| 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 | 2.61 | 2.60 | 0.01 | 0.39% | 2.57 | 2.67 | 693393 | 18082 | 1.01% |
| 2026-02-02 | 2.68 | 2.59 | -0.15 | -5.47% | 2.58 | 2.73 | 1057330 | 28014 | 1.53% |
| 2026-01-30 | 2.81 | 2.74 | -0.09 | -3.18% | 2.71 | 2.83 | 1009190 | 27864 | 1.46% |
| 2026-01-29 | 2.77 | 2.83 | 0.06 | 2.17% | 2.74 | 2.87 | 1192897 | 33589 | 1.73% |
| 2026-01-28 | 2.67 | 2.77 | 0.10 | 3.75% | 2.67 | 2.81 | 1236516 | 34045 | 1.79% |
| 2026-01-27 | 2.72 | 2.67 | -0.05 | -1.84% | 2.65 | 2.74 | 692199 | 18533 | 1.00% |
| 2026-01-26 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.78 | 803633 | 21922 | 1.16% |
| 2026-01-23 | 2.70 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 749970 | 20436 | 1.09% |
| 2026-01-22 | 2.68 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 657536 | 17747 | 0.95% |
| 2026-01-21 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 781955 | 21095 | 1.13% |
| 2026-01-20 | 2.59 | 2.71 | 0.12 | 4.63% | 2.58 | 2.75 | 1943369 | 52387 | 2.82% |
| 2026-01-19 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.64 | 863424 | 22340 | 1.25% |
| 2026-01-16 | 2.65 | 2.55 | -0.10 | -3.77% | 2.54 | 2.66 | 1064935 | 27425 | 1.54% |
| 2026-01-15 | 2.56 | 2.65 | 0.08 | 3.11% | 2.55 | 2.70 | 1653504 | 43477 | 2.40% |
| 2026-01-14 | 2.60 | 2.57 | -0.04 | -1.53% | 2.53 | 2.63 | 1150263 | 29794 | 1.67% |
| 2026-01-13 | 2.59 | 2.61 | 0.02 | 0.77% | 2.57 | 2.62 | 1129784 | 29347 | 1.64% |
| 2026-01-12 | 2.60 | 2.59 | -0.01 | -0.38% | 2.56 | 2.62 | 723810 | 18708 | 1.05% |
| 2026-01-09 | 2.59 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 719102 | 18643 | 1.04% |
| 2026-01-08 | 2.56 | 2.60 | 0.04 | 1.56% | 2.54 | 2.63 | 828305 | 21415 | 1.20% |
| 2026-01-07 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.61 | 643270 | 16573 | 0.93% |
| 2026-01-06 | 2.52 | 2.58 | 0.06 | 2.38% | 2.51 | 2.60 | 1039314 | 26654 | 1.51% |
| 2026-01-05 | 2.48 | 2.52 | 0.04 | 1.61% | 2.48 | 2.56 | 952433 | 24104 | 1.38% |
| 2025-12-31 | 2.49 | 2.48 | 0.00 | 0.00% | 2.46 | 2.50 | 714688 | 17705 | 1.04% |
| 2025-12-30 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.51 | 666781 | 16554 | 0.97% |
| 2025-12-29 | 2.52 | 2.51 | -0.02 | -0.79% | 2.50 | 2.53 | 591125 | 14847 | 0.86% |
| 2025-12-26 | 2.59 | 2.53 | -0.06 | -2.32% | 2.50 | 2.59 | 1260271 | 31992 | 1.83% |
| 2025-12-25 | 2.55 | 2.59 | 0.05 | 1.97% | 2.54 | 2.64 | 974337 | 25244 | 1.41% |
| 2025-12-24 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.56 | 601143 | 15231 | 0.87% |
| 2025-12-23 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.58 | 888689 | 22516 | 1.29% |
| 2025-12-22 | 2.65 | 2.58 | -0.09 | -3.37% | 2.56 | 2.67 | 1411375 | 36709 | 2.05% |
| 2025-12-19 | 2.53 | 2.67 | 0.15 | 5.95% | 2.52 | 2.76 | 2067025 | 55150 | 3.00% |
| 2025-12-18 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.59 | 735819 | 18708 | 1.07% |
| 2025-12-17 | 2.54 | 2.56 | 0.02 | 0.79% | 2.49 | 2.59 | 800973 | 20393 | 1.16% |
| 2025-12-16 | 2.55 | 2.54 | -0.03 | -1.17% | 2.52 | 2.58 | 749040 | 19099 | 1.09% |
| 2025-12-15 | 2.45 | 2.57 | 0.11 | 4.47% | 2.43 | 2.59 | 1180335 | 29847 | 1.71% |
