| 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 | 2.21 | 2.30 | 0.08 | 3.60% | 2.20 | 2.30 | 491034 | 11127 | 3.12% |
| 2026-02-03 | 2.21 | 2.22 | 0.02 | 0.91% | 2.20 | 2.25 | 311675 | 6926 | 1.98% |
| 2026-02-02 | 2.21 | 2.20 | -0.06 | -2.65% | 2.19 | 2.28 | 390843 | 8711 | 2.48% |
| 2026-01-30 | 2.34 | 2.26 | -0.09 | -3.83% | 2.20 | 2.35 | 494452 | 11288 | 3.14% |
| 2026-01-29 | 2.29 | 2.35 | 0.05 | 2.17% | 2.27 | 2.37 | 420379 | 9838 | 2.67% |
| 2026-01-28 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.33 | 338248 | 7793 | 2.15% |
| 2026-01-27 | 2.35 | 2.30 | -0.07 | -2.95% | 2.28 | 2.36 | 358165 | 8265 | 2.28% |
| 2026-01-26 | 2.40 | 2.37 | -0.02 | -0.84% | 2.32 | 2.45 | 526270 | 12501 | 3.35% |
| 2026-01-23 | 2.32 | 2.39 | 0.07 | 3.02% | 2.30 | 2.42 | 524412 | 12346 | 3.33% |
| 2026-01-22 | 2.28 | 2.32 | 0.03 | 1.31% | 2.27 | 2.32 | 359661 | 8275 | 2.29% |
| 2026-01-21 | 2.27 | 2.29 | 0.00 | 0.00% | 2.26 | 2.29 | 268859 | 6123 | 1.71% |
| 2026-01-20 | 2.26 | 2.29 | 0.03 | 1.33% | 2.25 | 2.30 | 332704 | 7595 | 2.11% |
| 2026-01-19 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 192169 | 4321 | 1.22% |
| 2026-01-16 | 2.29 | 2.25 | -0.03 | -1.32% | 2.24 | 2.30 | 230214 | 5207 | 1.46% |
| 2026-01-15 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 327564 | 7475 | 2.08% |
| 2026-01-14 | 2.32 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 384323 | 8845 | 2.44% |
| 2026-01-13 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.34 | 386449 | 8955 | 2.46% |
| 2026-01-12 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 382300 | 8844 | 2.43% |
| 2026-01-09 | 2.35 | 2.32 | -0.03 | -1.28% | 2.30 | 2.35 | 415943 | 9641 | 2.64% |
| 2026-01-08 | 2.29 | 2.35 | 0.05 | 2.17% | 2.28 | 2.35 | 406278 | 9431 | 2.58% |
| 2026-01-07 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.35 | 263675 | 6096 | 1.68% |
| 2026-01-06 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.33 | 316954 | 7334 | 2.01% |
| 2026-01-05 | 2.25 | 2.29 | 0.04 | 1.78% | 2.24 | 2.29 | 252576 | 5747 | 1.61% |
| 2025-12-31 | 2.26 | 2.25 | -0.01 | -0.44% | 2.22 | 2.27 | 253942 | 5715 | 1.61% |
| 2025-12-30 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.29 | 227602 | 5153 | 1.45% |
| 2025-12-29 | 2.31 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 237842 | 5495 | 1.51% |
| 2025-12-26 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.36 | 269051 | 6273 | 1.71% |
| 2025-12-25 | 2.33 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 148653 | 3454 | 0.94% |
| 2025-12-24 | 2.31 | 2.32 | 0.00 | 0.00% | 2.30 | 2.34 | 165106 | 3828 | 1.05% |
| 2025-12-23 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.36 | 219401 | 5095 | 1.39% |
| 2025-12-22 | 2.36 | 2.36 | 0.00 | 0.00% | 2.32 | 2.37 | 284700 | 6696 | 1.81% |
| 2025-12-19 | 2.30 | 2.36 | 0.06 | 2.61% | 2.29 | 2.36 | 343080 | 8013 | 2.18% |
| 2025-12-18 | 2.28 | 2.30 | 0.00 | 0.00% | 2.26 | 2.32 | 188336 | 4337 | 1.20% |
| 2025-12-17 | 2.32 | 2.30 | -0.03 | -1.29% | 2.25 | 2.33 | 345183 | 7892 | 2.19% |
| 2025-12-16 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.39 | 201160 | 4720 | 1.28% |
