4.22% | 3.15 | 3.31 | 503847 | 16159 | 2.84% |
| 2026-01-23 | 3.25 | 3.32 | 0.06 | 1.84% | 3.24 | 3.32 | 370471 | 12191 | 2.09% |
| 2026-01-22 | 3.20 | 3.26 | 0.06 | 1.88% | 3.19 | 3.27 | 326212 | 10551 | 1.84% |
| 2026-01-21 | 3.19 | 3.20 | 0.00 | 0.00% | 3.15 | 3.20 | 239230 | 7619 | 1.35% |
| 2026-01-20 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.27 | 308118 | 9868 | 1.74% |
| 2026-01-19 | 3.20 | 3.25 | 0.06 | 1.88% | 3.18 | 3.26 | 351819 | 11363 | 1.98% |
| 2026-01-16 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.24 | 369019 | 11806 | 2.08% |
| 2026-01-15 | 3.26 | 3.22 | -0.06 | -1.83% | 3.19 | 3.28 | 479674 | 15468 | 2.70% |
| 2026-01-14 | 3.29 | 3.28 | -0.02 | -0.61% | 3.24 | 3.33 | 656040 | 21599 | 3.70% |
| 2026-01-13 | 3.43 | 3.30 | -0.14 | -4.07% | 3.29 | 3.44 | 751521 | 25262 | 4.24% |
| 2026-01-12 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.47 | 670156 | 23039 | 3.78% |
| 2026-01-09 | 3.40 | 3.42 | 0.00 | 0.00% | 3.37 | 3.46 | 498747 | 17004 | 2.81% |
| 2026-01-08 | 3.37 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 545769 | 18607 | 3.08% |
| 2026-01-07 | 3.37 | 3.39 | 0.00 | 0.00% | 3.32 | 3.42 | 598007 | 20144 | 3.37% |
| 2026-01-06 | 3.35 | 3.39 | 0.03 | 0.89% | 3.33 | 3.40 | 612308 | 20626 | 3.45% |
| 2026-01-05 | 3.44 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 719082 | 24309 | 4.05% |
| 2025-12-31 | 3.62 | 3.45 | -0.16 | -4.43% | 3.43 | 3.62 | 740494 | 25724 | 4.17% |
| 2025-12-30 | 3.64 | 3.61 | -0.03 | -0.82% | 3.58 | 3.68 | 605712 | 21989 | 3.41% |
| 2025-12-29 | 3.71 | 3.64 | -0.07 | -1.89% | 3.59 | 3.72 | 606841 | 22057 | 3.42% |
| 2025-12-26 | 3.73 | 3.71 | -0.04 | -1.07% | 3.66 | 3.80 | 739370 | 27448 | 4.17% |
| 2025-12-25 | 3.70 | 3.75 | 0.01 | 0.27% | 3.67 | 3.82 | 874535 | 32611 | 4.93% |
| 2025-12-24 | 3.59 | 3.74 | 0.13 | 3.60% | 3.59 | 3.83 | 1055740 | 39453 | 5.95% |
| 2025-12-23 | 3.71 | 3.61 | -0.11 | -2.96% | 3.57 | 3.72 | 795509 | 28804 | 4.48% |
| 2025-12-22 | 3.65 | 3.72 | 0.02 | 0.54% | 3.58 | 3.76 | 971410 | 35648 | 5.48% |
| 2025-12-19 | 3.54 | 3.70 | 0.12 | 3.35% | 3.53 | 3.74 | 975313 | 35502 | 5.50% |
| 2025-12-18 | 3.54 | 3.58 | 0.01 | 0.28% | 3.49 | 3.64 | 835567 | 29755 | 4.71% |
| 2025-12-17 | 3.65 | 3.57 | -0.09 | -2.46% | 3.50 | 3.70 | 735469 | 26093 | 4.15% |
| 2025-12-16 | 3.98 | 3.66 | -0.33 | -8.27% | 3.62 | 4.00 | 1123832 | 41939 | 6.33% |
| 2025-12-15 | 3.97 | 3.99 | -0.02 | -0.50% | 3.86 | 4.06 | 837662 | 33332 | 4.72% |
| 2025-12-12 | 4.12 | 4.01 | -0.08 | -1.96% | 4.00 | 4.16 | 1079778 | 43764 | 6.09% |
| 2025-12-11 | 4.37 | 4.09 | -0.28 | -6.41% | 4.08 | 4.40 | 1452336 | 60610 | 8.19% |
| 2025-12-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.24 | 4.58 | 1536955 | 67382 | 8.66% |