| 2025-12-12 | 2.48 | 2.46 | 0.00 | 0.00% | 2.46 | 2.50 | 484274 | 11973 | 0.70% |
| 2025-12-11 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.54 | 861625 | 21416 | 1.25% |
| 2025-12-10 | 2.47 | 2.55 | 0.07 | 2.82% | 2.46 | 2.59 | 1127185 | 28552 | 1.63% |
| 2025-12-09 | 2.54 | 2.48 | -0.07 | -2.75% | 2.47 | 2.55 | 693386 | 17267 | 1.01% |
| 2025-12-08 | 2.56 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 585960 | 14942 | 0.85% |
| 2025-12-05 | 2.53 | 2.56 | 0.02 | 0.79% | 2.50 | 2.57 | 617090 | 15633 | 0.89% |
| 2025-12-04 | 2.63 | 2.54 | -0.10 | -3.79% | 2.52 | 2.65 | 1348499 | 34520 | 1.95% |
| 2025-12-03 | 2.73 | 2.64 | -0.08 | -2.94% | 2.63 | 2.73 | 838994 | 22394 | 1.22% |
| 2025-12-02 | 2.65 | 2.72 | 0.06 | 2.26% | 2.61 | 2.80 | 1194968 | 32241 | 1.73% |
| 2025-12-01 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.69 | 758253 | 20124 | 1.10% |
| 2025-11-28 | 2.63 | 2.66 | 0.03 | 1.14% | 2.57 | 2.66 | 770452 | 20199 | 1.12% |
| 2025-11-27 | 2.66 | 2.63 | -0.05 | -1.87% | 2.55 | 2.68 | 1012366 | 26676 | 1.47% |
| 2025-11-26 | 2.70 | 2.68 | -0.03 | -1.11% | 2.66 | 2.74 | 853096 | 22966 | 1.24% |
| 2025-11-25 | 2.66 | 2.71 | 0.05 | 1.88% | 2.61 | 2.77 | 1360857 | 36772 | 1.97% |
| 2025-11-24 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.74 | 1408686 | 37903 | 2.04% |
| 2025-11-21 | 2.66 | 2.68 | -0.03 | -1.11% | 2.64 | 2.82 | 2246120 | 61218 | 3.26% |
| 2025-11-20 | 2.65 | 2.71 | 0.08 | 3.04% | 2.58 | 2.75 | 2138550 | 57339 | 3.10% |
| 2025-11-19 | 2.72 | 2.63 | -0.09 | -3.31% | 2.60 | 2.75 | 1370347 | 36367 | 1.99% |
| 2025-11-18 | 2.85 | 2.72 | -0.12 | -4.23% | 2.69 | 2.86 | 1785235 | 48877 | 2.59% |
| 2025-11-17 | 2.78 | 2.84 | 0.05 | 1.79% | 2.77 | 2.90 | 1768540 | 50139 | 2.56% |
| 2025-11-14 | 2.80 | 2.79 | -0.03 | -1.06% | 2.78 | 2.92 | 2086949 | 59295 | 3.03% |
| 2025-11-13 | 2.78 | 2.82 | 0.01 | 0.36% | 2.74 | 2.84 | 2823406 | 78944 | 4.09% |
| 2025-11-12 | 2.91 | 2.81 | -0.12 | -4.10% | 2.79 | 2.92 | 4679619 | 132455 | 6.78% |
| 2025-11-11 | 2.71 | 2.93 | 0.27 | 10.15% | 2.69 | 2.93 | 3370489 | 97291 | 4.89% |
| 2025-11-10 | 2.48 | 2.66 | 0.24 | 9.92% | 2.48 | 2.66 | 2578384 | 67550 | 3.74% |
| 2025-11-07 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.46 | 594035 | 14421 | 0.86% |
| 2025-11-06 | 2.43 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 552949 | 13283 | 0.80% |
| 2025-11-05 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.44 | 810143 | 19564 | 1.17% |
| 2025-11-04 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 631035 | 15085 | 0.91% |
| 2025-11-03 | 2.40 | 2.40 | 0.02 | 0.84% | 2.37 | 2.44 | 661705 | 15883 | 0.96% |
| 2025-10-31 | 2.39 | 2.38 | 0.00 | 0.00% | 2.37 | 2.42 | 658213 | 15788 | 0.95% |
| 2025-10-30 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 479126 | 11413 | 0.69% |
| 2025-10-29 | 2.40 | 2.39 | -0.02 | -0.83% | 2.36 | 2.41 | 581195 | 13850 | 0.84% |
| 2025-10-28 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 383424 | 9247 | 0.56% |
| 2025-10-27 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 544179 | 13166 | 0.79% |