| 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 | 2.79 | 2.88 | 0.12 | 4.35% | 2.78 | 2.90 | 2005626 | 56789 | 3.94% |
| 2026-02-02 | 2.78 | 2.76 | -0.06 | -2.13% | 2.75 | 2.84 | 1607256 | 44931 | 3.16% |
| 2026-01-30 | 2.90 | 2.82 | -0.10 | -3.42% | 2.79 | 2.93 | 2741983 | 77884 | 5.39% |
| 2026-01-29 | 2.92 | 2.92 | -0.01 | -0.34% | 2.84 | 3.00 | 2937358 | 86391 | 5.78% |
| 2026-01-28 | 2.95 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 1664598 | 49019 | 3.27% |
| 2026-01-27 | 2.90 | 2.98 | 0.07 | 2.41% | 2.88 | 3.04 | 2926474 | 86729 | 5.76% |
| 2026-01-26 | 3.00 | 2.91 | -0.11 | -3.64% | 2.88 | 3.05 | 2852439 | 84079 | 5.61% |
| 2026-01-23 | 2.96 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 2164742 | 65012 | 4.26% |
| 2026-01-22 | 2.94 | 2.98 | 0.06 | 2.05% | 2.94 | 3.03 | 2311369 | 68963 | 4.55% |
| 2026-01-21 | 2.93 | 2.92 | -0.03 | -1.02% | 2.91 | 2.97 | 1789210 | 52600 | 3.52% |
| 2026-01-20 | 2.93 | 2.95 | 0.01 | 0.34% | 2.92 | 3.01 | 2354312 | 69635 | 4.63% |
| 2026-01-19 | 2.96 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 2539119 | 74823 | 4.99% |
| 2026-01-16 | 3.11 | 2.98 | -0.13 | -4.18% | 2.93 | 3.14 | 4535328 | 136347 | 8.92% |
| 2026-01-15 | 3.24 | 3.11 | -0.22 | -6.61% | 3.06 | 3.30 | 6477621 | 203688 | 12.74% |
| 2026-01-14 | 3.20 | 3.33 | 0.04 | 1.22% | 3.15 | 3.49 | 12170985 | 408693 | 23.94% |
| 2026-01-13 | 3.03 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 5312690 | 168864 | 10.45% |
| 2026-01-12 | 2.89 | 2.99 | 0.12 | 4.18% | 2.88 | 3.01 | 5171123 | 152697 | 10.17% |
| 2026-01-09 | 2.75 | 2.87 | 0.07 | 2.50% | 2.75 | 2.89 | 3981543 | 113245 | 7.83% |
| 2026-01-08 | 2.67 | 2.80 | 0.11 | 4.09% | 2.66 | 2.96 | 4596570 | 129724 | 9.04% |
| 2026-01-07 | 2.78 | 2.69 | -0.09 | -3.24% | 2.68 | 2.78 | 2397060 | 65175 | 4.71% |
| 2026-01-06 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.79 | 2307393 | 63858 | 4.54% |
| 2026-01-05 | 2.71 | 2.76 | 0.02 | 0.73% | 2.68 | 2.78 | 2656710 | 72536 | 5.23% |
| 2025-12-31 | 2.73 | 2.74 | 0.11 | 4.18% | 2.70 | 2.84 | 3547322 | 98015 | 6.98% |
| 2025-12-30 | 2.70 | 2.63 | -0.06 | -2.23% | 2.63 | 2.70 | 1256159 | 33390 | 2.47% |
| 2025-12-29 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.72 | 1492983 | 40025 | 2.94% |
| 2025-12-26 | 2.69 | 2.70 | 0.00 | 0.00% | 2.68 | 2.72 | 1306112 | 35288 | 2.57% |
| 2025-12-25 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.71 | 1185786 | 31910 | 2.33% |
| 2025-12-24 | 2.70 | 2.71 | -0.01 | -0.37% | 2.65 | 2.72 | 1725423 | 46245 | 3.39% |
| 2025-12-23 | 2.73 | 2.72 | -0.03 | -1.09% | 2.70 | 2.76 | 1699497 | 46238 | 3.34% |
| 2025-12-22 | 2.80 | 2.75 | -0.07 | -2.48% | 2.74 | 2.81 | 2335332 | 64578 | 4.59% |
| 2025-12-19 | 2.72 | 2.82 | 0.10 | 3.68% | 2.69 | 2.95 | 4045159 | 113647 | 7.96% |
| 2025-12-18 | 2.73 | 2.72 | -0.03 | -1.09% | 2.72 | 2.83 | 3021617 | 83404 | 5.94% |
| 2025-12-17 | 2.74 | 2.75 | -0.02 | -0.72% | 2.67 | 2.76 | 3865815 | 105042 | 7.60% |
| 2025-12-16 | 2.61 | 2.77 | 0.25 | 9.92% | 2.61 | 2.77 | 3532912 | 96746 | 6.95% |
| 2025-12-15 | 2.55 | 2.52 | -0.05 | -1.95% | 2.50 | 2.58 | 1477165 | 37421 | 2.91% |
