| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.17 | 2.15 | 0.02 | 0.94% | 2.11 | 2.19 | 282450 | 6044 | 2.71% |
| 2026-02-02 | 2.15 | 2.13 | -0.09 | -4.05% | 2.11 | 2.22 | 559495 | 12096 | 5.37% |
| 2026-01-30 | 2.27 | 2.22 | -0.12 | -5.13% | 2.22 | 2.27 | 213033 | 4751 | 2.04% |
| 2026-01-29 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.41 | 278961 | 6599 | 2.68% |
| 2026-01-28 | 2.43 | 2.35 | -0.07 | -2.89% | 2.33 | 2.44 | 293027 | 6971 | 2.81% |
| 2026-01-27 | 2.38 | 2.42 | -0.03 | -1.22% | 2.33 | 2.46 | 446750 | 10543 | 4.29% |
| 2026-01-26 | 2.39 | 2.45 | 0.07 | 2.94% | 2.39 | 2.50 | 493465 | 12223 | 4.73% |
| 2026-01-23 | 2.35 | 2.38 | 0.02 | 0.85% | 2.33 | 2.43 | 302702 | 7229 | 2.90% |
| 2026-01-22 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.41 | 260172 | 6134 | 2.50% |
| 2026-01-21 | 2.34 | 2.37 | 0.00 | 0.00% | 2.30 | 2.37 | 263347 | 6154 | 2.53% |
| 2026-01-20 | 2.33 | 2.37 | 0.09 | 3.95% | 2.30 | 2.39 | 572923 | 13535 | 5.50% |
| 2026-01-19 | 2.16 | 2.28 | 0.11 | 5.07% | 2.15 | 2.28 | 370281 | 8342 | 3.55% |
| 2026-01-16 | 2.18 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 243621 | 5262 | 2.34% |
| 2026-01-15 | 2.13 | 2.15 | 0.03 | 1.42% | 2.12 | 2.16 | 164026 | 3513 | 1.57% |
| 2026-01-14 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.17 | 254632 | 5436 | 2.44% |
| 2026-01-13 | 2.17 | 2.13 | -0.02 | -0.93% | 2.13 | 2.19 | 233198 | 5036 | 2.24% |
| 2026-01-12 | 2.24 | 2.15 | -0.09 | -4.02% | 2.13 | 2.25 | 482830 | 10509 | 4.63% |
| 2026-01-09 | 2.22 | 2.24 | 0.02 | 0.90% | 2.20 | 2.24 | 231305 | 5134 | 2.22% |
| 2026-01-08 | 2.15 | 2.22 | 0.06 | 2.78% | 2.15 | 2.24 | 225265 | 4980 | 2.16% |
| 2026-01-07 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.21 | 211472 | 4582 | 2.03% |
| 2026-01-06 | 2.13 | 2.18 | 0.07 | 3.32% | 2.12 | 2.21 | 432969 | 9405 | 4.15% |
| 2026-01-05 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 291493 | 6019 | 2.80% |
| 2025-12-31 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.03 | 142575 | 2859 | 1.37% |
| 2025-12-30 | 2.01 | 2.02 | -0.01 | -0.49% | 2.01 | 2.04 | 120465 | 2437 | 1.16% |
| 2025-12-29 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.07 | 174710 | 3575 | 1.68% |
| 2025-12-26 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 146617 | 3035 | 1.41% |
| 2025-12-25 | 2.08 | 2.08 | -0.01 | -0.48% | 2.08 | 2.10 | 147567 | 3077 | 1.42% |
| 2025-12-24 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 128087 | 2675 | 1.23% |
| 2025-12-23 | 2.06 | 2.08 | 0.02 | 0.97% | 2.04 | 2.08 | 144008 | 2975 | 1.38% |
| 2025-12-22 | 2.05 | 2.06 | 0.03 | 1.48% | 2.05 | 2.12 | 228998 | 4746 | 2.20% |
| 2025-12-19 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.04 | 137712 | 2781 | 1.32% |
| 2025-12-18 | 2.00 | 2.02 | 0.03 | 1.51% | 1.98 | 2.04 | 138333 | 2794 | 1.33% |
| 2025-12-17 | 1.96 | 1.99 | 0.03 | 1.53% | 1.93 | 2.02 | 210516 | 4160 | 2.02% |
| 2025-12-16 | 2.05 | 1.96 | -0.10 | -4.85% | 1.96 | 2.07 | 346333 | 6892 | 3.32% |
| 2025-12-15 | 2.07 | 2.06 | -0.01 | -0.48% | 2.04 | 2.10 | 148914 | 3083 | 1.43% |
