| 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 | 2.71 | 2.75 | 0.03 | 1.10% | 2.70 | 2.76 | 560442 | 15343 | 2.37% |
| 2026-02-03 | 2.68 | 2.72 | 0.06 | 2.26% | 2.68 | 2.72 | 497524 | 13440 | 2.10% |
| 2026-02-02 | 2.77 | 2.66 | -0.12 | -4.32% | 2.65 | 2.78 | 719923 | 19577 | 3.04% |
| 2026-01-30 | 2.79 | 2.78 | -0.03 | -1.07% | 2.75 | 2.83 | 734998 | 20471 | 3.11% |
| 2026-01-29 | 2.81 | 2.81 | 0.01 | 0.36% | 2.79 | 2.87 | 1012554 | 28708 | 4.28% |
| 2026-01-28 | 2.74 | 2.80 | 0.05 | 1.82% | 2.71 | 2.86 | 1070506 | 29877 | 4.52% |
| 2026-01-27 | 2.75 | 2.75 | -0.03 | -1.08% | 2.68 | 2.77 | 731007 | 19928 | 3.09% |
| 2026-01-26 | 2.82 | 2.78 | -0.03 | -1.07% | 2.73 | 2.84 | 854844 | 23675 | 3.61% |
| 2026-01-23 | 2.76 | 2.81 | 0.05 | 1.81% | 2.74 | 2.81 | 874064 | 24380 | 3.69% |
| 2026-01-22 | 2.69 | 2.76 | 0.07 | 2.60% | 2.69 | 2.76 | 725456 | 19859 | 3.07% |
| 2026-01-21 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 594527 | 16050 | 2.51% |
| 2026-01-20 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 707740 | 19088 | 2.99% |
| 2026-01-19 | 2.63 | 2.69 | 0.04 | 1.51% | 2.61 | 2.69 | 630089 | 16807 | 2.66% |
| 2026-01-16 | 2.69 | 2.65 | -0.04 | -1.49% | 2.63 | 2.70 | 749785 | 19887 | 3.17% |
| 2026-01-15 | 2.71 | 2.69 | -0.04 | -1.47% | 2.66 | 2.72 | 848915 | 22814 | 3.59% |
| 2026-01-14 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.82 | 1552761 | 42733 | 6.56% |
| 2026-01-13 | 2.74 | 2.70 | -0.03 | -1.10% | 2.69 | 2.76 | 964175 | 26230 | 4.07% |
| 2026-01-12 | 2.68 | 2.73 | 0.05 | 1.87% | 2.67 | 2.73 | 987270 | 26772 | 4.17% |
| 2026-01-09 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.71 | 782746 | 20973 | 3.31% |
| 2026-01-08 | 2.61 | 2.69 | 0.07 | 2.67% | 2.60 | 2.70 | 877888 | 23464 | 3.71% |
| 2026-01-07 | 2.66 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 603216 | 15882 | 2.55% |
| 2026-01-06 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.66 | 801588 | 21189 | 3.39% |
| 2026-01-05 | 2.60 | 2.61 | 0.01 | 0.38% | 2.58 | 2.62 | 547427 | 14237 | 2.31% |
| 2025-12-31 | 2.61 | 2.60 | -0.01 | -0.38% | 2.56 | 2.64 | 525609 | 13642 | 2.22% |
| 2025-12-30 | 2.62 | 2.61 | -0.02 | -0.76% | 2.59 | 2.64 | 667452 | 17442 | 2.82% |
| 2025-12-29 | 2.66 | 2.63 | -0.04 | -1.50% | 2.63 | 2.71 | 752560 | 20025 | 3.18% |
| 2025-12-26 | 2.63 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 791341 | 20969 | 3.34% |
| 2025-12-25 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.65 | 516137 | 13511 | 2.18% |
| 2025-12-24 | 2.58 | 2.63 | 0.04 | 1.54% | 2.57 | 2.65 | 504777 | 13243 | 2.13% |
| 2025-12-23 | 2.66 | 2.59 | -0.07 | -2.63% | 2.58 | 2.67 | 661081 | 17272 | 2.79% |
| 2025-12-22 | 2.63 | 2.66 | 0.05 | 1.92% | 2.62 | 2.74 | 802764 | 21459 | 3.39% |
| 2025-12-19 | 2.55 | 2.61 | 0.07 | 2.76% | 2.53 | 2.63 | 935904 | 24352 | 3.96% |
| 2025-12-18 | 2.52 | 2.54 | 0.00 | 0.00% | 2.51 | 2.58 | 716275 | 18287 | 3.03% |
| 2025-12-17 | 2.59 | 2.54 | -0.06 | -2.31% | 2.47 | 2.60 | 1283258 | 32292 | 5.42% |
| 2025-12-16 | 2.74 | 2.60 | -0.14 | -5.11% | 2.58 | 2.76 | 1568983 | 41299 | 6.63% |
| 2025-12-15 | 2.71 | 2.74 | -0.10 | -3.52% | 2.64 | 2.77 | 1729150 | 47099 | 7.31% |
