| 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 | 3.58 | 3.69 | 0.11 | 3.07% | 3.57 | 3.72 | 1645716 | 60257 | 3.52% |
| 2026-02-03 | 3.53 | 3.58 | 0.09 | 2.58% | 3.49 | 3.59 | 1684256 | 59686 | 3.60% |
| 2026-02-02 | 3.60 | 3.49 | -0.20 | -5.42% | 3.45 | 3.64 | 2161757 | 76490 | 4.62% |
| 2026-01-30 | 3.70 | 3.69 | 0.00 | 0.00% | 3.60 | 3.83 | 2158265 | 79639 | 4.61% |
| 2026-01-29 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.78 | 2471347 | 91421 | 5.28% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.52 | 3.70 | 2521935 | 91569 | 5.39% |
| 2026-01-27 | 3.55 | 3.58 | 0.00 | 0.00% | 3.49 | 3.67 | 2326670 | 83552 | 4.97% |
| 2026-01-26 | 3.44 | 3.58 | 0.16 | 4.68% | 3.41 | 3.60 | 2696873 | 94862 | 5.76% |
| 2026-01-23 | 3.39 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 1247735 | 42625 | 2.67% |
| 2026-01-22 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.48 | 1467461 | 50314 | 3.14% |
| 2026-01-21 | 3.33 | 3.39 | 0.04 | 1.19% | 3.29 | 3.43 | 1606214 | 54228 | 3.43% |
| 2026-01-20 | 3.32 | 3.35 | 0.02 | 0.60% | 3.26 | 3.36 | 1535981 | 50940 | 3.28% |
| 2026-01-19 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.35 | 1418408 | 46940 | 3.03% |
| 2026-01-16 | 3.33 | 3.24 | -0.12 | -3.57% | 3.23 | 3.34 | 1806868 | 59137 | 3.86% |
| 2026-01-15 | 3.30 | 3.36 | 0.03 | 0.90% | 3.29 | 3.39 | 1586419 | 53218 | 3.39% |
| 2026-01-14 | 3.28 | 3.33 | 0.07 | 2.15% | 3.27 | 3.45 | 3113924 | 105253 | 6.65% |
| 2026-01-13 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.29 | 1509776 | 49225 | 3.23% |
| 2026-01-12 | 3.24 | 3.26 | 0.04 | 1.24% | 3.21 | 3.30 | 1727768 | 56134 | 3.69% |
| 2026-01-09 | 3.28 | 3.22 | 0.01 | 0.31% | 3.19 | 3.30 | 1659589 | 53524 | 3.55% |
| 2026-01-08 | 3.16 | 3.21 | 0.12 | 3.88% | 3.16 | 3.30 | 2642571 | 85326 | 5.65% |
| 2026-01-07 | 3.14 | 3.09 | -0.06 | -1.90% | 3.09 | 3.18 | 1362926 | 42556 | 2.91% |
| 2026-01-06 | 3.07 | 3.15 | 0.08 | 2.61% | 3.05 | 3.19 | 1914373 | 60145 | 4.09% |
| 2026-01-05 | 3.05 | 3.07 | 0.05 | 1.66% | 3.04 | 3.10 | 1105984 | 33941 | 2.36% |
| 2025-12-31 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 712103 | 21563 | 1.52% |
| 2025-12-30 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 774936 | 23607 | 1.66% |
| 2025-12-29 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 723638 | 22073 | 1.51% |
| 2025-12-26 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.06 | 591832 | 18012 | 1.23% |
| 2025-12-25 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 531637 | 16153 | 1.11% |
| 2025-12-24 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.04 | 718379 | 21759 | 1.50% |
| 2025-12-23 | 3.08 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 605018 | 18490 | 1.26% |
| 2025-12-22 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.09 | 678410 | 20856 | 1.41% |
| 2025-12-19 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 731448 | 22321 | 1.52% |
| 2025-12-18 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.06 | 618900 | 18820 | 1.29% |
| 2025-12-17 | 2.97 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 821255 | 24595 | 1.71% |
| 2025-12-16 | 3.03 | 2.98 | -0.06 | -1.97% | 2.97 | 3.04 | 854228 | 25537 | 1.78% |
