| 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 | 2.62 | 2.64 | 0.05 | 1.93% | 2.59 | 2.66 | 119824 | 3149 | 1.16% |
| 2026-02-03 | 2.60 | 2.59 | 0.00 | 0.00% | 2.54 | 2.62 | 119115 | 3078 | 1.16% |
| 2026-02-02 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.66 | 164006 | 4296 | 1.59% |
| 2026-01-30 | 2.51 | 2.60 | 0.07 | 2.77% | 2.51 | 2.64 | 192644 | 4976 | 1.87% |
| 2026-01-29 | 2.50 | 2.53 | -0.10 | -3.80% | 2.50 | 2.63 | 390540 | 9922 | 3.79% |
| 2026-01-28 | 2.63 | 2.63 | -0.14 | -5.05% | 2.63 | 2.66 | 190402 | 5010 | 1.85% |
| 2026-01-27 | 2.82 | 2.77 | -0.08 | -2.81% | 2.71 | 2.85 | 209513 | 5784 | 2.04% |
| 2026-01-26 | 2.75 | 2.85 | 0.11 | 4.01% | 2.75 | 2.88 | 235200 | 6647 | 2.28% |
| 2026-01-23 | 2.74 | 2.74 | 0.02 | 0.74% | 2.70 | 2.78 | 134698 | 3677 | 1.31% |
| 2026-01-22 | 2.66 | 2.72 | 0.08 | 3.03% | 2.64 | 2.74 | 187416 | 5073 | 1.82% |
| 2026-01-21 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.65 | 101121 | 2652 | 0.98% |
| 2026-01-20 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.67 | 141874 | 3698 | 1.38% |
| 2026-01-19 | 2.51 | 2.60 | 0.09 | 3.59% | 2.49 | 2.63 | 180975 | 4640 | 1.76% |
| 2026-01-16 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.52 | 56882 | 1422 | 0.55% |
| 2026-01-15 | 2.51 | 2.50 | -0.02 | -0.79% | 2.48 | 2.52 | 68420 | 1709 | 0.66% |
| 2026-01-14 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.55 | 153094 | 3848 | 1.49% |
| 2026-01-13 | 2.45 | 2.49 | 0.03 | 1.22% | 2.43 | 2.53 | 176400 | 4387 | 1.71% |
| 2026-01-12 | 2.46 | 2.46 | -0.01 | -0.40% | 2.45 | 2.47 | 97459 | 2396 | 0.95% |
| 2026-01-09 | 2.46 | 2.47 | 0.00 | 0.00% | 2.44 | 2.47 | 81441 | 1997 | 0.79% |
| 2026-01-08 | 2.43 | 2.47 | 0.04 | 1.65% | 2.42 | 2.49 | 89848 | 2214 | 0.87% |
| 2026-01-07 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.44 | 41946 | 1018 | 0.41% |
| 2026-01-06 | 2.41 | 2.44 | 0.02 | 0.83% | 2.40 | 2.45 | 72700 | 1765 | 0.71% |
| 2026-01-05 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.42 | 62272 | 1496 | 0.60% |
| 2025-12-31 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 27921 | 670 | 0.27% |
| 2025-12-30 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.41 | 42751 | 1022 | 0.42% |
| 2025-12-29 | 2.43 | 2.41 | -0.03 | -1.23% | 2.39 | 2.44 | 69829 | 1683 | 0.68% |
| 2025-12-26 | 2.46 | 2.44 | -0.02 | -0.81% | 2.42 | 2.46 | 73084 | 1779 | 0.71% |
| 2025-12-25 | 2.39 | 2.46 | 0.07 | 2.93% | 2.37 | 2.47 | 109225 | 2642 | 1.06% |
| 2025-12-24 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.40 | 46173 | 1102 | 0.45% |
| 2025-12-23 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.41 | 55511 | 1323 | 0.54% |
| 2025-12-22 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 65330 | 1575 | 0.63% |
| 2025-12-19 | 2.41 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 65394 | 1570 | 0.64% |
| 2025-12-18 | 2.38 | 2.40 | 0.02 | 0.84% | 2.38 | 2.43 | 63868 | 1538 | 0.62% |
| 2025-12-17 | 2.37 | 2.38 | 0.00 | 0.00% | 2.34 | 2.39 | 56005 | 1324 | 0.54% |
| 2025-12-16 | 2.41 | 2.38 | -0.02 | -0.83% | 2.33 | 2.41 | 91597 | 2169 | 0.89% |
