| 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 | 2.33 | 2.34 | 0.02 | 0.86% | 2.33 | 2.36 | 1643997 | 38554 | 1.12% |
| 2026-02-03 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.34 | 1678005 | 38887 | 1.14% |
| 2026-02-02 | 2.39 | 2.31 | -0.12 | -4.94% | 2.31 | 2.39 | 3604272 | 84669 | 2.45% |
| 2026-01-30 | 2.43 | 2.43 | -0.02 | -0.82% | 2.42 | 2.48 | 2073144 | 50704 | 1.41% |
| 2026-01-29 | 2.45 | 2.45 | -0.03 | -1.21% | 2.42 | 2.47 | 3308671 | 80600 | 2.25% |
| 2026-01-28 | 2.42 | 2.48 | 0.06 | 2.48% | 2.41 | 2.53 | 4718878 | 116197 | 3.21% |
| 2026-01-27 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 1774466 | 42948 | 1.21% |
| 2026-01-26 | 2.46 | 2.43 | -0.03 | -1.22% | 2.43 | 2.47 | 2365183 | 57698 | 1.61% |
| 2026-01-23 | 2.47 | 2.46 | -0.01 | -0.40% | 2.46 | 2.48 | 2315411 | 57115 | 1.57% |
| 2026-01-22 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 1972692 | 48674 | 1.34% |
| 2026-01-21 | 2.47 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 1818489 | 44869 | 1.24% |
| 2026-01-20 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.52 | 2793484 | 69444 | 1.90% |
| 2026-01-19 | 2.49 | 2.48 | -0.03 | -1.20% | 2.47 | 2.50 | 2552870 | 63292 | 1.73% |
| 2026-01-16 | 2.45 | 2.51 | 0.07 | 2.87% | 2.43 | 2.55 | 4068454 | 101003 | 2.76% |
| 2026-01-15 | 2.47 | 2.44 | -0.04 | -1.61% | 2.44 | 2.48 | 2525605 | 61915 | 1.72% |
| 2026-01-14 | 2.49 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 4604008 | 114565 | 3.13% |
| 2026-01-13 | 2.55 | 2.50 | -0.05 | -1.96% | 2.49 | 2.59 | 4936131 | 125002 | 3.35% |
| 2026-01-12 | 2.50 | 2.55 | 0.05 | 2.00% | 2.49 | 2.55 | 4969496 | 125420 | 3.38% |
| 2026-01-09 | 2.49 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 3281951 | 81936 | 2.23% |
| 2026-01-08 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.51 | 2839774 | 70786 | 1.93% |
| 2026-01-07 | 2.51 | 2.49 | -0.03 | -1.19% | 2.49 | 2.52 | 2540580 | 63517 | 1.73% |
| 2026-01-06 | 2.48 | 2.52 | 0.04 | 1.61% | 2.48 | 2.53 | 3337325 | 83606 | 2.27% |
| 2026-01-05 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 2621834 | 65053 | 1.78% |
| 2025-12-31 | 2.50 | 2.50 | 0.01 | 0.40% | 2.47 | 2.53 | 2538253 | 63369 | 1.72% |
| 2025-12-30 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.52 | 2965596 | 73939 | 2.02% |
| 2025-12-29 | 2.55 | 2.51 | -0.05 | -1.95% | 2.51 | 2.56 | 3822216 | 96516 | 2.60% |
| 2025-12-26 | 2.57 | 2.56 | -0.02 | -0.78% | 2.56 | 2.60 | 3174656 | 81696 | 2.16% |
| 2025-12-25 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.62 | 3229969 | 83560 | 2.20% |
| 2025-12-24 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 3712546 | 95944 | 2.52% |
| 2025-12-23 | 2.68 | 2.59 | -0.11 | -4.07% | 2.59 | 2.69 | 6795993 | 178233 | 4.62% |
| 2025-12-22 | 2.63 | 2.70 | 0.05 | 1.89% | 2.62 | 2.78 | 10470643 | 283590 | 7.12% |
| 2025-12-19 | 2.58 | 2.65 | 0.07 | 2.71% | 2.54 | 2.67 | 7004016 | 183373 | 4.76% |
| 2025-12-18 | 2.58 | 2.58 | -0.02 | -0.77% | 2.56 | 2.64 | 4187742 | 108903 | 2.85% |
| 2025-12-17 | 2.66 | 2.60 | -0.06 | -2.26% | 2.56 | 2.67 | 5093601 | 132853 | 3.46% |
| 2025-12-16 | 2.54 | 2.66 | 0.08 | 3.10% | 2.54 | 2.70 | 8281291 | 219490 | 5.63% |