| 2025-12-12 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.09 | 121064 | 2515 | 1.16% |
| 2025-12-11 | 2.13 | 2.06 | -0.08 | -3.74% | 2.04 | 2.14 | 280466 | 5853 | 2.69% |
| 2025-12-10 | 2.13 | 2.14 | 0.01 | 0.47% | 2.11 | 2.16 | 217458 | 4633 | 2.09% |
| 2025-12-09 | 2.13 | 2.13 | 0.01 | 0.47% | 2.11 | 2.22 | 325180 | 7059 | 3.12% |
| 2025-12-08 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 303113 | 6429 | 2.91% |
| 2025-12-05 | 2.02 | 2.13 | 0.10 | 4.93% | 2.00 | 2.13 | 339170 | 7113 | 3.25% |
| 2025-12-04 | 2.07 | 2.03 | -0.05 | -2.40% | 2.03 | 2.09 | 181401 | 3743 | 1.74% |
| 2025-12-03 | 2.10 | 2.08 | -0.02 | -0.95% | 2.05 | 2.12 | 187790 | 3911 | 1.80% |
| 2025-12-02 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 218749 | 4612 | 2.10% |
| 2025-12-01 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 216488 | 4657 | 2.08% |
| 2025-11-28 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.16 | 185784 | 3988 | 1.78% |
| 2025-11-27 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.17 | 237140 | 5087 | 2.28% |
| 2025-11-26 | 2.11 | 2.14 | 0.00 | 0.00% | 2.07 | 2.16 | 320433 | 6782 | 3.07% |
| 2025-11-25 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.18 | 344611 | 7367 | 3.31% |
| 2025-11-24 | 2.05 | 2.09 | 0.04 | 1.95% | 2.05 | 2.14 | 351939 | 7328 | 3.38% |
| 2025-11-21 | 2.13 | 2.05 | -0.11 | -5.09% | 2.05 | 2.15 | 420261 | 8714 | 4.03% |
| 2025-11-20 | 2.26 | 2.16 | -0.11 | -4.85% | 2.16 | 2.26 | 589144 | 12820 | 5.65% |
| 2025-11-19 | 2.24 | 2.27 | 0.03 | 1.34% | 2.22 | 2.30 | 445782 | 10089 | 4.28% |
| 2025-11-18 | 2.30 | 2.24 | -0.06 | -2.61% | 2.21 | 2.33 | 483609 | 10895 | 4.64% |
| 2025-11-17 | 2.33 | 2.30 | -0.04 | -1.71% | 2.28 | 2.39 | 527289 | 12232 | 5.06% |
| 2025-11-14 | 2.45 | 2.34 | -0.11 | -4.49% | 2.33 | 2.56 | 885510 | 21392 | 8.50% |
| 2025-11-13 | 2.43 | 2.45 | -0.01 | -0.41% | 2.36 | 2.46 | 697863 | 16826 | 6.70% |
| 2025-11-12 | 2.51 | 2.46 | 0.03 | 1.23% | 2.37 | 2.55 | 1452149 | 35976 | 13.93% |
| 2025-11-11 | 2.37 | 2.43 | 0.12 | 5.19% | 2.34 | 2.43 | 327323 | 7879 | 3.14% |
| 2025-11-10 | 2.24 | 2.31 | 0.11 | 5.00% | 2.23 | 2.31 | 758852 | 17450 | 7.28% |
| 2025-11-07 | 2.22 | 2.20 | -0.02 | -0.90% | 2.17 | 2.26 | 568353 | 12565 | 5.45% |
| 2025-11-06 | 2.27 | 2.22 | -0.12 | -5.13% | 2.22 | 2.30 | 1034105 | 23248 | 9.92% |
| 2025-11-05 | 2.23 | 2.34 | 0.11 | 4.93% | 2.20 | 2.34 | 1012875 | 23449 | 9.72% |
| 2025-11-04 | 2.27 | 2.23 | 0.07 | 3.24% | 2.17 | 2.27 | 1239965 | 27664 | 11.90% |
| 2025-11-03 | 2.05 | 2.16 | 0.10 | 4.85% | 2.05 | 2.16 | 225953 | 4802 | 2.17% |
| 2025-10-31 | 2.03 | 2.06 | -0.01 | -0.48% | 1.98 | 2.12 | 601771 | 12323 | 5.77% |
| 2025-10-30 | 2.05 | 2.07 | -0.01 | -0.48% | 2.04 | 2.13 | 680698 | 14135 | 6.53% |
| 2025-10-29 | 1.98 | 2.08 | 0.10 | 5.05% | 1.94 | 2.08 | 822676 | 16686 | 7.89% |
| 2025-10-28 | 2.05 | 1.98 | -0.08 | -3.88% | 1.96 | 2.10 | 759495 | 15245 | 7.29% |
| 2025-10-27 | 2.15 | 2.06 | -0.06 | -2.83% | 2.05 | 2.15 | 939916 | 19804 | 9.02% |