| 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 | 2.47 | 2.56 | 0.09 | 3.64% | 2.45 | 2.58 | 675366 | 17009 | 0.85% |
| 2026-02-03 | 2.44 | 2.47 | 0.05 | 2.07% | 2.42 | 2.49 | 715872 | 17559 | 0.90% |
| 2026-02-02 | 2.61 | 2.42 | -0.22 | -8.33% | 2.41 | 2.62 | 1192018 | 29620 | 1.50% |
| 2026-01-30 | 2.73 | 2.64 | -0.09 | -3.30% | 2.60 | 2.73 | 693714 | 18416 | 0.87% |
| 2026-01-29 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.77 | 878847 | 23990 | 1.10% |
| 2026-01-28 | 2.62 | 2.70 | 0.07 | 2.66% | 2.60 | 2.72 | 752638 | 20162 | 0.95% |
| 2026-01-27 | 2.68 | 2.63 | -0.06 | -2.23% | 2.60 | 2.69 | 602916 | 15873 | 0.76% |
| 2026-01-26 | 2.69 | 2.69 | 0.02 | 0.75% | 2.66 | 2.74 | 830261 | 22337 | 1.04% |
| 2026-01-23 | 2.65 | 2.67 | 0.04 | 1.52% | 2.61 | 2.68 | 700448 | 18557 | 0.88% |
| 2026-01-22 | 2.56 | 2.63 | 0.07 | 2.73% | 2.55 | 2.63 | 827091 | 21557 | 1.04% |
| 2026-01-21 | 2.52 | 2.56 | 0.03 | 1.19% | 2.50 | 2.57 | 459415 | 11644 | 0.58% |
| 2026-01-20 | 2.50 | 2.53 | 0.04 | 1.61% | 2.47 | 2.54 | 517641 | 12980 | 0.65% |
| 2026-01-19 | 2.48 | 2.49 | 0.02 | 0.81% | 2.44 | 2.50 | 390337 | 9683 | 0.49% |
| 2026-01-16 | 2.51 | 2.47 | -0.03 | -1.20% | 2.46 | 2.52 | 396338 | 9839 | 0.50% |
| 2026-01-15 | 2.54 | 2.50 | -0.05 | -1.96% | 2.49 | 2.55 | 526631 | 13254 | 0.66% |
| 2026-01-14 | 2.56 | 2.55 | -0.01 | -0.39% | 2.51 | 2.60 | 607030 | 15556 | 0.76% |
| 2026-01-13 | 2.59 | 2.56 | -0.03 | -1.16% | 2.56 | 2.61 | 485236 | 12525 | 0.61% |
| 2026-01-12 | 2.57 | 2.59 | 0.03 | 1.17% | 2.56 | 2.62 | 522187 | 13527 | 0.66% |
| 2026-01-09 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.62 | 459624 | 11812 | 0.58% |
| 2026-01-08 | 2.54 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 436740 | 11185 | 0.55% |
| 2026-01-07 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 380579 | 9732 | 0.48% |
| 2026-01-06 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.58 | 485295 | 12390 | 0.61% |
| 2026-01-05 | 2.55 | 2.54 | 0.01 | 0.40% | 2.53 | 2.56 | 294673 | 7486 | 0.37% |
| 2025-12-31 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.55 | 228922 | 5789 | 0.29% |
| 2025-12-30 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.57 | 313046 | 7951 | 0.39% |
| 2025-12-29 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.59 | 397640 | 10179 | 0.50% |
| 2025-12-26 | 2.54 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 227395 | 5770 | 0.29% |
| 2025-12-25 | 2.50 | 2.53 | 0.02 | 0.80% | 2.48 | 2.54 | 293016 | 7367 | 0.37% |
| 2025-12-24 | 2.51 | 2.51 | 0.01 | 0.40% | 2.48 | 2.52 | 251901 | 6296 | 0.32% |
| 2025-12-23 | 2.54 | 2.50 | -0.04 | -1.57% | 2.50 | 2.55 | 254423 | 6400 | 0.32% |
| 2025-12-22 | 2.55 | 2.54 | 0.00 | 0.00% | 2.54 | 2.60 | 326111 | 8358 | 0.41% |
| 2025-12-19 | 2.47 | 2.54 | 0.08 | 3.25% | 2.47 | 2.55 | 448563 | 11307 | 0.56% |
| 2025-12-18 | 2.43 | 2.46 | 0.02 | 0.82% | 2.43 | 2.49 | 265134 | 6543 | 0.33% |
| 2025-12-17 | 2.43 | 2.44 | 0.02 | 0.83% | 2.38 | 2.46 | 269890 | 6530 | 0.34% |
| 2025-12-16 | 2.46 | 2.42 | -0.05 | -2.02% | 2.41 | 2.47 | 262761 | 6396 | 0.33% |
| 2025-12-15 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 322245 | 7963 | 0.40% |