| 2025-12-15 | 2.52 | 2.58 | 0.07 | 2.79% | 2.51 | 2.64 | 4580819 | 117659 | 3.11% |
| 2025-12-12 | 2.54 | 2.51 | -0.02 | -0.79% | 2.49 | 2.56 | 2708130 | 68329 | 1.84% |
| 2025-12-11 | 2.61 | 2.53 | -0.13 | -4.89% | 2.52 | 2.63 | 5422183 | 138929 | 3.68% |
| 2025-12-10 | 2.60 | 2.66 | 0.09 | 3.50% | 2.60 | 2.78 | 7992286 | 214093 | 5.43% |
| 2025-12-09 | 2.54 | 2.57 | 0.01 | 0.39% | 2.50 | 2.59 | 4136735 | 105609 | 2.81% |
| 2025-12-08 | 2.47 | 2.56 | 0.09 | 3.64% | 2.46 | 2.59 | 3907606 | 98059 | 2.66% |
| 2025-12-05 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.48 | 1849682 | 45447 | 1.26% |
| 2025-12-04 | 2.50 | 2.45 | -0.05 | -2.00% | 2.45 | 2.51 | 2459622 | 60714 | 1.67% |
| 2025-12-03 | 2.57 | 2.50 | -0.07 | -2.72% | 2.50 | 2.57 | 2885862 | 72910 | 1.96% |
| 2025-12-02 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.59 | 2134362 | 54955 | 1.45% |
| 2025-12-01 | 2.57 | 2.60 | 0.02 | 0.78% | 2.55 | 2.61 | 3097865 | 79968 | 2.11% |
| 2025-11-28 | 2.56 | 2.58 | 0.02 | 0.78% | 2.53 | 2.61 | 2668956 | 68420 | 1.81% |
| 2025-11-27 | 2.61 | 2.56 | -0.05 | -1.92% | 2.56 | 2.64 | 3227418 | 83278 | 2.19% |
| 2025-11-26 | 2.54 | 2.61 | 0.07 | 2.76% | 2.53 | 2.63 | 4177625 | 107708 | 2.84% |
| 2025-11-25 | 2.55 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 2473148 | 62824 | 1.68% |
| 2025-11-24 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 2577472 | 65000 | 1.75% |
| 2025-11-21 | 2.58 | 2.52 | -0.07 | -2.70% | 2.51 | 2.61 | 3584760 | 91678 | 2.44% |
| 2025-11-20 | 2.63 | 2.59 | -0.04 | -1.52% | 2.58 | 2.64 | 2867472 | 74655 | 1.95% |
| 2025-11-19 | 2.70 | 2.63 | -0.10 | -3.66% | 2.61 | 2.74 | 4650530 | 123598 | 3.16% |
| 2025-11-18 | 2.84 | 2.73 | -0.11 | -3.87% | 2.68 | 2.84 | 7017062 | 192045 | 4.77% |
| 2025-11-17 | 2.82 | 2.84 | 0.03 | 1.07% | 2.82 | 2.93 | 6296698 | 180168 | 4.28% |
| 2025-11-14 | 2.74 | 2.81 | 0.05 | 1.81% | 2.73 | 2.97 | 9242069 | 263047 | 6.28% |
| 2025-11-13 | 2.73 | 2.76 | 0.04 | 1.47% | 2.69 | 2.76 | 4250061 | 115605 | 2.89% |
| 2025-11-12 | 2.80 | 2.72 | -0.07 | -2.51% | 2.71 | 2.81 | 4532980 | 124582 | 3.08% |
| 2025-11-11 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.85 | 6431062 | 180075 | 4.37% |
| 2025-11-10 | 2.67 | 2.78 | 0.09 | 3.35% | 2.64 | 2.80 | 7747717 | 212578 | 5.27% |
| 2025-11-07 | 2.73 | 2.69 | 0.00 | 0.00% | 2.69 | 2.75 | 3473702 | 94088 | 2.36% |
| 2025-11-06 | 2.76 | 2.69 | -0.08 | -2.89% | 2.67 | 2.77 | 5597867 | 151258 | 3.80% |
| 2025-11-05 | 2.68 | 2.77 | 0.07 | 2.59% | 2.66 | 2.81 | 7793060 | 215471 | 5.30% |
| 2025-11-04 | 2.70 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 3989815 | 108017 | 2.71% |
| 2025-11-03 | 2.71 | 2.72 | 0.04 | 1.49% | 2.67 | 2.75 | 5071654 | 137555 | 3.45% |
| 2025-10-31 | 2.63 | 2.68 | 0.10 | 3.88% | 2.63 | 2.71 | 6545289 | 174820 | 4.45% |
| 2025-10-30 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 3350148 | 87045 | 2.28% |
| 2025-10-29 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 3272067 | 85534 | 2.22% |
| 2025-10-28 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 3364348 | 87223 | 2.29% |
| 2025-10-27 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.62 | 3517531 | 91467 | 2.39% |