| 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 | 2.72 | 2.75 | 0.03 | 1.10% | 2.68 | 2.75 | 185391 | 5030 | 1.81% |
| 2026-02-02 | 2.74 | 2.72 | -0.07 | -2.51% | 2.70 | 2.82 | 227064 | 6269 | 2.21% |
| 2026-01-30 | 2.87 | 2.79 | -0.13 | -4.45% | 2.79 | 2.88 | 316738 | 8986 | 3.09% |
| 2026-01-29 | 3.01 | 2.92 | 0.03 | 1.04% | 2.83 | 3.03 | 583658 | 17033 | 5.69% |
| 2026-01-28 | 2.86 | 2.89 | 0.04 | 1.40% | 2.74 | 2.91 | 471448 | 13279 | 4.59% |
| 2026-01-27 | 2.89 | 2.85 | 0.01 | 0.35% | 2.73 | 3.03 | 588427 | 16825 | 5.73% |
| 2026-01-26 | 2.66 | 2.84 | 0.19 | 7.17% | 2.66 | 2.93 | 552134 | 15519 | 5.38% |
| 2026-01-23 | 2.64 | 2.65 | 0.03 | 1.15% | 2.62 | 2.66 | 199409 | 5268 | 1.94% |
| 2026-01-22 | 2.65 | 2.62 | -0.02 | -0.76% | 2.61 | 2.69 | 207545 | 5497 | 2.02% |
| 2026-01-21 | 2.60 | 2.64 | 0.05 | 1.93% | 2.57 | 2.65 | 193000 | 5070 | 1.88% |
| 2026-01-20 | 2.53 | 2.59 | 0.06 | 2.37% | 2.51 | 2.60 | 226286 | 5818 | 2.21% |
| 2026-01-19 | 2.51 | 2.53 | 0.01 | 0.40% | 2.49 | 2.54 | 162880 | 4102 | 1.59% |
| 2026-01-16 | 2.54 | 2.52 | -0.02 | -0.79% | 2.46 | 2.57 | 239842 | 6052 | 2.34% |
| 2026-01-15 | 2.64 | 2.54 | -0.07 | -2.68% | 2.53 | 2.68 | 317165 | 8230 | 3.09% |
| 2026-01-14 | 2.64 | 2.61 | -0.03 | -1.14% | 2.53 | 2.70 | 306708 | 8044 | 2.99% |
| 2026-01-13 | 2.65 | 2.64 | -0.01 | -0.38% | 2.63 | 2.74 | 318211 | 8512 | 3.10% |
| 2026-01-12 | 2.59 | 2.65 | 0.08 | 3.11% | 2.59 | 2.67 | 349747 | 9223 | 3.41% |
| 2026-01-09 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.57 | 162590 | 4144 | 1.58% |
| 2026-01-08 | 2.56 | 2.56 | 0.01 | 0.39% | 2.52 | 2.57 | 158153 | 4028 | 1.54% |
| 2026-01-07 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.59 | 183591 | 4697 | 1.79% |
| 2026-01-06 | 2.56 | 2.60 | 0.05 | 1.96% | 2.55 | 2.66 | 270045 | 7053 | 2.63% |
| 2026-01-05 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 166581 | 4248 | 1.62% |
| 2025-12-31 | 2.52 | 2.56 | 0.02 | 0.79% | 2.51 | 2.57 | 118058 | 2997 | 1.15% |
| 2025-12-30 | 2.57 | 2.54 | -0.01 | -0.39% | 2.51 | 2.59 | 179748 | 4575 | 1.75% |
| 2025-12-29 | 2.47 | 2.55 | 0.08 | 3.24% | 2.46 | 2.55 | 240342 | 6023 | 2.34% |
| 2025-12-26 | 2.47 | 2.47 | 0.01 | 0.41% | 2.45 | 2.48 | 117738 | 2900 | 1.15% |
| 2025-12-25 | 2.49 | 2.46 | -0.02 | -0.81% | 2.45 | 2.49 | 144968 | 3570 | 1.41% |
| 2025-12-24 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.51 | 106490 | 2648 | 1.04% |
| 2025-12-23 | 2.52 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 126525 | 3156 | 1.23% |
| 2025-12-22 | 2.51 | 2.52 | 0.00 | 0.00% | 2.49 | 2.56 | 152334 | 3834 | 1.48% |
| 2025-12-19 | 2.53 | 2.52 | 0.01 | 0.40% | 2.50 | 2.53 | 116404 | 2922 | 1.13% |
| 2025-12-18 | 2.50 | 2.51 | -0.01 | -0.40% | 2.48 | 2.55 | 113802 | 2861 | 1.11% |
| 2025-12-17 | 2.49 | 2.52 | -0.01 | -0.40% | 2.47 | 2.54 | 166090 | 4146 | 1.62% |
| 2025-12-16 | 2.55 | 2.53 | 0.05 | 2.02% | 2.52 | 2.66 | 278559 | 7155 | 2.71% |
| 2025-12-15 | 2.54 | 2.48 | -0.08 | -3.13% | 2.47 | 2.55 | 187179 | 4666 | 1.82% |
