| 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 | 2.10 | 2.12 | 0.01 | 0.47% | 2.07 | 2.12 | 142801 | 2996 | 0.85% |
| 2026-02-03 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 190925 | 4045 | 1.14% |
| 2026-02-02 | 2.14 | 2.13 | -0.03 | -1.39% | 2.13 | 2.18 | 185993 | 4001 | 1.11% |
| 2026-01-30 | 2.18 | 2.16 | -0.04 | -1.82% | 2.15 | 2.19 | 161767 | 3509 | 0.96% |
| 2026-01-29 | 2.17 | 2.20 | 0.05 | 2.33% | 2.16 | 2.21 | 252202 | 5524 | 1.50% |
| 2026-01-28 | 2.17 | 2.15 | -0.02 | -0.92% | 2.15 | 2.18 | 101342 | 2191 | 0.60% |
| 2026-01-27 | 2.18 | 2.17 | -0.01 | -0.46% | 2.17 | 2.20 | 119433 | 2601 | 0.71% |
| 2026-01-26 | 2.18 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 96133 | 2092 | 0.57% |
| 2026-01-23 | 2.20 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 93153 | 2036 | 0.55% |
| 2026-01-22 | 2.18 | 2.19 | 0.02 | 0.92% | 2.17 | 2.19 | 113382 | 2470 | 0.67% |
| 2026-01-21 | 2.19 | 2.17 | -0.03 | -1.36% | 2.17 | 2.20 | 135752 | 2961 | 0.81% |
| 2026-01-20 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 134784 | 2945 | 0.80% |
| 2026-01-19 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.20 | 179670 | 3905 | 1.07% |
| 2026-01-16 | 2.15 | 2.17 | 0.02 | 0.93% | 2.15 | 2.17 | 112698 | 2432 | 0.67% |
| 2026-01-15 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.16 | 116144 | 2494 | 0.69% |
| 2026-01-14 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 279082 | 5998 | 1.66% |
| 2026-01-13 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.20 | 239543 | 5207 | 1.42% |
| 2026-01-12 | 2.18 | 2.16 | -0.02 | -0.92% | 2.14 | 2.19 | 271205 | 5862 | 1.61% |
| 2026-01-09 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 312521 | 6854 | 1.86% |
| 2026-01-08 | 2.21 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 183644 | 4080 | 1.09% |
| 2026-01-07 | 2.24 | 2.22 | -0.01 | -0.45% | 2.21 | 2.24 | 179064 | 3981 | 1.06% |
| 2026-01-06 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.23 | 197133 | 4367 | 1.17% |
| 2026-01-05 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.22 | 185973 | 4087 | 1.11% |
| 2025-12-31 | 2.18 | 2.20 | 0.02 | 0.92% | 2.16 | 2.20 | 179749 | 3930 | 1.07% |
| 2025-12-30 | 2.16 | 2.18 | 0.03 | 1.40% | 2.16 | 2.19 | 203758 | 4433 | 1.21% |
| 2025-12-29 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.21 | 260649 | 5679 | 1.55% |
| 2025-12-26 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.26 | 337261 | 7502 | 2.01% |
| 2025-12-25 | 2.19 | 2.23 | 0.03 | 1.36% | 2.18 | 2.26 | 419486 | 9313 | 2.49% |
| 2025-12-24 | 2.12 | 2.20 | 0.07 | 3.29% | 2.12 | 2.22 | 422500 | 9220 | 2.51% |
| 2025-12-23 | 2.15 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 105933 | 2259 | 0.63% |
| 2025-12-22 | 2.15 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 131764 | 2833 | 0.78% |
| 2025-12-19 | 2.12 | 2.15 | 0.01 | 0.47% | 2.11 | 2.15 | 184234 | 3922 | 1.10% |
| 2025-12-18 | 2.10 | 2.14 | 0.03 | 1.42% | 2.09 | 2.16 | 247235 | 5235 | 1.47% |
| 2025-12-17 | 2.13 | 2.11 | -0.04 | -1.86% | 2.09 | 2.13 | 237839 | 5011 | 1.41% |
| 2025-12-16 | 2.09 | 2.15 | 0.06 | 2.87% | 2.08 | 2.18 | 432098 | 9283 | 2.57% |
