| 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 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 461093 | 13282 | 2.30% |
| 2026-02-03 | 2.82 | 2.87 | 0.10 | 3.61% | 2.82 | 2.88 | 514532 | 14676 | 2.56% |
| 2026-02-02 | 2.75 | 2.77 | -0.08 | -2.81% | 2.73 | 2.84 | 566871 | 15850 | 2.82% |
| 2026-01-30 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.92 | 517955 | 14853 | 2.58% |
| 2026-01-29 | 2.89 | 2.90 | -0.01 | -0.34% | 2.83 | 2.97 | 562286 | 16391 | 2.80% |
| 2026-01-28 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 412819 | 12034 | 2.06% |
| 2026-01-27 | 2.94 | 2.91 | -0.04 | -1.36% | 2.86 | 2.97 | 546046 | 15804 | 2.72% |
| 2026-01-26 | 3.03 | 2.95 | -0.08 | -2.64% | 2.91 | 3.05 | 745724 | 22028 | 3.72% |
| 2026-01-23 | 3.00 | 3.03 | 0.03 | 1.00% | 2.97 | 3.04 | 593043 | 17910 | 2.96% |
| 2026-01-22 | 2.95 | 3.00 | 0.07 | 2.39% | 2.93 | 3.00 | 669824 | 19943 | 3.34% |
| 2026-01-21 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 509121 | 14967 | 2.54% |
| 2026-01-20 | 2.97 | 2.96 | 0.01 | 0.34% | 2.94 | 3.00 | 571304 | 16922 | 2.85% |
| 2026-01-19 | 2.94 | 2.95 | 0.00 | 0.00% | 2.90 | 2.98 | 523187 | 15423 | 2.61% |
| 2026-01-16 | 3.07 | 2.95 | -0.11 | -3.59% | 2.93 | 3.08 | 874791 | 26040 | 4.36% |
| 2026-01-15 | 3.17 | 3.06 | -0.10 | -3.16% | 3.04 | 3.19 | 907869 | 28072 | 4.52% |
| 2026-01-14 | 3.11 | 3.16 | 0.06 | 1.94% | 3.10 | 3.23 | 1417270 | 45003 | 7.06% |
| 2026-01-13 | 3.20 | 3.10 | -0.05 | -1.59% | 3.09 | 3.23 | 1269791 | 39973 | 6.33% |
| 2026-01-12 | 2.98 | 3.15 | 0.19 | 6.42% | 2.98 | 3.16 | 1459950 | 45190 | 7.28% |
| 2026-01-09 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.97 | 604348 | 17823 | 3.01% |
| 2026-01-08 | 2.89 | 2.94 | 0.05 | 1.73% | 2.87 | 2.95 | 570788 | 16723 | 2.84% |
| 2026-01-07 | 2.94 | 2.89 | -0.05 | -1.70% | 2.89 | 2.95 | 595448 | 17363 | 2.97% |
| 2026-01-06 | 2.93 | 2.94 | -0.01 | -0.34% | 2.91 | 2.97 | 644612 | 18981 | 3.21% |
| 2026-01-05 | 2.95 | 2.95 | 0.10 | 3.51% | 2.91 | 3.00 | 1130662 | 33345 | 5.63% |
| 2025-12-31 | 2.83 | 2.85 | 0.00 | 0.00% | 2.81 | 2.90 | 490356 | 13994 | 2.44% |
| 2025-12-30 | 2.91 | 2.85 | -0.05 | -1.72% | 2.84 | 2.92 | 608354 | 17465 | 3.03% |
| 2025-12-29 | 2.84 | 2.90 | 0.05 | 1.75% | 2.78 | 2.90 | 958413 | 27227 | 4.78% |
| 2025-12-26 | 2.71 | 2.85 | 0.14 | 5.17% | 2.70 | 2.97 | 1574194 | 44878 | 7.84% |
| 2025-12-25 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.72 | 367985 | 9929 | 1.83% |
| 2025-12-24 | 2.67 | 2.70 | 0.02 | 0.75% | 2.66 | 2.70 | 385555 | 10343 | 1.92% |
| 2025-12-23 | 2.75 | 2.68 | -0.07 | -2.55% | 2.67 | 2.76 | 465508 | 12586 | 2.32% |
| 2025-12-22 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.79 | 321971 | 8916 | 1.60% |
| 2025-12-19 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.79 | 292811 | 8117 | 1.46% |
| 2025-12-18 | 2.72 | 2.75 | 0.01 | 0.36% | 2.71 | 2.77 | 273565 | 7533 | 1.36% |
| 2025-12-17 | 2.73 | 2.74 | 0.01 | 0.37% | 2.68 | 2.75 | 328211 | 8917 | 1.64% |
| 2025-12-16 | 2.81 | 2.73 | -0.09 | -3.19% | 2.72 | 2.82 | 372487 | 10246 | 1.86% |
| 2025-12-15 | 2.83 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 296269 | 8325 | 1.48% |
