| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 3.05 | 3.11 | 0.07 | 2.30% | 3.04 | 3.11 | 2232894 | 68704 | 1.25% |
| 2026-02-03 | 3.04 | 3.04 | 0.02 | 0.66% | 3.01 | 3.06 | 2117115 | 64268 | 1.19% |
| 2026-02-02 | 3.10 | 3.02 | -0.11 | -3.51% | 3.01 | 3.12 | 3304542 | 101130 | 1.85% |
| 2026-01-30 | 3.24 | 3.13 | -0.16 | -4.86% | 3.11 | 3.26 | 4295949 | 136349 | 2.41% |
| 2026-01-29 | 3.35 | 3.29 | -0.01 | -0.30% | 3.21 | 3.38 | 6692752 | 219194 | 3.75% |
| 2026-01-28 | 3.14 | 3.30 | 0.15 | 4.76% | 3.14 | 3.46 | 9534717 | 317930 | 5.34% |
| 2026-01-27 | 3.24 | 3.15 | -0.10 | -3.08% | 3.14 | 3.24 | 3112416 | 98719 | 1.74% |
| 2026-01-26 | 3.13 | 3.25 | 0.11 | 3.50% | 3.12 | 3.26 | 4822226 | 155199 | 2.70% |
| 2026-01-23 | 3.10 | 3.14 | 0.05 | 1.62% | 3.08 | 3.15 | 2886842 | 89925 | 1.62% |
| 2026-01-22 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.11 | 1898948 | 58651 | 1.06% |
| 2026-01-21 | 3.07 | 3.07 | -0.02 | -0.65% | 3.05 | 3.09 | 1664496 | 51043 | 0.93% |
| 2026-01-20 | 3.02 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 2468385 | 75556 | 1.38% |
| 2026-01-19 | 3.05 | 3.02 | -0.06 | -1.95% | 2.98 | 3.06 | 2490453 | 75115 | 1.40% |
| 2026-01-16 | 3.05 | 3.08 | 0.03 | 0.98% | 3.05 | 3.17 | 3440217 | 106657 | 1.93% |
| 2026-01-15 | 3.05 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 1540620 | 47039 | 0.86% |
| 2026-01-14 | 3.09 | 3.06 | -0.03 | -0.97% | 3.04 | 3.11 | 2522696 | 77755 | 1.41% |
| 2026-01-13 | 3.10 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 2208325 | 68265 | 1.24% |
| 2026-01-12 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.10 | 2145379 | 66098 | 1.20% |
| 2026-01-09 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.10 | 1755912 | 54050 | 0.98% |
| 2026-01-08 | 3.05 | 3.07 | 0.00 | 0.00% | 3.05 | 3.10 | 1617480 | 49779 | 0.91% |
| 2026-01-07 | 3.06 | 3.07 | 0.02 | 0.66% | 3.06 | 3.12 | 2682066 | 82814 | 1.50% |
| 2026-01-06 | 2.97 | 3.05 | 0.08 | 2.69% | 2.96 | 3.05 | 2844930 | 85885 | 1.59% |
| 2026-01-05 | 2.98 | 2.97 | 0.00 | 0.00% | 2.96 | 3.00 | 2120420 | 63002 | 1.19% |
| 2025-12-31 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 1268686 | 37715 | 0.71% |
| 2025-12-30 | 3.00 | 2.98 | -0.06 | -1.97% | 2.96 | 3.01 | 1868064 | 55768 | 1.05% |
| 2025-12-29 | 3.01 | 3.04 | 0.04 | 1.33% | 2.99 | 3.10 | 2779156 | 84907 | 1.56% |
| 2025-12-26 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 1565225 | 46869 | 0.88% |
| 2025-12-25 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 2.99 | 1493766 | 44377 | 0.84% |
| 2025-12-24 | 2.99 | 2.99 | -0.01 | -0.33% | 2.97 | 3.00 | 1588360 | 47348 | 0.89% |
| 2025-12-23 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 1457966 | 43767 | 0.82% |
| 2025-12-22 | 3.04 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 1405379 | 42384 | 0.79% |
| 2025-12-19 | 3.03 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 1859388 | 56412 | 1.04% |
| 2025-12-18 | 3.02 | 3.04 | 0.08 | 2.70% | 2.99 | 3.08 | 2894932 | 87799 | 1.62% |
| 2025-12-17 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 2.97 | 1709195 | 50174 | 0.96% |
| 2025-12-16 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.93 | 1451468 | 42256 | 0.81% |