| 2025-12-15 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.07 | 627677 | 19139 | 1.31% |
| 2025-12-12 | 3.02 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 643719 | 19466 | 1.34% |
| 2025-12-11 | 3.05 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 674273 | 20345 | 1.40% |
| 2025-12-10 | 3.04 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 580137 | 17633 | 1.21% |
| 2025-12-09 | 3.09 | 3.05 | -0.05 | -1.61% | 3.04 | 3.10 | 802895 | 24584 | 1.67% |
| 2025-12-08 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 857046 | 26472 | 1.78% |
| 2025-12-05 | 3.09 | 3.10 | 0.00 | 0.00% | 3.05 | 3.10 | 865597 | 26646 | 1.80% |
| 2025-12-04 | 3.10 | 3.10 | 0.01 | 0.32% | 3.07 | 3.15 | 777138 | 24123 | 1.62% |
| 2025-12-03 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.11 | 762123 | 23563 | 1.59% |
| 2025-12-02 | 3.21 | 3.09 | -0.14 | -4.33% | 3.08 | 3.22 | 2104870 | 65597 | 4.38% |
| 2025-12-01 | 3.11 | 3.23 | 0.11 | 3.53% | 3.11 | 3.25 | 1583832 | 50633 | 3.30% |
| 2025-11-28 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 1143908 | 35801 | 2.38% |
| 2025-11-27 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.20 | 1012059 | 31962 | 2.11% |
| 2025-11-26 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.25 | 898194 | 28854 | 1.87% |
| 2025-11-25 | 3.18 | 3.21 | 0.02 | 0.63% | 3.16 | 3.25 | 1058521 | 33997 | 2.20% |
| 2025-11-24 | 3.18 | 3.19 | 0.03 | 0.95% | 3.14 | 3.23 | 1034872 | 32982 | 2.16% |
| 2025-11-21 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.25 | 1331278 | 42547 | 2.77% |
| 2025-11-20 | 3.26 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 1001011 | 32589 | 2.08% |
| 2025-11-19 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.32 | 1242322 | 40823 | 2.59% |
| 2025-11-18 | 3.31 | 3.27 | -0.04 | -1.21% | 3.23 | 3.32 | 1043452 | 34054 | 2.17% |
| 2025-11-17 | 3.33 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 1105114 | 36572 | 2.30% |
| 2025-11-14 | 3.34 | 3.33 | -0.01 | -0.30% | 3.33 | 3.39 | 1320285 | 44368 | 2.75% |
| 2025-11-13 | 3.34 | 3.34 | 0.04 | 1.21% | 3.29 | 3.40 | 1785658 | 59629 | 3.72% |
| 2025-11-12 | 3.27 | 3.30 | 0.03 | 0.92% | 3.24 | 3.31 | 1280008 | 41984 | 2.67% |
| 2025-11-11 | 3.25 | 3.27 | 0.03 | 0.93% | 3.24 | 3.29 | 973048 | 31799 | 2.03% |
| 2025-11-10 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.27 | 816085 | 26491 | 1.70% |
| 2025-11-07 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.28 | 903660 | 29383 | 1.88% |
| 2025-11-06 | 3.24 | 3.23 | -0.01 | -0.31% | 3.20 | 3.26 | 950900 | 30656 | 1.98% |
| 2025-11-05 | 3.17 | 3.24 | 0.05 | 1.57% | 3.16 | 3.28 | 1330212 | 43119 | 2.77% |
| 2025-11-04 | 3.24 | 3.19 | -0.06 | -1.85% | 3.18 | 3.25 | 1508158 | 48351 | 3.14% |
| 2025-11-03 | 3.27 | 3.25 | -0.02 | -0.61% | 3.22 | 3.29 | 1212285 | 39329 | 2.52% |
| 2025-10-31 | 3.33 | 3.27 | -0.10 | -2.97% | 3.26 | 3.38 | 2165799 | 71775 | 4.51% |
| 2025-10-30 | 3.32 | 3.37 | 0.15 | 4.66% | 3.32 | 3.49 | 4260412 | 145076 | 8.87% |
| 2025-10-29 | 3.21 | 3.22 | 0.02 | 0.63% | 3.17 | 3.23 | 870578 | 27915 | 1.81% |
| 2025-10-28 | 3.19 | 3.20 | 0.03 | 0.95% | 3.18 | 3.23 | 1125136 | 36091 | 2.34% |
| 2025-10-27 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.20 | 974678 | 30941 | 2.03% |