| 2025-12-09 | 4.37 | 4.39 | -0.07 | -1.57% | 4.25 | 4.50 | 1867343 | 81514 | 10.53% |
| 2025-12-08 | 4.27 | 4.46 | 0.20 | 4.69% | 4.19 | 4.59 | 2489023 | 107939 | 14.03% |
| 2025-12-05 | 4.06 | 4.26 | 0.26 | 6.50% | 3.99 | 4.34 | 2080885 | 86704 | 11.73% |
| 2025-12-04 | 4.11 | 4.00 | -0.15 | -3.61% | 3.99 | 4.27 | 1692432 | 69516 | 9.54% |
| 2025-12-03 | 4.10 | 4.15 | -0.02 | -0.48% | 4.02 | 4.47 | 2255195 | 95293 | 12.71% |
| 2025-12-02 | 3.96 | 4.17 | 0.19 | 4.77% | 3.91 | 4.37 | 2407455 | 98776 | 13.57% |
| 2025-12-01 | 3.99 | 3.98 | 0.13 | 3.38% | 3.94 | 4.05 | 2327760 | 92907 | 13.12% |
| 2025-11-28 | 3.70 | 3.85 | 0.35 | 10.00% | 3.65 | 3.85 | 880221 | 33437 | 4.96% |
| 2025-11-27 | 3.55 | 3.50 | -0.12 | -3.31% | 3.46 | 3.61 | 965770 | 33946 | 5.44% |
| 2025-11-26 | 3.69 | 3.62 | -0.12 | -3.21% | 3.60 | 3.85 | 1112544 | 41029 | 6.27% |
| 2025-11-25 | 3.64 | 3.74 | 0.12 | 3.31% | 3.54 | 3.78 | 1382001 | 51125 | 7.79% |
| 2025-11-24 | 3.55 | 3.62 | -0.03 | -0.82% | 3.45 | 3.74 | 1270477 | 45465 | 7.16% |
| 2025-11-21 | 3.92 | 3.65 | -0.40 | -9.88% | 3.65 | 3.93 | 1529945 | 57217 | 8.62% |
| 2025-11-20 | 3.84 | 4.05 | 0.10 | 2.53% | 3.75 | 4.09 | 1652890 | 65492 | 9.32% |
| 2025-11-19 | 4.18 | 3.95 | -0.42 | -9.61% | 3.95 | 4.25 | 2048821 | 83272 | 11.55% |
| 2025-11-18 | 4.90 | 4.37 | -0.21 | -4.59% | 4.12 | 4.90 | 3761116 | 165887 | 21.20% |
| 2025-11-17 | 4.35 | 4.58 | 0.42 | 10.10% | 4.26 | 4.58 | 1637514 | 74156 | 9.23% |
| 2025-11-14 | 4.04 | 4.16 | 0.08 | 1.96% | 3.98 | 4.37 | 3588642 | 150119 | 20.23% |
| 2025-11-13 | 3.70 | 4.08 | 0.37 | 9.97% | 3.65 | 4.08 | 1397652 | 55780 | 7.88% |
| 2025-11-12 | 3.84 | 3.71 | -0.12 | -3.13% | 3.67 | 3.98 | 1844914 | 69516 | 10.40% |
| 2025-11-11 | 3.99 | 3.83 | -0.19 | -4.73% | 3.81 | 4.12 | 2709919 | 106374 | 15.27% |
| 2025-11-10 | 3.51 | 4.02 | 0.37 | 10.14% | 3.43 | 4.02 | 3639694 | 138082 | 20.52% |
| 2025-11-07 | 3.60 | 3.65 | -0.15 | -3.95% | 3.50 | 3.86 | 3300710 | 120284 | 18.61% |
| 2025-11-06 | 3.78 | 3.80 | 0.09 | 2.43% | 3.75 | 4.08 | 4729224 | 186280 | 26.66% |
| 2025-11-05 | 3.71 | 3.71 | 0.34 | 10.09% | 3.67 | 3.71 | 1996227 | 74057 | 11.25% |
| 2025-11-04 | 3.10 | 3.37 | 0.31 | 10.13% | 3.06 | 3.37 | 621316 | 20625 | 3.50% |
| 2025-11-03 | 3.04 | 3.06 | 0.00 | 0.00% | 3.02 | 3.16 | 833121 | 25717 | 4.70% |
| 2025-10-31 | 3.00 | 3.06 | -0.04 | -1.29% | 3.00 | 3.12 | 964734 | 29395 | 5.44% |
| 2025-10-30 | 3.23 | 3.10 | -0.13 | -4.02% | 3.06 | 3.25 | 1184372 | 37002 | 6.68% |
| 2025-10-29 | 3.48 | 3.23 | -0.21 | -6.10% | 3.15 | 3.48 | 1946716 | 63100 | 10.97% |
| 2025-10-28 | 3.11 | 3.44 | 0.31 | 9.90% | 3.10 | 3.44 | 950435 | 31597 | 5.36% |
| 2025-10-27 | 3.03 | 3.13 | 0.09 | 2.96% | 2.98 | 3.24 | 1406650 | 43636 | 7.93% |