| 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 | 4.03 | 4.07 | -0.08 | -1.93% | 3.91 | 4.14 | 2154000 | 86788 | 9.79% |
| 2026-02-02 | 4.15 | 4.15 | -0.46 | -9.98% | 4.15 | 4.30 | 1927442 | 80700 | 8.76% |
| 2026-01-30 | 4.33 | 4.61 | 0.24 | 5.49% | 4.02 | 4.80 | 4819510 | 209461 | 21.89% |
| 2026-01-29 | 4.37 | 4.37 | 0.40 | 10.08% | 4.16 | 4.37 | 2312836 | 100202 | 10.51% |
| 2026-01-28 | 3.70 | 3.97 | 0.36 | 9.97% | 3.69 | 3.97 | 1141700 | 44573 | 5.19% |
| 2026-01-27 | 3.65 | 3.61 | -0.11 | -2.96% | 3.53 | 3.70 | 1189861 | 42903 | 5.41% |
| 2026-01-26 | 3.66 | 3.72 | 0.10 | 2.76% | 3.64 | 3.76 | 1422282 | 52465 | 6.46% |
| 2026-01-23 | 3.47 | 3.62 | 0.17 | 4.93% | 3.46 | 3.66 | 1380828 | 49185 | 6.27% |
| 2026-01-22 | 3.35 | 3.45 | 0.07 | 2.07% | 3.33 | 3.45 | 663592 | 22622 | 3.01% |
| 2026-01-21 | 3.32 | 3.38 | 0.03 | 0.90% | 3.28 | 3.38 | 578330 | 19341 | 2.63% |
| 2026-01-20 | 3.28 | 3.35 | 0.05 | 1.52% | 3.24 | 3.36 | 662198 | 21876 | 3.01% |
| 2026-01-19 | 3.20 | 3.30 | 0.09 | 2.80% | 3.15 | 3.32 | 789866 | 25785 | 3.59% |
| 2026-01-16 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.31 | 776988 | 25245 | 3.53% |
| 2026-01-15 | 3.16 | 3.24 | 0.05 | 1.57% | 3.15 | 3.33 | 949843 | 30862 | 4.32% |
| 2026-01-14 | 3.21 | 3.19 | -0.01 | -0.31% | 3.14 | 3.26 | 759671 | 24332 | 3.45% |
| 2026-01-13 | 3.19 | 3.20 | 0.01 | 0.31% | 3.16 | 3.26 | 714744 | 23000 | 3.25% |
| 2026-01-12 | 3.20 | 3.19 | 0.01 | 0.31% | 3.15 | 3.24 | 586088 | 18677 | 2.66% |
| 2026-01-09 | 3.14 | 3.18 | 0.02 | 0.63% | 3.14 | 3.21 | 533941 | 16983 | 2.43% |
| 2026-01-08 | 3.18 | 3.16 | -0.04 | -1.25% | 3.14 | 3.22 | 620682 | 19715 | 2.82% |
| 2026-01-07 | 3.20 | 3.20 | 0.01 | 0.31% | 3.16 | 3.30 | 775868 | 24860 | 3.52% |
| 2026-01-06 | 3.11 | 3.19 | 0.11 | 3.57% | 3.10 | 3.22 | 823103 | 26141 | 3.74% |
| 2026-01-05 | 3.08 | 3.08 | 0.07 | 2.33% | 3.07 | 3.15 | 727535 | 22522 | 3.31% |
| 2025-12-31 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.05 | 516738 | 15602 | 2.35% |
| 2025-12-30 | 2.95 | 3.00 | -0.01 | -0.33% | 2.93 | 3.04 | 474736 | 14180 | 2.16% |
| 2025-12-29 | 3.06 | 3.01 | -0.04 | -1.31% | 2.98 | 3.07 | 596151 | 18014 | 2.71% |
| 2025-12-26 | 2.93 | 3.05 | 0.13 | 4.45% | 2.92 | 3.06 | 879074 | 26419 | 3.99% |
| 2025-12-25 | 2.92 | 2.92 | -0.01 | -0.34% | 2.88 | 2.93 | 292691 | 8504 | 1.33% |
| 2025-12-24 | 2.93 | 2.93 | 0.01 | 0.34% | 2.90 | 2.95 | 337145 | 9853 | 1.53% |
| 2025-12-23 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.97 | 373661 | 10975 | 1.70% |
| 2025-12-22 | 2.93 | 2.96 | 0.05 | 1.72% | 2.93 | 3.01 | 564767 | 16812 | 2.57% |
| 2025-12-19 | 2.84 | 2.91 | 0.07 | 2.46% | 2.83 | 2.92 | 447671 | 12917 | 2.03% |
| 2025-12-18 | 2.80 | 2.84 | 0.02 | 0.71% | 2.78 | 2.88 | 382530 | 10896 | 1.74% |
| 2025-12-17 | 2.80 | 2.82 | 0.04 | 1.44% | 2.75 | 2.82 | 356633 | 9943 | 1.62% |
| 2025-12-16 | 2.86 | 2.78 | -0.09 | -3.14% | 2.78 | 2.86 | 395743 | 11086 | 1.80% |
| 2025-12-15 | 2.85 | 2.87 | 0.01 | 0.35% | 2.83 | 2.90 | 279071 | 8013 | 1.27% |