| 2025-12-12 | 2.57 | 2.56 | 0.02 | 0.79% | 2.54 | 2.63 | 178543 | 4601 | 1.74% |
| 2025-12-11 | 2.63 | 2.54 | -0.08 | -3.05% | 2.54 | 2.67 | 178796 | 4630 | 1.74% |
| 2025-12-10 | 2.61 | 2.62 | -0.02 | -0.76% | 2.56 | 2.64 | 212554 | 5502 | 2.07% |
| 2025-12-09 | 2.50 | 2.64 | 0.12 | 4.76% | 2.50 | 2.69 | 371441 | 9733 | 3.62% |
| 2025-12-08 | 2.48 | 2.52 | 0.03 | 1.20% | 2.48 | 2.56 | 176575 | 4458 | 1.72% |
| 2025-12-05 | 2.47 | 2.49 | 0.01 | 0.40% | 2.42 | 2.49 | 166666 | 4095 | 1.62% |
| 2025-12-04 | 2.47 | 2.48 | 0.00 | 0.00% | 2.44 | 2.52 | 157620 | 3924 | 1.54% |
| 2025-12-03 | 2.53 | 2.48 | -0.05 | -1.98% | 2.45 | 2.55 | 177812 | 4426 | 1.73% |
| 2025-12-02 | 2.54 | 2.53 | -0.02 | -0.78% | 2.47 | 2.56 | 211264 | 5295 | 2.06% |
| 2025-12-01 | 2.58 | 2.55 | -0.05 | -1.92% | 2.54 | 2.63 | 259099 | 6698 | 2.52% |
| 2025-11-28 | 2.55 | 2.60 | 0.04 | 1.56% | 2.54 | 2.63 | 209208 | 5441 | 2.04% |
| 2025-11-27 | 2.61 | 2.56 | -0.08 | -3.03% | 2.54 | 2.63 | 249044 | 6399 | 2.43% |
| 2025-11-26 | 2.48 | 2.64 | 0.15 | 6.02% | 2.48 | 2.68 | 390085 | 10090 | 3.80% |
| 2025-11-25 | 2.45 | 2.49 | 0.05 | 2.05% | 2.45 | 2.52 | 240253 | 5971 | 2.34% |
| 2025-11-24 | 2.48 | 2.44 | -0.03 | -1.21% | 2.41 | 2.54 | 315789 | 7748 | 3.08% |
| 2025-11-21 | 2.55 | 2.47 | -0.13 | -5.00% | 2.46 | 2.70 | 462995 | 11958 | 4.51% |
| 2025-11-20 | 2.59 | 2.60 | 0.01 | 0.39% | 2.47 | 2.76 | 505177 | 13148 | 4.92% |
| 2025-11-19 | 2.69 | 2.59 | -0.15 | -5.47% | 2.56 | 2.79 | 521580 | 13763 | 5.08% |
| 2025-11-18 | 3.00 | 2.74 | -0.22 | -7.43% | 2.72 | 3.00 | 787395 | 22225 | 7.67% |
| 2025-11-17 | 2.66 | 2.96 | 0.31 | 11.70% | 2.66 | 3.00 | 801517 | 22615 | 7.81% |
| 2025-11-14 | 2.60 | 2.65 | 0.05 | 1.92% | 2.59 | 2.74 | 546860 | 14548 | 5.33% |
| 2025-11-13 | 2.51 | 2.60 | 0.10 | 4.00% | 2.48 | 2.70 | 593353 | 15379 | 5.78% |
| 2025-11-12 | 2.50 | 2.50 | 0.01 | 0.40% | 2.46 | 2.58 | 445598 | 11203 | 4.34% |
| 2025-11-11 | 2.37 | 2.49 | 0.11 | 4.62% | 2.36 | 2.54 | 633057 | 15738 | 6.17% |
| 2025-11-10 | 2.31 | 2.38 | 0.06 | 2.59% | 2.31 | 2.38 | 247230 | 5807 | 2.41% |
| 2025-11-07 | 2.28 | 2.32 | 0.03 | 1.31% | 2.26 | 2.33 | 169880 | 3926 | 1.66% |
| 2025-11-06 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 160328 | 3672 | 1.56% |
| 2025-11-05 | 2.29 | 2.31 | -0.01 | -0.43% | 2.27 | 2.36 | 240930 | 5592 | 2.35% |
| 2025-11-04 | 2.25 | 2.32 | 0.06 | 2.65% | 2.24 | 2.36 | 303899 | 7031 | 2.96% |
| 2025-11-03 | 2.23 | 2.26 | 0.01 | 0.44% | 2.21 | 2.28 | 213265 | 4776 | 2.08% |
| 2025-10-31 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 101547 | 2282 | 0.99% |
| 2025-10-30 | 2.26 | 2.24 | -0.03 | -1.32% | 2.24 | 2.29 | 139316 | 3148 | 1.36% |
| 2025-10-29 | 2.32 | 2.27 | -0.05 | -2.16% | 2.27 | 2.32 | 184062 | 4206 | 1.79% |
| 2025-10-28 | 2.26 | 2.32 | 0.06 | 2.65% | 2.24 | 2.38 | 297365 | 6916 | 2.90% |
| 2025-10-27 | 2.26 | 2.26 | -0.01 | -0.44% | 2.23 | 2.30 | 143952 | 3249 | 1.40% |