| 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 | 2.49 | 2.53 | 0.05 | 2.02% | 2.48 | 2.54 | 137770 | 3455 | 0.89% |
| 2026-02-02 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.53 | 147466 | 3691 | 0.95% |
| 2026-01-30 | 2.52 | 2.51 | -0.02 | -0.79% | 2.49 | 2.55 | 179213 | 4498 | 1.15% |
| 2026-01-29 | 2.51 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 190175 | 4794 | 1.22% |
| 2026-01-28 | 2.56 | 2.52 | -0.04 | -1.56% | 2.51 | 2.57 | 218430 | 5524 | 1.41% |
| 2026-01-27 | 2.59 | 2.56 | -0.05 | -1.92% | 2.53 | 2.61 | 261840 | 6699 | 1.69% |
| 2026-01-26 | 2.69 | 2.61 | -0.06 | -2.25% | 2.58 | 2.70 | 307172 | 8054 | 1.98% |
| 2026-01-23 | 2.62 | 2.67 | 0.06 | 2.30% | 2.59 | 2.68 | 327296 | 8638 | 2.11% |
| 2026-01-22 | 2.57 | 2.61 | 0.04 | 1.56% | 2.54 | 2.61 | 247327 | 6403 | 1.59% |
| 2026-01-21 | 2.57 | 2.57 | -0.02 | -0.77% | 2.54 | 2.59 | 178601 | 4584 | 1.15% |
| 2026-01-20 | 2.60 | 2.59 | 0.00 | 0.00% | 2.57 | 2.63 | 283398 | 7352 | 1.83% |
| 2026-01-19 | 2.56 | 2.59 | 0.02 | 0.78% | 2.56 | 2.60 | 173473 | 4480 | 1.12% |
| 2026-01-16 | 2.62 | 2.57 | -0.05 | -1.91% | 2.55 | 2.65 | 310677 | 8027 | 2.00% |
| 2026-01-15 | 2.65 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 257083 | 6761 | 1.66% |
| 2026-01-14 | 2.70 | 2.67 | -0.03 | -1.11% | 2.62 | 2.72 | 415643 | 11152 | 2.68% |
| 2026-01-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.64 | 2.76 | 445909 | 12061 | 2.87% |
| 2026-01-12 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 364951 | 9751 | 2.35% |
| 2026-01-09 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.66 | 307208 | 8112 | 1.98% |
| 2026-01-08 | 2.61 | 2.64 | 0.02 | 0.76% | 2.59 | 2.65 | 228578 | 6007 | 1.47% |
| 2026-01-07 | 2.69 | 2.62 | -0.07 | -2.60% | 2.61 | 2.70 | 375191 | 9905 | 2.42% |
| 2026-01-06 | 2.58 | 2.69 | 0.12 | 4.67% | 2.57 | 2.70 | 581667 | 15455 | 3.75% |
| 2026-01-05 | 2.56 | 2.57 | 0.00 | 0.00% | 2.56 | 2.59 | 226080 | 5820 | 1.46% |
| 2025-12-31 | 2.58 | 2.57 | 0.03 | 1.18% | 2.52 | 2.69 | 323818 | 8353 | 2.09% |
| 2025-12-30 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.57 | 245032 | 6222 | 1.58% |
| 2025-12-29 | 2.55 | 2.54 | -0.02 | -0.78% | 2.52 | 2.58 | 241808 | 6152 | 1.56% |
| 2025-12-26 | 2.57 | 2.56 | -0.02 | -0.78% | 2.54 | 2.59 | 249512 | 6403 | 1.61% |
| 2025-12-25 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.60 | 254410 | 6540 | 1.64% |
| 2025-12-24 | 2.57 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 268355 | 6939 | 1.73% |
| 2025-12-23 | 2.66 | 2.57 | -0.08 | -3.02% | 2.56 | 2.68 | 356738 | 9216 | 2.30% |
| 2025-12-22 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.70 | 383751 | 10200 | 2.47% |
| 2025-12-19 | 2.61 | 2.63 | 0.05 | 1.94% | 2.54 | 2.65 | 490279 | 12686 | 3.16% |
| 2025-12-18 | 2.54 | 2.58 | 0.04 | 1.57% | 2.51 | 2.77 | 640393 | 16827 | 4.12% |
| 2025-12-17 | 2.64 | 2.54 | -0.09 | -3.42% | 2.49 | 2.66 | 522046 | 13296 | 3.36% |
| 2025-12-16 | 2.73 | 2.63 | -0.13 | -4.71% | 2.62 | 2.75 | 633767 | 16942 | 4.08% |
| 2025-12-15 | 2.86 | 2.76 | -0.05 | -1.78% | 2.71 | 2.91 | 812761 | 22567 | 5.23% |
