| 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 | 2.12 | 2.16 | 0.01 | 0.47% | 2.12 | 2.16 | 159285 | 3409 | 2.24% |
| 2026-02-03 | 2.15 | 2.15 | 0.04 | 1.90% | 2.11 | 2.16 | 144570 | 3087 | 2.03% |
| 2026-02-02 | 2.12 | 2.11 | 0.00 | 0.00% | 2.11 | 2.18 | 199284 | 4278 | 2.80% |
| 2026-01-30 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.14 | 186728 | 3932 | 2.62% |
| 2026-01-29 | 2.12 | 2.08 | -0.04 | -1.89% | 2.04 | 2.12 | 219216 | 4566 | 3.08% |
| 2026-01-28 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.16 | 197571 | 4205 | 2.77% |
| 2026-01-27 | 2.16 | 2.16 | -0.02 | -0.92% | 2.10 | 2.18 | 214409 | 4591 | 3.01% |
| 2026-01-26 | 2.25 | 2.18 | -0.08 | -3.54% | 2.16 | 2.26 | 318514 | 6981 | 4.47% |
| 2026-01-23 | 2.26 | 2.26 | 0.00 | 0.00% | 2.25 | 2.28 | 200281 | 4532 | 2.81% |
| 2026-01-22 | 2.23 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 230967 | 5180 | 3.24% |
| 2026-01-21 | 2.19 | 2.24 | 0.04 | 1.82% | 2.18 | 2.29 | 276872 | 6215 | 3.89% |
| 2026-01-20 | 2.17 | 2.20 | 0.01 | 0.46% | 2.15 | 2.20 | 184639 | 4023 | 2.59% |
| 2026-01-19 | 2.17 | 2.19 | 0.03 | 1.39% | 2.14 | 2.20 | 185749 | 4043 | 2.61% |
| 2026-01-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.16 | 2.22 | 175327 | 3838 | 2.46% |
| 2026-01-15 | 2.25 | 2.19 | -0.06 | -2.67% | 2.17 | 2.25 | 254687 | 5615 | 3.57% |
| 2026-01-14 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.30 | 293107 | 6635 | 4.11% |
| 2026-01-13 | 2.28 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 269195 | 6075 | 3.78% |
| 2026-01-12 | 2.21 | 2.27 | 0.07 | 3.18% | 2.20 | 2.27 | 309100 | 6947 | 4.34% |
| 2026-01-09 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.23 | 193287 | 4245 | 2.71% |
| 2026-01-08 | 2.15 | 2.21 | 0.05 | 2.31% | 2.15 | 2.21 | 157334 | 3441 | 2.21% |
| 2026-01-07 | 2.23 | 2.16 | -0.06 | -2.70% | 2.15 | 2.24 | 222145 | 4846 | 3.12% |
| 2026-01-06 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.23 | 165891 | 3666 | 2.33% |
| 2026-01-05 | 2.16 | 2.19 | 0.05 | 2.34% | 2.14 | 2.22 | 171187 | 3736 | 2.40% |
| 2025-12-31 | 2.17 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 148433 | 3187 | 2.08% |
| 2025-12-30 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.22 | 141633 | 3095 | 1.99% |
| 2025-12-29 | 2.26 | 2.19 | -0.07 | -3.10% | 2.18 | 2.27 | 193973 | 4282 | 2.72% |
| 2025-12-26 | 2.29 | 2.26 | -0.04 | -1.74% | 2.25 | 2.30 | 150485 | 3421 | 2.11% |
| 2025-12-25 | 2.28 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 129141 | 2944 | 1.81% |
| 2025-12-24 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.31 | 173037 | 3945 | 2.43% |
| 2025-12-23 | 2.33 | 2.26 | -0.07 | -3.00% | 2.25 | 2.35 | 294906 | 6749 | 4.14% |
| 2025-12-22 | 2.24 | 2.33 | 0.11 | 4.95% | 2.22 | 2.35 | 399675 | 9191 | 5.61% |
| 2025-12-19 | 2.16 | 2.22 | 0.05 | 2.30% | 2.16 | 2.24 | 236904 | 5227 | 3.32% |
| 2025-12-18 | 2.11 | 2.17 | 0.05 | 2.36% | 2.09 | 2.18 | 222292 | 4789 | 3.12% |
| 2025-12-17 | 2.13 | 2.12 | -0.04 | -1.85% | 2.08 | 2.15 | 199985 | 4217 | 2.81% |