| 2025-12-12 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.46 | 190994 | 4683 | 0.24% |
| 2025-12-11 | 2.48 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 242206 | 5944 | 0.30% |
| 2025-12-10 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.48 | 277309 | 6814 | 0.35% |
| 2025-12-09 | 2.54 | 2.47 | -0.07 | -2.76% | 2.47 | 2.55 | 454086 | 11344 | 0.57% |
| 2025-12-08 | 2.55 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 344330 | 8779 | 0.43% |
| 2025-12-05 | 2.51 | 2.54 | 0.03 | 1.20% | 2.49 | 2.55 | 263368 | 6641 | 0.33% |
| 2025-12-04 | 2.55 | 2.51 | -0.04 | -1.57% | 2.50 | 2.55 | 332519 | 8366 | 0.42% |
| 2025-12-03 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 362199 | 9256 | 0.46% |
| 2025-12-02 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.60 | 505555 | 12908 | 0.64% |
| 2025-12-01 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.55 | 333533 | 8460 | 0.42% |
| 2025-11-28 | 2.50 | 2.53 | 0.03 | 1.20% | 2.47 | 2.53 | 370750 | 9255 | 0.47% |
| 2025-11-27 | 2.52 | 2.50 | -0.02 | -0.79% | 2.50 | 2.53 | 313998 | 7876 | 0.39% |
| 2025-11-26 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.57 | 357947 | 9099 | 0.45% |
| 2025-11-25 | 2.56 | 2.55 | 0.00 | 0.00% | 2.54 | 2.57 | 349648 | 8924 | 0.44% |
| 2025-11-24 | 2.56 | 2.55 | 0.00 | 0.00% | 2.54 | 2.58 | 330872 | 8468 | 0.42% |
| 2025-11-21 | 2.68 | 2.55 | -0.15 | -5.56% | 2.55 | 2.70 | 587368 | 15386 | 0.74% |
| 2025-11-20 | 2.67 | 2.70 | 0.04 | 1.50% | 2.66 | 2.73 | 444584 | 12016 | 0.56% |
| 2025-11-19 | 2.71 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 529179 | 14146 | 0.67% |
| 2025-11-18 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.79 | 736467 | 20017 | 0.93% |
| 2025-11-17 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 382814 | 10673 | 0.48% |
| 2025-11-14 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.83 | 524014 | 14717 | 0.66% |
| 2025-11-13 | 2.76 | 2.80 | 0.04 | 1.45% | 2.75 | 2.81 | 538614 | 15001 | 0.68% |
| 2025-11-12 | 2.76 | 2.76 | -0.02 | -0.72% | 2.74 | 2.79 | 411409 | 11345 | 0.52% |
| 2025-11-11 | 2.77 | 2.78 | 0.01 | 0.36% | 2.73 | 2.78 | 435905 | 12032 | 0.55% |
| 2025-11-10 | 2.79 | 2.77 | 0.00 | 0.00% | 2.73 | 2.80 | 447635 | 12355 | 0.56% |
| 2025-11-07 | 2.74 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 568660 | 15710 | 0.71% |
| 2025-11-06 | 2.72 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 404505 | 11045 | 0.51% |
| 2025-11-05 | 2.68 | 2.72 | 0.02 | 0.74% | 2.66 | 2.73 | 378044 | 10218 | 0.48% |
| 2025-11-04 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 358418 | 9708 | 0.45% |
| 2025-11-03 | 2.67 | 2.71 | 0.05 | 1.88% | 2.65 | 2.72 | 416719 | 11200 | 0.52% |
| 2025-10-31 | 2.72 | 2.66 | -0.08 | -2.92% | 2.66 | 2.72 | 586461 | 15747 | 0.74% |
| 2025-10-30 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.76 | 515147 | 14088 | 0.65% |
| 2025-10-29 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 313579 | 8414 | 0.39% |
| 2025-10-28 | 2.74 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 369513 | 10000 | 0.46% |
| 2025-10-27 | 2.71 | 2.72 | 0.03 | 1.12% | 2.70 | 2.75 | 487174 | 13298 | 0.61% |