| 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 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.32 | 60048 | 1382 | 0.76% |
| 2026-02-02 | 2.28 | 2.28 | 0.01 | 0.44% | 2.27 | 2.32 | 87142 | 1999 | 1.10% |
| 2026-01-30 | 2.23 | 2.27 | 0.00 | 0.00% | 2.23 | 2.28 | 70608 | 1597 | 0.89% |
| 2026-01-29 | 2.34 | 2.27 | -0.07 | -2.99% | 2.26 | 2.34 | 165322 | 3782 | 2.09% |
| 2026-01-28 | 2.39 | 2.34 | -0.05 | -2.09% | 2.34 | 2.40 | 91063 | 2147 | 1.15% |
| 2026-01-27 | 2.41 | 2.39 | -0.02 | -0.83% | 2.35 | 2.41 | 99427 | 2359 | 1.26% |
| 2026-01-26 | 2.41 | 2.41 | 0.00 | 0.00% | 2.37 | 2.42 | 116767 | 2793 | 1.48% |
| 2026-01-23 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 146475 | 3549 | 1.85% |
| 2026-01-22 | 2.42 | 2.45 | 0.02 | 0.82% | 2.39 | 2.46 | 137415 | 3326 | 1.74% |
| 2026-01-21 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 82822 | 1999 | 1.05% |
| 2026-01-20 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.47 | 195894 | 4758 | 2.48% |
| 2026-01-19 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 106680 | 2533 | 1.35% |
| 2026-01-16 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 96893 | 2287 | 1.23% |
| 2026-01-15 | 2.34 | 2.36 | 0.02 | 0.85% | 2.34 | 2.40 | 104288 | 2463 | 1.32% |
| 2026-01-14 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.37 | 137720 | 3234 | 1.74% |
| 2026-01-13 | 2.33 | 2.33 | 0.00 | 0.00% | 2.30 | 2.34 | 137895 | 3197 | 1.75% |
| 2026-01-12 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 108347 | 2524 | 1.37% |
| 2026-01-09 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 112964 | 2643 | 1.43% |
| 2026-01-08 | 2.34 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 77103 | 1820 | 0.98% |
| 2026-01-07 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 90692 | 2147 | 1.15% |
| 2026-01-06 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 88686 | 2110 | 1.12% |
| 2026-01-05 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.41 | 86433 | 2060 | 1.09% |
| 2025-12-31 | 2.36 | 2.37 | 0.02 | 0.85% | 2.33 | 2.37 | 55465 | 1301 | 0.70% |
| 2025-12-30 | 2.34 | 2.35 | 0.00 | 0.00% | 2.32 | 2.39 | 78371 | 1849 | 0.99% |
| 2025-12-29 | 2.39 | 2.35 | -0.03 | -1.26% | 2.33 | 2.39 | 81408 | 1913 | 1.03% |
| 2025-12-26 | 2.40 | 2.38 | -0.03 | -1.24% | 2.37 | 2.41 | 91072 | 2176 | 1.15% |
| 2025-12-25 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.42 | 60179 | 1447 | 0.76% |
| 2025-12-24 | 2.38 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 48112 | 1156 | 0.61% |
| 2025-12-23 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 71216 | 1707 | 0.90% |
| 2025-12-22 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.43 | 57420 | 1389 | 0.73% |
| 2025-12-19 | 2.37 | 2.42 | 0.03 | 1.26% | 2.37 | 2.43 | 75674 | 1813 | 0.96% |
| 2025-12-18 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.44 | 84630 | 2025 | 1.07% |
| 2025-12-17 | 2.33 | 2.36 | 0.03 | 1.29% | 2.33 | 2.40 | 60762 | 1437 | 0.77% |
| 2025-12-16 | 2.36 | 2.33 | -0.03 | -1.27% | 2.31 | 2.39 | 65771 | 1540 | 0.83% |
