| 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 | 2.31 | 2.34 | 0.03 | 1.30% | 2.31 | 2.34 | 737376 | 17147 | 1.75% |
| 2026-02-03 | 2.32 | 2.31 | 0.00 | 0.00% | 2.30 | 2.33 | 720598 | 16646 | 1.71% |
| 2026-02-02 | 2.33 | 2.31 | -0.02 | -0.86% | 2.31 | 2.35 | 698224 | 16278 | 1.66% |
| 2026-01-30 | 2.33 | 2.33 | 0.01 | 0.43% | 2.32 | 2.35 | 873720 | 20404 | 2.07% |
| 2026-01-29 | 2.30 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 865848 | 20062 | 2.05% |
| 2026-01-28 | 2.30 | 2.30 | 0.00 | 0.00% | 2.29 | 2.31 | 596151 | 13708 | 1.41% |
| 2026-01-27 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 740510 | 17068 | 1.76% |
| 2026-01-26 | 2.33 | 2.32 | 0.00 | 0.00% | 2.31 | 2.33 | 596370 | 13833 | 1.41% |
| 2026-01-23 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.33 | 536813 | 12469 | 1.27% |
| 2026-01-22 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 598321 | 13867 | 1.42% |
| 2026-01-21 | 2.33 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 559957 | 12966 | 1.33% |
| 2026-01-20 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 529094 | 12256 | 1.25% |
| 2026-01-19 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.32 | 384693 | 8877 | 0.91% |
| 2026-01-16 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.32 | 529077 | 12232 | 1.26% |
| 2026-01-15 | 2.33 | 2.31 | -0.01 | -0.43% | 2.31 | 2.33 | 381915 | 8857 | 0.91% |
| 2026-01-14 | 2.35 | 2.32 | -0.03 | -1.28% | 2.32 | 2.36 | 747868 | 17505 | 1.77% |
| 2026-01-13 | 2.34 | 2.35 | 0.01 | 0.43% | 2.33 | 2.36 | 675208 | 15861 | 1.60% |
| 2026-01-12 | 2.33 | 2.34 | 0.00 | 0.00% | 2.32 | 2.35 | 595668 | 13920 | 1.41% |
| 2026-01-09 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.34 | 427988 | 9986 | 1.02% |
| 2026-01-08 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.34 | 363071 | 8451 | 0.86% |
| 2026-01-07 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.35 | 433918 | 10124 | 1.03% |
| 2026-01-06 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.35 | 551058 | 12890 | 1.31% |
| 2026-01-05 | 2.32 | 2.33 | 0.01 | 0.43% | 2.32 | 2.33 | 290162 | 6748 | 0.69% |
| 2025-12-31 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.33 | 245855 | 5709 | 0.58% |
| 2025-12-30 | 2.33 | 2.32 | 0.00 | 0.00% | 2.32 | 2.33 | 220286 | 5122 | 0.52% |
| 2025-12-29 | 2.32 | 2.32 | -0.01 | -0.43% | 2.32 | 2.34 | 348250 | 8114 | 0.83% |
| 2025-12-26 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.34 | 313960 | 7313 | 0.75% |
| 2025-12-25 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.34 | 366030 | 8523 | 0.87% |
| 2025-12-24 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.33 | 297981 | 6912 | 0.71% |
| 2025-12-23 | 2.33 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 331572 | 7711 | 0.79% |
| 2025-12-22 | 2.33 | 2.32 | -0.01 | -0.43% | 2.32 | 2.34 | 306709 | 7148 | 0.73% |
| 2025-12-19 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 424132 | 9874 | 1.01% |
| 2025-12-18 | 2.30 | 2.32 | 0.02 | 0.87% | 2.29 | 2.32 | 376657 | 8702 | 0.89% |
| 2025-12-17 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.31 | 463086 | 10629 | 1.10% |
| 2025-12-16 | 2.32 | 2.30 | -0.02 | -0.86% | 2.30 | 2.32 | 423835 | 9790 | 1.01% |