| 2025-12-15 | 2.09 | 2.09 | 0.03 | 1.46% | 2.09 | 2.15 | 243746 | 5151 | 1.45% |
| 2025-12-12 | 2.05 | 2.06 | 0.01 | 0.49% | 2.05 | 2.06 | 72309 | 1485 | 0.43% |
| 2025-12-11 | 2.07 | 2.05 | -0.01 | -0.49% | 2.05 | 2.07 | 107599 | 2218 | 0.64% |
| 2025-12-10 | 2.06 | 2.06 | -0.01 | -0.48% | 2.05 | 2.07 | 98232 | 2022 | 0.58% |
| 2025-12-09 | 2.08 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 96823 | 2000 | 0.58% |
| 2025-12-08 | 2.05 | 2.06 | 0.01 | 0.49% | 2.05 | 2.07 | 70364 | 1449 | 0.42% |
| 2025-12-05 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 109940 | 2246 | 0.65% |
| 2025-12-04 | 2.06 | 2.04 | -0.03 | -1.45% | 2.04 | 2.07 | 161110 | 3302 | 0.96% |
| 2025-12-03 | 2.08 | 2.07 | 0.00 | 0.00% | 2.06 | 2.08 | 90282 | 1866 | 0.54% |
| 2025-12-02 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.09 | 124421 | 2580 | 0.74% |
| 2025-12-01 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 132830 | 2773 | 0.79% |
| 2025-11-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.09 | 155523 | 3228 | 0.92% |
| 2025-11-27 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.12 | 220775 | 4624 | 1.31% |
| 2025-11-26 | 2.09 | 2.08 | -0.01 | -0.48% | 2.08 | 2.10 | 110370 | 2302 | 0.66% |
| 2025-11-25 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 177353 | 3704 | 1.05% |
| 2025-11-24 | 2.07 | 2.08 | 0.02 | 0.97% | 2.05 | 2.10 | 194113 | 4023 | 1.15% |
| 2025-11-21 | 2.11 | 2.06 | -0.08 | -3.74% | 2.06 | 2.12 | 277537 | 5792 | 1.65% |
| 2025-11-20 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 205014 | 4395 | 1.22% |
| 2025-11-19 | 2.17 | 2.15 | -0.02 | -0.92% | 2.12 | 2.18 | 273828 | 5874 | 1.63% |
| 2025-11-18 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.21 | 272238 | 5920 | 1.62% |
| 2025-11-17 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 291841 | 6415 | 1.74% |
| 2025-11-14 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 460539 | 10265 | 2.74% |
| 2025-11-13 | 2.14 | 2.25 | 0.11 | 5.14% | 2.13 | 2.25 | 578739 | 12892 | 3.44% |
| 2025-11-12 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 227890 | 4915 | 1.36% |
| 2025-11-11 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.19 | 278118 | 6019 | 1.65% |
| 2025-11-10 | 2.11 | 2.16 | 0.05 | 2.37% | 2.10 | 2.17 | 301273 | 6444 | 1.79% |
| 2025-11-07 | 2.13 | 2.11 | -0.02 | -0.94% | 2.11 | 2.15 | 200550 | 4256 | 1.19% |
| 2025-11-06 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.15 | 241427 | 5125 | 1.44% |
| 2025-11-05 | 2.10 | 2.11 | -0.01 | -0.47% | 2.10 | 2.12 | 144118 | 3041 | 0.86% |
| 2025-11-04 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.13 | 194538 | 4101 | 1.16% |
| 2025-11-03 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.13 | 233965 | 4920 | 1.39% |
| 2025-10-31 | 2.05 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 149634 | 3083 | 0.89% |
| 2025-10-30 | 2.07 | 2.07 | -0.01 | -0.48% | 2.07 | 2.09 | 97982 | 2035 | 0.58% |
| 2025-10-29 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 168458 | 3512 | 1.00% |
| 2025-10-28 | 2.10 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 127304 | 2692 | 0.76% |
| 2025-10-27 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 111650 | 2356 | 0.66% |