| 2025-12-12 | 2.93 | 2.81 | -0.14 | -4.75% | 2.81 | 3.08 | 1845717 | 53977 | 11.89% |
| 2025-12-11 | 2.56 | 2.95 | 0.49 | 19.92% | 2.56 | 2.95 | 1745360 | 50761 | 11.24% |
| 2025-12-10 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.47 | 145865 | 3573 | 0.94% |
| 2025-12-09 | 2.50 | 2.46 | -0.04 | -1.60% | 2.46 | 2.50 | 124598 | 3078 | 0.80% |
| 2025-12-08 | 2.52 | 2.50 | -0.01 | -0.40% | 2.48 | 2.53 | 122451 | 3068 | 0.79% |
| 2025-12-05 | 2.45 | 2.51 | 0.06 | 2.45% | 2.43 | 2.51 | 150452 | 3728 | 0.97% |
| 2025-12-04 | 2.50 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 150220 | 3702 | 0.97% |
| 2025-12-03 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.57 | 193107 | 4845 | 1.24% |
| 2025-12-02 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.59 | 160790 | 4110 | 1.04% |
| 2025-12-01 | 2.62 | 2.60 | -0.01 | -0.38% | 2.59 | 2.64 | 146161 | 3813 | 0.94% |
| 2025-11-28 | 2.58 | 2.61 | 0.03 | 1.16% | 2.54 | 2.62 | 179686 | 4638 | 1.16% |
| 2025-11-27 | 2.57 | 2.58 | 0.01 | 0.39% | 2.56 | 2.60 | 137736 | 3553 | 0.89% |
| 2025-11-26 | 2.59 | 2.57 | -0.02 | -0.77% | 2.57 | 2.65 | 182251 | 4751 | 1.17% |
| 2025-11-25 | 2.59 | 2.59 | 0.01 | 0.39% | 2.57 | 2.62 | 134429 | 3491 | 0.87% |
| 2025-11-24 | 2.57 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 201719 | 5167 | 1.30% |
| 2025-11-21 | 2.67 | 2.56 | -0.14 | -5.19% | 2.55 | 2.70 | 271938 | 7086 | 1.75% |
| 2025-11-20 | 2.72 | 2.70 | -0.01 | -0.37% | 2.67 | 2.73 | 175606 | 4747 | 1.13% |
| 2025-11-19 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.79 | 204201 | 5552 | 1.32% |
| 2025-11-18 | 2.84 | 2.79 | -0.04 | -1.41% | 2.75 | 2.84 | 224278 | 6234 | 1.44% |
| 2025-11-17 | 2.81 | 2.83 | 0.03 | 1.07% | 2.79 | 2.84 | 205570 | 5793 | 1.32% |
| 2025-11-14 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.83 | 204996 | 5756 | 1.32% |
| 2025-11-13 | 2.75 | 2.79 | 0.03 | 1.09% | 2.73 | 2.80 | 170355 | 4727 | 1.10% |
| 2025-11-12 | 2.79 | 2.76 | -0.02 | -0.72% | 2.74 | 2.81 | 209477 | 5805 | 1.35% |
| 2025-11-11 | 2.74 | 2.78 | 0.06 | 2.21% | 2.71 | 2.82 | 303684 | 8381 | 1.96% |
| 2025-11-10 | 2.69 | 2.72 | 0.05 | 1.87% | 2.65 | 2.73 | 286078 | 7737 | 1.84% |
| 2025-11-07 | 2.69 | 2.67 | -0.01 | -0.37% | 2.65 | 2.69 | 131285 | 3513 | 0.85% |
| 2025-11-06 | 2.73 | 2.68 | -0.04 | -1.47% | 2.66 | 2.74 | 200905 | 5378 | 1.29% |
| 2025-11-05 | 2.69 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 230721 | 6274 | 1.49% |
| 2025-11-04 | 2.67 | 2.71 | 0.05 | 1.88% | 2.65 | 2.72 | 316652 | 8511 | 2.04% |
| 2025-11-03 | 2.62 | 2.66 | 0.04 | 1.53% | 2.61 | 2.71 | 382939 | 10208 | 2.47% |
| 2025-10-31 | 2.57 | 2.62 | 0.05 | 1.95% | 2.57 | 2.63 | 197353 | 5142 | 1.27% |
| 2025-10-30 | 2.64 | 2.57 | -0.06 | -2.28% | 2.57 | 2.64 | 247572 | 6425 | 1.59% |
| 2025-10-29 | 2.65 | 2.63 | 0.00 | 0.00% | 2.60 | 2.66 | 239375 | 6302 | 1.54% |
| 2025-10-28 | 2.65 | 2.63 | 0.00 | 0.00% | 2.62 | 2.67 | 144534 | 3817 | 0.93% |
| 2025-10-27 | 2.65 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 162602 | 4288 | 1.05% |