| 2025-12-15 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 1519208 | 44469 | 0.85% |
| 2025-12-12 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 1670303 | 49033 | 0.94% |
| 2025-12-11 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 2144418 | 62833 | 1.20% |
| 2025-12-10 | 2.99 | 2.96 | -0.09 | -2.95% | 2.93 | 3.03 | 4522870 | 134443 | 2.53% |
| 2025-12-09 | 3.23 | 3.05 | -0.34 | -10.03% | 3.05 | 3.23 | 7778230 | 239449 | 4.36% |
| 2025-12-08 | 3.41 | 3.39 | 0.00 | 0.00% | 3.36 | 3.44 | 2053162 | 69694 | 1.15% |
| 2025-12-05 | 3.27 | 3.39 | 0.10 | 3.04% | 3.27 | 3.40 | 3174188 | 106276 | 1.78% |
| 2025-12-04 | 3.32 | 3.29 | 0.02 | 0.61% | 3.28 | 3.36 | 2178510 | 72360 | 1.22% |
| 2025-12-03 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.31 | 1978590 | 64571 | 1.11% |
| 2025-12-02 | 3.23 | 3.24 | -0.01 | -0.31% | 3.19 | 3.25 | 1359008 | 43782 | 0.76% |
| 2025-12-01 | 3.30 | 3.25 | 0.07 | 2.20% | 3.23 | 3.35 | 3967754 | 130446 | 2.22% |
| 2025-11-28 | 3.17 | 3.18 | 0.01 | 0.32% | 3.13 | 3.19 | 1299496 | 41104 | 0.73% |
| 2025-11-27 | 3.20 | 3.17 | -0.02 | -0.63% | 3.17 | 3.21 | 1096595 | 34934 | 0.61% |
| 2025-11-26 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.23 | 1316372 | 42190 | 0.74% |
| 2025-11-25 | 3.22 | 3.21 | 0.00 | 0.00% | 3.20 | 3.23 | 1174923 | 37763 | 0.66% |
| 2025-11-24 | 3.19 | 3.21 | 0.02 | 0.63% | 3.18 | 3.23 | 1226922 | 39304 | 0.69% |
| 2025-11-21 | 3.28 | 3.19 | -0.12 | -3.63% | 3.18 | 3.29 | 2031467 | 65498 | 1.14% |
| 2025-11-20 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.34 | 1510182 | 50074 | 0.85% |
| 2025-11-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.31 | 1225306 | 40331 | 0.69% |
| 2025-11-18 | 3.34 | 3.29 | -0.06 | -1.79% | 3.27 | 3.35 | 1888880 | 62452 | 1.06% |
| 2025-11-17 | 3.38 | 3.35 | -0.03 | -0.89% | 3.33 | 3.39 | 1822120 | 61028 | 1.02% |
| 2025-11-14 | 3.44 | 3.38 | -0.10 | -2.87% | 3.38 | 3.44 | 3187292 | 108478 | 1.79% |
| 2025-11-13 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.53 | 5255452 | 182955 | 2.94% |
| 2025-11-12 | 3.51 | 3.45 | -0.06 | -1.71% | 3.42 | 3.51 | 2453947 | 84798 | 1.37% |
| 2025-11-11 | 3.51 | 3.51 | 0.02 | 0.57% | 3.49 | 3.58 | 4046534 | 142403 | 2.27% |
| 2025-11-10 | 3.49 | 3.49 | 0.00 | 0.00% | 3.48 | 3.56 | 2588316 | 90815 | 1.45% |
| 2025-11-07 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.53 | 1426084 | 49829 | 0.80% |
| 2025-11-06 | 3.47 | 3.49 | 0.00 | 0.00% | 3.47 | 3.54 | 2058715 | 71924 | 1.15% |
| 2025-11-05 | 3.42 | 3.49 | 0.01 | 0.29% | 3.41 | 3.51 | 1255529 | 43386 | 0.70% |
| 2025-11-04 | 3.52 | 3.48 | -0.05 | -1.42% | 3.45 | 3.55 | 1184357 | 41476 | 0.66% |
| 2025-11-03 | 3.50 | 3.53 | 0.04 | 1.15% | 3.46 | 3.54 | 1563696 | 54765 | 0.88% |
| 2025-10-31 | 3.60 | 3.49 | -0.21 | -5.68% | 3.49 | 3.63 | 3448132 | 122101 | 1.93% |
| 2025-10-30 | 3.67 | 3.70 | 0.00 | 0.00% | 3.66 | 3.82 | 2855889 | 106750 | 1.60% |
| 2025-10-29 | 3.64 | 3.70 | 0.05 | 1.37% | 3.58 | 3.70 | 1880474 | 68624 | 1.05% |
| 2025-10-28 | 3.80 | 3.65 | -0.17 | -4.45% | 3.63 | 3.81 | 2435448 | 89926 | 1.36% |
| 2025-10-27 | 3.80 | 3.82 | 0.08 | 2.14% | 3.77 | 3.88 | 2426457 | 92716 | 1.36% |