| 2025-12-15 | 2.31 | 2.32 | 0.00 | 0.00% | 2.31 | 2.33 | 384164 | 8914 | 0.91% |
| 2025-12-12 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 529660 | 12309 | 1.26% |
| 2025-12-11 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.34 | 353029 | 8228 | 0.84% |
| 2025-12-10 | 2.35 | 2.34 | -0.01 | -0.43% | 2.32 | 2.36 | 524954 | 12271 | 1.25% |
| 2025-12-09 | 2.36 | 2.35 | -0.02 | -0.84% | 2.35 | 2.37 | 425778 | 10032 | 1.01% |
| 2025-12-08 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 491239 | 11632 | 1.17% |
| 2025-12-05 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.37 | 499145 | 11790 | 1.18% |
| 2025-12-04 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 466586 | 11048 | 1.11% |
| 2025-12-03 | 2.37 | 2.37 | 0.00 | 0.00% | 2.37 | 2.39 | 486424 | 11575 | 1.15% |
| 2025-12-02 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 297755 | 7064 | 0.71% |
| 2025-12-01 | 2.36 | 2.38 | 0.02 | 0.85% | 2.36 | 2.38 | 590072 | 13991 | 1.40% |
| 2025-11-28 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.37 | 408552 | 9645 | 0.97% |
| 2025-11-27 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 441995 | 10472 | 1.05% |
| 2025-11-26 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 475353 | 11258 | 1.13% |
| 2025-11-25 | 2.36 | 2.37 | 0.01 | 0.42% | 2.36 | 2.38 | 650142 | 15404 | 1.54% |
| 2025-11-24 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.39 | 517690 | 12279 | 1.23% |
| 2025-11-21 | 2.44 | 2.38 | -0.07 | -2.86% | 2.37 | 2.45 | 1150314 | 27737 | 2.73% |
| 2025-11-20 | 2.41 | 2.45 | 0.03 | 1.24% | 2.41 | 2.47 | 1107240 | 27039 | 2.63% |
| 2025-11-19 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 640567 | 15479 | 1.52% |
| 2025-11-18 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.46 | 687904 | 16729 | 1.63% |
| 2025-11-17 | 2.47 | 2.45 | -0.02 | -0.81% | 2.44 | 2.47 | 705088 | 17279 | 1.67% |
| 2025-11-14 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.48 | 1027089 | 25313 | 2.44% |
| 2025-11-13 | 2.45 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 915477 | 22301 | 2.17% |
| 2025-11-12 | 2.44 | 2.44 | 0.01 | 0.41% | 2.44 | 2.46 | 1107530 | 27130 | 2.63% |
| 2025-11-11 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.44 | 516975 | 12579 | 1.23% |
| 2025-11-10 | 2.43 | 2.43 | 0.01 | 0.41% | 2.42 | 2.44 | 702967 | 17082 | 1.67% |
| 2025-11-07 | 2.43 | 2.42 | -0.01 | -0.41% | 2.42 | 2.45 | 688141 | 16749 | 1.63% |
| 2025-11-06 | 2.43 | 2.43 | -0.01 | -0.41% | 2.42 | 2.44 | 476438 | 11571 | 1.13% |
| 2025-11-05 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.45 | 660680 | 16078 | 1.57% |
| 2025-11-04 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 761318 | 18473 | 1.81% |
| 2025-11-03 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.42 | 575599 | 13853 | 1.37% |
| 2025-10-31 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 574091 | 13765 | 1.36% |
| 2025-10-30 | 2.42 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 432297 | 10431 | 1.03% |
| 2025-10-29 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 443214 | 10712 | 1.05% |
| 2025-10-28 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 516327 | 12566 | 1.23% |
| 2025-10-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.46 | 632418 | 15456 | 1.50% |