| 2025-12-12 | 2.87 | 2.84 | -0.01 | -0.35% | 2.79 | 2.92 | 2097740 | 59598 | 8.86% |
| 2025-12-11 | 2.77 | 2.85 | 0.08 | 2.89% | 2.71 | 2.95 | 2837645 | 79468 | 11.99% |
| 2025-12-10 | 2.82 | 2.77 | -0.05 | -1.77% | 2.76 | 2.91 | 3380135 | 95685 | 14.28% |
| 2025-12-09 | 2.55 | 2.82 | 0.26 | 10.16% | 2.54 | 2.82 | 2286661 | 62989 | 9.66% |
| 2025-12-08 | 2.56 | 2.56 | 0.01 | 0.39% | 2.54 | 2.57 | 302865 | 7729 | 1.28% |
| 2025-12-05 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.55 | 307004 | 7735 | 1.30% |
| 2025-12-04 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 360611 | 9017 | 1.52% |
| 2025-12-03 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.56 | 333638 | 8424 | 1.41% |
| 2025-12-02 | 2.56 | 2.55 | -0.02 | -0.78% | 2.52 | 2.57 | 335603 | 8527 | 1.42% |
| 2025-12-01 | 2.58 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 332335 | 8549 | 1.40% |
| 2025-11-28 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 416456 | 10604 | 1.76% |
| 2025-11-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.57 | 337134 | 8571 | 1.42% |
| 2025-11-26 | 2.54 | 2.55 | 0.00 | 0.00% | 2.53 | 2.59 | 418656 | 10704 | 1.77% |
| 2025-11-25 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 2.59 | 428858 | 10976 | 1.81% |
| 2025-11-24 | 2.52 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 397537 | 10029 | 1.68% |
| 2025-11-21 | 2.60 | 2.50 | -0.12 | -4.58% | 2.50 | 2.62 | 650821 | 16647 | 2.75% |
| 2025-11-20 | 2.65 | 2.62 | -0.02 | -0.76% | 2.60 | 2.66 | 619501 | 16298 | 2.62% |
| 2025-11-19 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.67 | 555380 | 14652 | 2.35% |
| 2025-11-18 | 2.72 | 2.67 | -0.06 | -2.20% | 2.63 | 2.73 | 835185 | 22212 | 3.53% |
| 2025-11-17 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 566524 | 15397 | 2.39% |
| 2025-11-14 | 2.66 | 2.70 | 0.03 | 1.12% | 2.65 | 2.72 | 756594 | 20434 | 3.20% |
| 2025-11-13 | 2.64 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 580630 | 15455 | 2.45% |
| 2025-11-12 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 573101 | 15138 | 2.42% |
| 2025-11-11 | 2.62 | 2.66 | 0.04 | 1.53% | 2.62 | 2.66 | 610643 | 16135 | 2.58% |
| 2025-11-10 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 417630 | 10925 | 1.76% |
| 2025-11-07 | 2.61 | 2.59 | -0.03 | -1.15% | 2.59 | 2.64 | 465682 | 12155 | 1.97% |
| 2025-11-06 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.66 | 505703 | 13269 | 2.14% |
| 2025-11-05 | 2.58 | 2.65 | 0.05 | 1.92% | 2.56 | 2.68 | 877688 | 23221 | 3.71% |
| 2025-11-04 | 2.60 | 2.60 | 0.00 | 0.00% | 2.56 | 2.61 | 439005 | 11378 | 1.86% |
| 2025-11-03 | 2.54 | 2.60 | 0.05 | 1.96% | 2.54 | 2.60 | 505638 | 13006 | 2.14% |
| 2025-10-31 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.56 | 375254 | 9544 | 1.59% |
| 2025-10-30 | 2.56 | 2.52 | -0.05 | -1.95% | 2.52 | 2.56 | 435537 | 11042 | 1.84% |
| 2025-10-29 | 2.59 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 368962 | 9462 | 1.56% |
| 2025-10-28 | 2.61 | 2.60 | -0.02 | -0.76% | 2.58 | 2.62 | 406210 | 10550 | 1.72% |
| 2025-10-27 | 2.62 | 2.62 | 0.01 | 0.38% | 2.60 | 2.66 | 542498 | 14241 | 2.29% |