| 2025-12-15 | 2.43 | 2.40 | -0.04 | -1.64% | 2.40 | 2.43 | 74832 | 1808 | 0.73% |
| 2025-12-12 | 2.43 | 2.44 | 0.01 | 0.41% | 2.43 | 2.46 | 52706 | 1289 | 0.51% |
| 2025-12-11 | 2.46 | 2.43 | -0.04 | -1.62% | 2.42 | 2.47 | 99280 | 2426 | 0.96% |
| 2025-12-10 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.49 | 82341 | 2032 | 0.80% |
| 2025-12-09 | 2.51 | 2.47 | -0.04 | -1.59% | 2.46 | 2.51 | 99180 | 2458 | 0.96% |
| 2025-12-08 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.56 | 101779 | 2563 | 0.99% |
| 2025-12-05 | 2.49 | 2.54 | 0.04 | 1.60% | 2.47 | 2.55 | 83021 | 2085 | 0.81% |
| 2025-12-04 | 2.49 | 2.50 | 0.00 | 0.00% | 2.49 | 2.53 | 73095 | 1833 | 0.71% |
| 2025-12-03 | 2.53 | 2.50 | -0.03 | -1.19% | 2.48 | 2.54 | 78844 | 1971 | 0.77% |
| 2025-12-02 | 2.58 | 2.53 | -0.06 | -2.32% | 2.52 | 2.59 | 92957 | 2363 | 0.90% |
| 2025-12-01 | 2.57 | 2.59 | 0.04 | 1.57% | 2.55 | 2.60 | 85881 | 2215 | 0.83% |
| 2025-11-28 | 2.56 | 2.55 | 0.00 | 0.00% | 2.53 | 2.56 | 57582 | 1465 | 0.56% |
| 2025-11-27 | 2.60 | 2.55 | -0.03 | -1.16% | 2.54 | 2.62 | 87639 | 2260 | 0.85% |
| 2025-11-26 | 2.55 | 2.58 | 0.03 | 1.18% | 2.55 | 2.59 | 67994 | 1750 | 0.66% |
| 2025-11-25 | 2.53 | 2.55 | 0.01 | 0.39% | 2.53 | 2.58 | 93018 | 2375 | 0.90% |
| 2025-11-24 | 2.47 | 2.54 | 0.09 | 3.67% | 2.45 | 2.56 | 125117 | 3139 | 1.22% |
| 2025-11-21 | 2.52 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 168496 | 4179 | 1.64% |
| 2025-11-20 | 2.62 | 2.53 | -0.10 | -3.80% | 2.52 | 2.63 | 168483 | 4316 | 1.64% |
| 2025-11-19 | 2.61 | 2.63 | 0.03 | 1.15% | 2.60 | 2.64 | 120670 | 3164 | 1.17% |
| 2025-11-18 | 2.66 | 2.60 | -0.05 | -1.89% | 2.57 | 2.67 | 164003 | 4287 | 1.59% |
| 2025-11-17 | 2.62 | 2.65 | 0.03 | 1.15% | 2.62 | 2.67 | 128859 | 3403 | 1.25% |
| 2025-11-14 | 2.58 | 2.62 | 0.02 | 0.77% | 2.58 | 2.65 | 141007 | 3695 | 1.37% |
| 2025-11-13 | 2.57 | 2.60 | 0.02 | 0.78% | 2.55 | 2.63 | 169256 | 4402 | 1.64% |
| 2025-11-12 | 2.55 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 127241 | 3265 | 1.24% |
| 2025-11-11 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.54 | 89708 | 2260 | 0.87% |
| 2025-11-10 | 2.52 | 2.51 | -0.03 | -1.18% | 2.50 | 2.54 | 123543 | 3107 | 1.20% |
| 2025-11-07 | 2.54 | 2.54 | -0.01 | -0.39% | 2.54 | 2.58 | 88449 | 2259 | 0.86% |
| 2025-11-06 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 93112 | 2383 | 0.90% |
| 2025-11-05 | 2.53 | 2.57 | 0.02 | 0.78% | 2.53 | 2.57 | 96560 | 2469 | 0.94% |
| 2025-11-04 | 2.56 | 2.55 | 0.02 | 0.79% | 2.52 | 2.59 | 137958 | 3512 | 1.34% |
| 2025-11-03 | 2.48 | 2.53 | 0.07 | 2.85% | 2.47 | 2.54 | 165734 | 4165 | 1.61% |
| 2025-10-31 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.48 | 109017 | 2681 | 1.06% |
| 2025-10-30 | 2.48 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 119908 | 2961 | 1.16% |
| 2025-10-29 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 105813 | 2609 | 1.03% |
| 2025-10-28 | 2.48 | 2.49 | 0.01 | 0.40% | 2.45 | 2.54 | 145662 | 3636 | 1.41% |
| 2025-10-27 | 2.56 | 2.48 | -0.12 | -4.62% | 2.48 | 2.58 | 284658 | 7153 | 2.76% |