| 2025-12-12 | 2.62 | 2.57 | -0.09 | -3.38% | 2.56 | 2.64 | 2167720 | 56145 | 4.26% |
| 2025-12-11 | 2.65 | 2.66 | 0.01 | 0.38% | 2.60 | 2.75 | 4522352 | 121037 | 8.90% |
| 2025-12-10 | 2.40 | 2.65 | 0.24 | 9.96% | 2.39 | 2.65 | 2858314 | 72508 | 5.62% |
| 2025-12-09 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 783067 | 18908 | 1.54% |
| 2025-12-08 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 989548 | 23905 | 1.95% |
| 2025-12-05 | 2.38 | 2.42 | 0.03 | 1.26% | 2.32 | 2.43 | 1372813 | 32864 | 2.70% |
| 2025-12-04 | 2.48 | 2.39 | -0.10 | -4.02% | 2.38 | 2.49 | 1788989 | 43071 | 3.52% |
| 2025-12-03 | 2.56 | 2.49 | -0.08 | -3.11% | 2.47 | 2.57 | 1388703 | 34850 | 2.73% |
| 2025-12-02 | 2.61 | 2.57 | -0.06 | -2.28% | 2.56 | 2.61 | 1118144 | 28815 | 2.20% |
| 2025-12-01 | 2.64 | 2.63 | -0.03 | -1.13% | 2.62 | 2.65 | 842067 | 22144 | 1.66% |
| 2025-11-28 | 2.59 | 2.66 | 0.07 | 2.70% | 2.58 | 2.66 | 1237703 | 32600 | 2.43% |
| 2025-11-27 | 2.63 | 2.59 | -0.04 | -1.52% | 2.59 | 2.64 | 742187 | 19379 | 1.46% |
| 2025-11-26 | 2.65 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 1088155 | 28753 | 2.14% |
| 2025-11-25 | 2.60 | 2.67 | 0.08 | 3.09% | 2.59 | 2.71 | 1542374 | 41198 | 3.03% |
| 2025-11-24 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.61 | 836341 | 21549 | 1.65% |
| 2025-11-21 | 2.65 | 2.56 | -0.11 | -4.12% | 2.55 | 2.67 | 1564307 | 40660 | 3.08% |
| 2025-11-20 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 1068283 | 28594 | 2.10% |
| 2025-11-19 | 2.73 | 2.70 | -0.03 | -1.10% | 2.68 | 2.76 | 1102856 | 29888 | 2.17% |
| 2025-11-18 | 2.77 | 2.73 | -0.04 | -1.44% | 2.71 | 2.77 | 1115301 | 30453 | 2.19% |
| 2025-11-17 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.77 | 1139770 | 31428 | 2.24% |
| 2025-11-14 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 1862034 | 51248 | 3.66% |
| 2025-11-13 | 2.68 | 2.74 | 0.05 | 1.86% | 2.66 | 2.75 | 1884246 | 50992 | 3.71% |
| 2025-11-12 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 860611 | 23181 | 1.69% |
| 2025-11-11 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 1003552 | 27157 | 1.97% |
| 2025-11-10 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.72 | 1154384 | 31117 | 2.27% |
| 2025-11-07 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.70 | 770377 | 20713 | 1.52% |
| 2025-11-06 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 944749 | 25514 | 1.86% |
| 2025-11-05 | 2.70 | 2.71 | -0.01 | -0.37% | 2.68 | 2.74 | 1002028 | 27219 | 1.97% |
| 2025-11-04 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.73 | 748445 | 20295 | 1.47% |
| 2025-11-03 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 806568 | 21953 | 1.59% |
| 2025-10-31 | 2.68 | 2.72 | 0.04 | 1.49% | 2.68 | 2.73 | 945283 | 25638 | 1.86% |
| 2025-10-30 | 2.72 | 2.68 | -0.05 | -1.83% | 2.68 | 2.72 | 1068225 | 28805 | 2.10% |
| 2025-10-29 | 2.73 | 2.73 | 0.00 | 0.00% | 2.71 | 2.74 | 697346 | 18972 | 1.37% |
| 2025-10-28 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 992598 | 27189 | 1.95% |
| 2025-10-27 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.77 | 1273217 | 35048 | 2.50% |