| 2025-12-12 | 2.86 | 2.83 | -0.03 | -1.05% | 2.83 | 2.87 | 309354 | 8815 | 1.54% |
| 2025-12-11 | 2.93 | 2.86 | -0.07 | -2.39% | 2.85 | 2.94 | 395294 | 11390 | 1.97% |
| 2025-12-10 | 2.91 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 360355 | 10478 | 1.80% |
| 2025-12-09 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 361536 | 10641 | 1.80% |
| 2025-12-08 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 366803 | 10766 | 1.83% |
| 2025-12-05 | 2.89 | 2.94 | 0.06 | 2.08% | 2.85 | 2.94 | 330021 | 9560 | 1.64% |
| 2025-12-04 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 376822 | 10860 | 1.88% |
| 2025-12-03 | 2.97 | 2.91 | -0.07 | -2.35% | 2.91 | 2.98 | 459993 | 13485 | 2.29% |
| 2025-12-02 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 351175 | 10473 | 1.75% |
| 2025-12-01 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 449706 | 13470 | 2.24% |
| 2025-11-28 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 428849 | 12695 | 2.14% |
| 2025-11-27 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.00 | 564414 | 16704 | 2.81% |
| 2025-11-26 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.16 | 938731 | 28646 | 4.68% |
| 2025-11-25 | 2.93 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 570300 | 17026 | 2.84% |
| 2025-11-24 | 2.87 | 2.93 | 0.09 | 3.17% | 2.84 | 2.94 | 529833 | 15372 | 2.64% |
| 2025-11-21 | 2.93 | 2.84 | -0.11 | -3.73% | 2.84 | 2.96 | 544043 | 15693 | 2.71% |
| 2025-11-20 | 2.97 | 2.95 | -0.01 | -0.34% | 2.92 | 2.98 | 384679 | 11346 | 1.92% |
| 2025-11-19 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.02 | 434925 | 12903 | 2.17% |
| 2025-11-18 | 3.04 | 3.01 | -0.03 | -0.99% | 2.98 | 3.05 | 616537 | 18547 | 3.07% |
| 2025-11-17 | 3.02 | 3.04 | 0.03 | 1.00% | 2.99 | 3.05 | 527102 | 15959 | 2.63% |
| 2025-11-14 | 3.00 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 535257 | 16153 | 2.67% |
| 2025-11-13 | 2.97 | 3.01 | 0.05 | 1.69% | 2.94 | 3.05 | 820704 | 24639 | 4.09% |
| 2025-11-12 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 583936 | 17240 | 2.91% |
| 2025-11-11 | 2.93 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 612636 | 18045 | 3.05% |
| 2025-11-10 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.94 | 626573 | 18240 | 3.12% |
| 2025-11-07 | 2.93 | 2.88 | -0.07 | -2.37% | 2.86 | 2.94 | 994253 | 28661 | 4.95% |
| 2025-11-06 | 3.06 | 2.95 | -0.12 | -3.91% | 2.93 | 3.10 | 1571818 | 46951 | 7.83% |
| 2025-11-05 | 3.00 | 3.07 | 0.08 | 2.68% | 2.98 | 3.12 | 1840182 | 56236 | 9.17% |
| 2025-11-04 | 3.14 | 2.99 | -0.33 | -9.94% | 2.99 | 3.18 | 2353384 | 71424 | 11.73% |
| 2025-11-03 | 3.27 | 3.32 | 0.05 | 1.53% | 3.25 | 3.33 | 373375 | 12261 | 1.86% |
| 2025-10-31 | 3.21 | 3.27 | 0.05 | 1.55% | 3.21 | 3.34 | 409867 | 13384 | 2.04% |
| 2025-10-30 | 3.28 | 3.22 | -0.09 | -2.72% | 3.20 | 3.28 | 527789 | 17065 | 2.63% |
| 2025-10-29 | 3.35 | 3.31 | -0.05 | -1.49% | 3.29 | 3.36 | 336944 | 11156 | 1.68% |
| 2025-10-28 | 3.35 | 3.36 | 0.01 | 0.30% | 3.32 | 3.38 | 310912 | 10444 | 1.55% |
| 2025-10-27 | 3.40 | 3.35 | -0.03 | -0.89% | 3.33 | 3.40 | 347080 | 11642 | 1.73% |