| 2025-12-15 | 2.37 | 2.37 | -0.02 | -0.84% | 2.36 | 2.39 | 126655 | 3009 | 0.81% |
| 2025-12-12 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 175301 | 4181 | 1.11% |
| 2025-12-11 | 2.43 | 2.39 | -0.06 | -2.45% | 2.37 | 2.44 | 339463 | 8144 | 2.16% |
| 2025-12-10 | 2.41 | 2.45 | 0.03 | 1.24% | 2.38 | 2.50 | 424309 | 10373 | 2.70% |
| 2025-12-09 | 2.44 | 2.42 | -0.04 | -1.63% | 2.40 | 2.45 | 273248 | 6612 | 1.74% |
| 2025-12-08 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 293172 | 7186 | 1.86% |
| 2025-12-05 | 2.43 | 2.46 | 0.02 | 0.82% | 2.40 | 2.46 | 241553 | 5871 | 1.54% |
| 2025-12-04 | 2.48 | 2.44 | -0.05 | -2.01% | 2.43 | 2.49 | 355580 | 8738 | 2.26% |
| 2025-12-03 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.56 | 334736 | 8384 | 2.13% |
| 2025-12-02 | 2.52 | 2.54 | 0.01 | 0.40% | 2.48 | 2.55 | 378299 | 9526 | 2.40% |
| 2025-12-01 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.58 | 395372 | 10040 | 2.51% |
| 2025-11-28 | 2.53 | 2.57 | 0.05 | 1.98% | 2.47 | 2.58 | 487904 | 12299 | 3.10% |
| 2025-11-27 | 2.53 | 2.52 | -0.03 | -1.18% | 2.50 | 2.57 | 375426 | 9529 | 2.39% |
| 2025-11-26 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.60 | 454491 | 11647 | 2.89% |
| 2025-11-25 | 2.54 | 2.55 | 0.03 | 1.19% | 2.48 | 2.59 | 525833 | 13369 | 3.34% |
| 2025-11-24 | 2.53 | 2.52 | 0.03 | 1.20% | 2.49 | 2.66 | 752787 | 19232 | 4.79% |
| 2025-11-21 | 2.61 | 2.49 | -0.16 | -6.04% | 2.49 | 2.71 | 1101878 | 28575 | 7.00% |
| 2025-11-20 | 2.57 | 2.65 | 0.09 | 3.52% | 2.50 | 2.82 | 1288410 | 34675 | 8.19% |
| 2025-11-19 | 2.69 | 2.56 | -0.12 | -4.48% | 2.55 | 2.69 | 530027 | 13736 | 3.37% |
| 2025-11-18 | 2.82 | 2.68 | -0.14 | -4.96% | 2.63 | 2.84 | 685998 | 18454 | 4.36% |
| 2025-11-17 | 2.78 | 2.82 | 0.04 | 1.44% | 2.77 | 2.89 | 706470 | 20010 | 4.49% |
| 2025-11-14 | 2.68 | 2.78 | 0.09 | 3.35% | 2.67 | 2.83 | 663090 | 18404 | 4.21% |
| 2025-11-13 | 2.66 | 2.69 | 0.03 | 1.13% | 2.62 | 2.71 | 458373 | 12291 | 2.91% |
| 2025-11-12 | 2.67 | 2.66 | 0.00 | 0.00% | 2.62 | 2.67 | 324311 | 8570 | 2.06% |
| 2025-11-11 | 2.58 | 2.66 | 0.07 | 2.70% | 2.57 | 2.67 | 615376 | 16195 | 3.91% |
| 2025-11-10 | 2.56 | 2.59 | 0.03 | 1.17% | 2.52 | 2.59 | 410773 | 10558 | 2.61% |
| 2025-11-07 | 2.56 | 2.56 | 0.01 | 0.39% | 2.55 | 2.60 | 308567 | 7916 | 1.96% |
| 2025-11-06 | 2.59 | 2.55 | -0.03 | -1.16% | 2.53 | 2.60 | 355332 | 9058 | 2.26% |
| 2025-11-05 | 2.52 | 2.58 | 0.04 | 1.57% | 2.48 | 2.59 | 478200 | 12257 | 3.04% |
| 2025-11-04 | 2.53 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 404513 | 10242 | 2.57% |
| 2025-11-03 | 2.55 | 2.53 | 0.01 | 0.40% | 2.50 | 2.55 | 416869 | 10519 | 2.65% |
| 2025-10-31 | 2.52 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 370879 | 9363 | 2.36% |
| 2025-10-30 | 2.59 | 2.53 | -0.06 | -2.32% | 2.51 | 2.60 | 292423 | 7455 | 1.86% |
| 2025-10-29 | 2.57 | 2.59 | 0.02 | 0.78% | 2.51 | 2.60 | 312902 | 8016 | 1.99% |
| 2025-10-28 | 2.59 | 2.57 | -0.02 | -0.77% | 2.55 | 2.61 | 292944 | 7569 | 1.86% |
| 2025-10-27 | 2.59 | 2.59 | 0.01 | 0.39% | 2.57 | 2.62 | 266668 | 6911 | 1.70% |