| 2025-12-12 | 2.88 | 2.86 | 0.01 | 0.35% | 2.86 | 2.90 | 298439 | 8593 | 1.36% |
| 2025-12-11 | 2.95 | 2.85 | -0.09 | -3.06% | 2.85 | 2.96 | 427930 | 12374 | 1.94% |
| 2025-12-10 | 2.96 | 2.94 | -0.01 | -0.34% | 2.90 | 2.97 | 384596 | 11258 | 1.75% |
| 2025-12-09 | 3.04 | 2.95 | -0.11 | -3.59% | 2.93 | 3.05 | 575303 | 17046 | 2.61% |
| 2025-12-08 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.08 | 605857 | 18410 | 2.75% |
| 2025-12-05 | 2.90 | 3.05 | 0.14 | 4.81% | 2.90 | 3.06 | 999915 | 30068 | 4.54% |
| 2025-12-04 | 2.99 | 2.91 | -0.05 | -1.69% | 2.89 | 3.01 | 624117 | 18385 | 2.84% |
| 2025-12-03 | 2.93 | 2.96 | -0.05 | -1.66% | 2.91 | 3.01 | 714701 | 21176 | 3.25% |
| 2025-12-02 | 2.95 | 3.01 | 0.05 | 1.69% | 2.89 | 3.04 | 748751 | 22105 | 3.40% |
| 2025-12-01 | 2.91 | 2.96 | 0.08 | 2.78% | 2.91 | 3.06 | 852284 | 25493 | 3.87% |
| 2025-11-28 | 2.84 | 2.88 | 0.05 | 1.77% | 2.80 | 2.88 | 410947 | 11711 | 1.87% |
| 2025-11-27 | 2.88 | 2.83 | -0.03 | -1.05% | 2.82 | 2.89 | 396631 | 11326 | 1.80% |
| 2025-11-26 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.92 | 435249 | 12585 | 1.98% |
| 2025-11-25 | 2.87 | 2.89 | 0.04 | 1.40% | 2.85 | 2.92 | 429679 | 12416 | 1.95% |
| 2025-11-24 | 2.88 | 2.85 | 0.00 | 0.00% | 2.82 | 2.90 | 477810 | 13615 | 2.17% |
| 2025-11-21 | 3.09 | 2.85 | -0.24 | -7.77% | 2.84 | 3.09 | 956288 | 27918 | 4.34% |
| 2025-11-20 | 3.11 | 3.09 | 0.00 | 0.00% | 3.06 | 3.18 | 573687 | 17896 | 2.61% |
| 2025-11-19 | 3.15 | 3.09 | -0.05 | -1.59% | 3.06 | 3.20 | 486257 | 15101 | 2.21% |
| 2025-11-18 | 3.25 | 3.14 | -0.13 | -3.98% | 3.09 | 3.27 | 791117 | 24899 | 3.59% |
| 2025-11-17 | 3.33 | 3.27 | -0.07 | -2.10% | 3.25 | 3.33 | 699833 | 22904 | 3.18% |
| 2025-11-14 | 3.36 | 3.34 | -0.05 | -1.47% | 3.34 | 3.45 | 705416 | 23879 | 3.20% |
| 2025-11-13 | 3.36 | 3.39 | 0.03 | 0.89% | 3.32 | 3.42 | 991524 | 33488 | 4.50% |
| 2025-11-12 | 3.26 | 3.36 | 0.08 | 2.44% | 3.26 | 3.45 | 1202668 | 40297 | 5.46% |
| 2025-11-11 | 3.38 | 3.28 | -0.06 | -1.80% | 3.26 | 3.38 | 651941 | 21422 | 2.96% |
| 2025-11-10 | 3.31 | 3.34 | 0.01 | 0.30% | 3.27 | 3.38 | 870813 | 28980 | 3.96% |
| 2025-11-07 | 3.30 | 3.33 | -0.02 | -0.60% | 3.27 | 3.37 | 1164384 | 38741 | 5.29% |
| 2025-11-06 | 3.20 | 3.35 | 0.14 | 4.36% | 3.18 | 3.43 | 1717432 | 56621 | 7.80% |
| 2025-11-05 | 3.10 | 3.21 | 0.06 | 1.90% | 3.08 | 3.24 | 824328 | 26171 | 3.74% |
| 2025-11-04 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.19 | 596373 | 18757 | 2.71% |
| 2025-11-03 | 3.12 | 3.16 | 0.03 | 0.96% | 3.07 | 3.16 | 618625 | 19277 | 2.81% |
| 2025-10-31 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.19 | 659983 | 20725 | 3.00% |
| 2025-10-30 | 3.15 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 912455 | 28973 | 4.15% |
| 2025-10-29 | 3.09 | 3.19 | 0.07 | 2.24% | 3.04 | 3.23 | 1470454 | 46159 | 6.68% |
| 2025-10-28 | 3.09 | 3.12 | 0.14 | 4.70% | 3.08 | 3.22 | 1708622 | 53690 | 7.76% |
| 2025-10-27 | 3.02 | 2.98 | -0.04 | -1.32% | 2.95 | 3.04 | 531442 | 15861 | 2.41% |