| 2025-12-16 | 2.12 | 2.16 | 0.09 | 4.35% | 2.10 | 2.19 | 331224 | 7103 | 4.65% |
| 2025-12-15 | 2.03 | 2.07 | 0.02 | 0.98% | 2.01 | 2.10 | 170144 | 3512 | 2.39% |
| 2025-12-12 | 2.13 | 2.05 | -0.08 | -3.76% | 2.05 | 2.14 | 248490 | 5210 | 3.49% |
| 2025-12-11 | 2.21 | 2.13 | -0.09 | -4.05% | 2.13 | 2.22 | 234336 | 5082 | 3.29% |
| 2025-12-10 | 2.23 | 2.22 | -0.04 | -1.77% | 2.19 | 2.24 | 210854 | 4663 | 2.96% |
| 2025-12-09 | 2.19 | 2.26 | 0.05 | 2.26% | 2.17 | 2.29 | 327429 | 7326 | 4.59% |
| 2025-12-08 | 2.18 | 2.21 | 0.02 | 0.91% | 2.18 | 2.21 | 226427 | 4975 | 3.18% |
| 2025-12-05 | 2.19 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 220428 | 4814 | 3.09% |
| 2025-12-04 | 2.24 | 2.18 | -0.08 | -3.54% | 2.17 | 2.24 | 326617 | 7190 | 4.58% |
| 2025-12-03 | 2.22 | 2.26 | 0.02 | 0.89% | 2.14 | 2.31 | 465879 | 10317 | 6.54% |
| 2025-12-02 | 2.22 | 2.24 | 0.04 | 1.82% | 2.21 | 2.28 | 332900 | 7454 | 4.67% |
| 2025-12-01 | 2.41 | 2.20 | -0.22 | -9.09% | 2.17 | 2.43 | 758324 | 17357 | 10.64% |
| 2025-11-28 | 2.39 | 2.42 | 0.02 | 0.83% | 2.39 | 2.45 | 247635 | 5995 | 3.48% |
| 2025-11-27 | 2.48 | 2.40 | -0.10 | -4.00% | 2.40 | 2.48 | 360503 | 8773 | 5.06% |
| 2025-11-26 | 2.44 | 2.50 | 0.03 | 1.21% | 2.38 | 2.57 | 595729 | 14677 | 8.36% |
| 2025-11-25 | 2.47 | 2.47 | 0.02 | 0.82% | 2.44 | 2.52 | 340487 | 8431 | 4.78% |
| 2025-11-24 | 2.49 | 2.45 | 0.00 | 0.00% | 2.38 | 2.50 | 388307 | 9499 | 5.45% |
| 2025-11-21 | 2.66 | 2.45 | -0.28 | -10.26% | 2.42 | 2.73 | 714724 | 18450 | 10.03% |
| 2025-11-20 | 2.68 | 2.73 | 0.01 | 0.37% | 2.54 | 2.83 | 787972 | 21120 | 11.06% |
| 2025-11-19 | 2.95 | 2.72 | -0.27 | -9.03% | 2.71 | 3.24 | 1231307 | 36926 | 17.28% |
| 2025-11-18 | 2.86 | 2.99 | 0.13 | 4.55% | 2.81 | 3.04 | 752052 | 22043 | 10.55% |
| 2025-11-17 | 2.82 | 2.86 | 0.06 | 2.14% | 2.75 | 2.92 | 461567 | 13010 | 6.48% |
| 2025-11-14 | 2.70 | 2.80 | 0.08 | 2.94% | 2.69 | 2.86 | 452577 | 12649 | 6.35% |
| 2025-11-13 | 2.69 | 2.72 | 0.01 | 0.37% | 2.67 | 2.76 | 327396 | 8876 | 4.59% |
| 2025-11-12 | 2.58 | 2.71 | 0.11 | 4.23% | 2.55 | 2.78 | 495625 | 13159 | 6.95% |
| 2025-11-11 | 2.69 | 2.60 | 0.09 | 3.59% | 2.56 | 2.69 | 465974 | 12190 | 6.54% |
| 2025-11-10 | 2.49 | 2.51 | 0.01 | 0.40% | 2.46 | 2.53 | 254835 | 6366 | 3.58% |
| 2025-11-07 | 2.45 | 2.50 | 0.04 | 1.63% | 2.44 | 2.50 | 218268 | 5407 | 3.06% |
| 2025-11-06 | 2.51 | 2.46 | -0.05 | -1.99% | 2.42 | 2.51 | 264099 | 6502 | 3.71% |
| 2025-11-05 | 2.44 | 2.51 | 0.05 | 2.03% | 2.42 | 2.54 | 286760 | 7108 | 4.02% |
| 2025-11-04 | 2.49 | 2.46 | -0.04 | -1.60% | 2.43 | 2.56 | 334230 | 8278 | 4.69% |
| 2025-11-03 | 2.36 | 2.50 | 0.13 | 5.49% | 2.35 | 2.50 | 373957 | 9188 | 5.25% |
| 2025-10-31 | 2.32 | 2.37 | 0.06 | 2.60% | 2.32 | 2.37 | 239424 | 5621 | 3.36% |
| 2025-10-30 | 2.32 | 2.31 | 0.00 | 0.00% | 2.27 | 2.37 | 284910 | 6629 | 4.00% |
| 2025-10-29 | 2.32 | 2.31 | -0.04 | -1.70% | 2.30 | 2.39 | 336842 | 7860 | 4.73% |
| 2025-10-28 | 2.34 | 2.35 | 0.05 | 2.17% | 2.31 | 2.42 | 514221 | 12116 | 7.22% |
| 2025-10-27 | 2.26 | 2.30 | 0.02 | 0.88% | 2.23 | 2.32 | 360453 | 8205 | 5.06% |