| 2025-12-15 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.39 | 54317 | 1286 | 0.69% |
| 2025-12-12 | 2.40 | 2.37 | -0.02 | -0.84% | 2.37 | 2.41 | 62740 | 1498 | 0.79% |
| 2025-12-11 | 2.44 | 2.39 | -0.05 | -2.05% | 2.39 | 2.46 | 66100 | 1601 | 0.84% |
| 2025-12-10 | 2.46 | 2.44 | -0.02 | -0.81% | 2.41 | 2.47 | 89864 | 2197 | 1.14% |
| 2025-12-09 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.48 | 79509 | 1957 | 1.01% |
| 2025-12-08 | 2.43 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 58277 | 1430 | 0.74% |
| 2025-12-05 | 2.39 | 2.44 | 0.05 | 2.09% | 2.38 | 2.44 | 47889 | 1157 | 0.61% |
| 2025-12-04 | 2.43 | 2.39 | -0.05 | -2.05% | 2.38 | 2.46 | 76070 | 1841 | 0.96% |
| 2025-12-03 | 2.50 | 2.44 | -0.05 | -2.01% | 2.43 | 2.51 | 84502 | 2082 | 1.07% |
| 2025-12-02 | 2.52 | 2.49 | -0.02 | -0.80% | 2.47 | 2.52 | 75199 | 1866 | 0.95% |
| 2025-12-01 | 2.50 | 2.51 | 0.01 | 0.40% | 2.50 | 2.57 | 108969 | 2759 | 1.38% |
| 2025-11-28 | 2.54 | 2.50 | -0.04 | -1.57% | 2.47 | 2.56 | 111446 | 2798 | 1.41% |
| 2025-11-27 | 2.49 | 2.54 | 0.04 | 1.60% | 2.48 | 2.57 | 111883 | 2822 | 1.42% |
| 2025-11-26 | 2.50 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 96223 | 2409 | 1.22% |
| 2025-11-25 | 2.42 | 2.48 | 0.07 | 2.90% | 2.42 | 2.50 | 119304 | 2949 | 1.51% |
| 2025-11-24 | 2.38 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 97569 | 2332 | 1.24% |
| 2025-11-21 | 2.47 | 2.38 | -0.13 | -5.18% | 2.37 | 2.50 | 163443 | 3966 | 2.07% |
| 2025-11-20 | 2.55 | 2.51 | -0.06 | -2.33% | 2.43 | 2.59 | 197904 | 4941 | 2.51% |
| 2025-11-19 | 2.60 | 2.57 | -0.03 | -1.15% | 2.54 | 2.65 | 206397 | 5356 | 2.61% |
| 2025-11-18 | 2.67 | 2.60 | -0.04 | -1.52% | 2.56 | 2.67 | 198196 | 5156 | 2.51% |
| 2025-11-17 | 2.48 | 2.64 | 0.17 | 6.88% | 2.47 | 2.66 | 235374 | 6020 | 2.98% |
| 2025-11-14 | 2.56 | 2.47 | -0.10 | -3.89% | 2.46 | 2.60 | 226695 | 5729 | 2.87% |
| 2025-11-13 | 2.52 | 2.57 | 0.05 | 1.98% | 2.52 | 2.62 | 190444 | 4906 | 2.41% |
| 2025-11-12 | 2.48 | 2.52 | 0.04 | 1.61% | 2.46 | 2.52 | 119783 | 2990 | 1.52% |
| 2025-11-11 | 2.51 | 2.48 | -0.03 | -1.20% | 2.46 | 2.58 | 196056 | 4920 | 2.48% |
| 2025-11-10 | 2.38 | 2.51 | 0.14 | 5.91% | 2.38 | 2.52 | 224880 | 5533 | 2.85% |
| 2025-11-07 | 2.35 | 2.37 | 0.02 | 0.85% | 2.32 | 2.37 | 99959 | 2344 | 1.27% |
| 2025-11-06 | 2.37 | 2.35 | -0.03 | -1.26% | 2.33 | 2.39 | 111928 | 2638 | 1.42% |
| 2025-11-05 | 2.35 | 2.38 | 0.01 | 0.42% | 2.35 | 2.39 | 87549 | 2074 | 1.11% |
| 2025-11-04 | 2.36 | 2.37 | 0.00 | 0.00% | 2.32 | 2.40 | 161501 | 3815 | 2.04% |
| 2025-11-03 | 2.33 | 2.37 | 0.04 | 1.72% | 2.28 | 2.37 | 149449 | 3491 | 1.89% |
| 2025-10-31 | 2.27 | 2.33 | 0.06 | 2.64% | 2.25 | 2.34 | 163561 | 3765 | 2.07% |
| 2025-10-30 | 2.22 | 2.27 | 0.05 | 2.25% | 2.21 | 2.30 | 147627 | 3354 | 1.87% |
| 2025-10-29 | 2.19 | 2.22 | 0.04 | 1.83% | 2.17 | 2.24 | 111594 | 2453 | 1.41% |
| 2025-10-28 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 117923 | 2583 | 1.49% |
| 2025-10-27 | 2.21 | 2.17 | -0.05 | -2.25% | 2.15 | 2.22 | 158570 | 3446 | 2.01% |