| 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 | 2.57 | 2.49 | -0.07 | -2.73% | 2.47 | 2.59 | 744409 | 18692 | 3.77% |
| 2026-02-02 | 2.70 | 2.56 | -0.19 | -6.91% | 2.54 | 2.71 | 1087826 | 28266 | 5.52% |
| 2026-01-30 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 833020 | 22955 | 4.22% |
| 2026-01-29 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 380556 | 10368 | 1.93% |
| 2026-01-28 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.75 | 369334 | 10057 | 1.87% |
| 2026-01-27 | 2.75 | 2.72 | -0.04 | -1.45% | 2.70 | 2.76 | 475254 | 12917 | 2.41% |
| 2026-01-26 | 2.73 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 683718 | 18738 | 3.47% |
| 2026-01-23 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.73 | 273588 | 7442 | 1.39% |
| 2026-01-22 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.72 | 196714 | 5334 | 1.00% |
| 2026-01-21 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.73 | 302315 | 8190 | 1.53% |
| 2026-01-20 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 345828 | 9456 | 1.75% |
| 2026-01-19 | 2.70 | 2.72 | 0.02 | 0.74% | 2.70 | 2.72 | 183637 | 4985 | 0.93% |
| 2026-01-16 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 296858 | 8017 | 1.51% |
| 2026-01-15 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 300463 | 8162 | 1.52% |
| 2026-01-14 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.75 | 539254 | 14745 | 2.73% |
| 2026-01-13 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.77 | 456149 | 12547 | 2.31% |
| 2026-01-12 | 2.75 | 2.75 | -0.01 | -0.36% | 2.72 | 2.76 | 569812 | 15603 | 2.89% |
| 2026-01-09 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 363841 | 10034 | 1.84% |
| 2026-01-08 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 288889 | 7986 | 1.46% |
| 2026-01-07 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 264553 | 7305 | 1.34% |
| 2026-01-06 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 354606 | 9817 | 1.80% |
| 2026-01-05 | 2.75 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 260024 | 7137 | 1.32% |
| 2025-12-31 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 279345 | 7651 | 1.42% |
| 2025-12-30 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.80 | 344865 | 9562 | 1.75% |
| 2025-12-29 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.81 | 434061 | 12062 | 2.20% |
| 2025-12-26 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 269809 | 7522 | 1.37% |
| 2025-12-25 | 2.77 | 2.79 | 0.02 | 0.72% | 2.77 | 2.80 | 264467 | 7367 | 1.34% |
| 2025-12-24 | 2.77 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 242313 | 6723 | 1.23% |
| 2025-12-23 | 2.83 | 2.78 | -0.06 | -2.11% | 2.78 | 2.84 | 440157 | 12319 | 2.23% |
| 2025-12-22 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.85 | 309148 | 8775 | 1.57% |
| 2025-12-19 | 2.82 | 2.86 | 0.03 | 1.06% | 2.80 | 2.87 | 484230 | 13736 | 2.46% |
| 2025-12-18 | 2.82 | 2.83 | -0.04 | -1.39% | 2.81 | 2.87 | 510753 | 14474 | 2.59% |
| 2025-12-17 | 2.94 | 2.87 | 0.01 | 0.35% | 2.82 | 2.97 | 814541 | 23434 | 4.13% |
| 2025-12-16 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.90 | 589478 | 16927 | 2.99% |
| 2025-12-15 | 2.80 | 2.85 | 0.04 | 1.42% | 2.80 | 2.92 | 693061 | 19851 | 3.51% |
| 2025-12-12 | 2.83 | 2.81 | -0.08 | -2.77% | 2.81 | 2.88 | 1102233 | 31284 | 5.59% |
| 2025-12-11 | 2.76 | 2.89 | 0.13 | 4.71% | 2.74 | 2.95 | 1997728 | 57408 | 10.13% |
| 2025-12-10 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.77 | 399222 | 10978 | 2.02% |
| 2025-12-09 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.75 | 322460 | 8812 | 1.63% |
| 2025-12-08 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 253864 | 6943 | 1.29% |
| 2025-12-05 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 229532 | 6245 | 1.16% |
| 2025-12-04 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 291820 | 7930 | 1.48% |
| 2025-12-03 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 357021 | 9768 | 1.81% |
| 2025-12-02 | 2.78 | 2.73 | -0.06 | -2.15% | 2.72 | 2.79 | 398932 | 10960 | 2.02% |
| 2025-12-01 | 2.79 | 2.79 | 0.08 | 2.95% | 2.77 | 2.83 | 773254 | 21642 | 3.92% |
| 2025-11-28 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 270682 | 7319 | 1.37% |
| 2025-11-27 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 223942 | 6099 | 1.14% |
| 2025-11-26 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 203586 | 5567 | 1.03% |
| 2025-11-25 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 283697 | 7750 | 1.44% |
| 2025-11-24 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 252555 | 6893 | 1.28% |
| 2025-11-21 | 2.83 | 2.72 | -0.12 | -4.23% | 2.71 | 2.84 | 738825 | 20504 | 3.75% |
| 2025-11-20 | 2.89 | 2.84 | -0.06 | -2.07% | 2.84 | 2.90 | 514042 | 14676 | 2.61% |
| 2025-11-19 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.94 | 937009 | 26981 | 4.75% |
| 2025-11-18 | 2.89 | 2.85 | -0.05 | -1.72% | 2.83 | 2.90 | 490082 | 13984 | 2.48% |
| 2025-11-17 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 519849 | 14990 | 2.64% |
| 2025-11-14 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 473350 | 13602 | 2.40% |
| 2025-11-13 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 348332 | 9933 | 1.77% |
| 2025-11-12 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 354442 | 10125 | 1.80% |
| 2025-11-11 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.89 | 452738 | 12979 | 2.30% |
| 2025-11-10 | 2.84 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 461954 | 13161 | 2.34% |
| 2025-11-07 | 2.87 | 2.83 | -0.07 | -2.41% | 2.83 | 2.88 | 761940 | 21695 | 3.86% |
| 2025-11-06 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 256996 | 7436 | 1.30% |
| 2025-11-05 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 281974 | 8166 | 1.43% |
| 2025-11-04 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.90 | 281298 | 8109 | 1.43% |
| 2025-11-03 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 287193 | 8289 | 1.46% |
| 2025-10-31 | 2.83 | 2.88 | 0.03 | 1.05% | 2.83 | 2.88 | 308083 | 8808 | 1.56% |
| 2025-10-30 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.87 | 293119 | 8372 | 1.49% |
| 2025-10-29 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.88 | 236749 | 6768 | 1.20% |
| 2025-10-28 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 248311 | 7138 | 1.26% |
| 2025-10-27 | 2.89 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 335205 | 9673 | 1.70% |