| 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 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 174937 | 4764 | 1.12% |
| 2026-02-03 | 2.69 | 2.71 | 0.05 | 1.88% | 2.67 | 2.71 | 186919 | 5034 | 1.20% |
| 2026-02-02 | 2.73 | 2.66 | -0.09 | -3.27% | 2.66 | 2.76 | 215425 | 5813 | 1.38% |
| 2026-01-30 | 2.81 | 2.75 | -0.08 | -2.83% | 2.74 | 2.82 | 301631 | 8345 | 1.93% |
| 2026-01-29 | 2.81 | 2.83 | 0.00 | 0.00% | 2.77 | 2.86 | 302094 | 8543 | 1.93% |
| 2026-01-28 | 2.81 | 2.83 | -0.01 | -0.35% | 2.80 | 2.87 | 228595 | 6476 | 1.46% |
| 2026-01-27 | 2.82 | 2.84 | 0.02 | 0.71% | 2.75 | 2.84 | 231208 | 6465 | 1.48% |
| 2026-01-26 | 2.88 | 2.82 | -0.06 | -2.08% | 2.81 | 2.90 | 265152 | 7516 | 1.70% |
| 2026-01-23 | 2.90 | 2.88 | -0.04 | -1.37% | 2.86 | 2.91 | 338619 | 9747 | 2.17% |
| 2026-01-22 | 2.88 | 2.92 | 0.03 | 1.04% | 2.84 | 2.94 | 518523 | 14915 | 3.32% |
| 2026-01-21 | 2.75 | 2.89 | 0.12 | 4.33% | 2.71 | 2.97 | 725168 | 20921 | 4.64% |
| 2026-01-20 | 2.78 | 2.77 | 0.01 | 0.36% | 2.75 | 2.79 | 193765 | 5369 | 1.24% |
| 2026-01-19 | 2.77 | 2.76 | -0.04 | -1.43% | 2.75 | 2.79 | 254713 | 7044 | 1.63% |
| 2026-01-16 | 2.83 | 2.80 | 0.02 | 0.72% | 2.73 | 2.84 | 365872 | 10141 | 2.34% |
| 2026-01-15 | 2.85 | 2.78 | -0.10 | -3.47% | 2.77 | 2.86 | 450430 | 12625 | 2.88% |
| 2026-01-14 | 2.78 | 2.88 | 0.12 | 4.35% | 2.77 | 3.05 | 829565 | 24161 | 5.31% |
| 2026-01-13 | 2.81 | 2.76 | -0.04 | -1.43% | 2.76 | 2.83 | 442105 | 12344 | 2.83% |
| 2026-01-12 | 2.71 | 2.80 | 0.09 | 3.32% | 2.70 | 2.80 | 421248 | 11608 | 2.70% |
| 2026-01-09 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.71 | 245054 | 6605 | 1.57% |
| 2026-01-08 | 2.64 | 2.69 | 0.04 | 1.51% | 2.64 | 2.71 | 249589 | 6708 | 1.60% |
| 2026-01-07 | 2.70 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 244242 | 6490 | 1.56% |
| 2026-01-06 | 2.64 | 2.70 | 0.05 | 1.89% | 2.64 | 2.70 | 267812 | 7183 | 1.72% |
| 2026-01-05 | 2.62 | 2.65 | 0.04 | 1.53% | 2.62 | 2.66 | 227759 | 6015 | 1.46% |
| 2025-12-31 | 2.59 | 2.61 | 0.02 | 0.77% | 2.55 | 2.62 | 202682 | 5239 | 1.30% |
| 2025-12-30 | 2.58 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 151562 | 3929 | 0.97% |
| 2025-12-29 | 2.61 | 2.59 | -0.03 | -1.15% | 2.57 | 2.62 | 126009 | 3271 | 0.81% |
| 2025-12-26 | 2.64 | 2.62 | -0.02 | -0.76% | 2.61 | 2.66 | 167665 | 4399 | 1.07% |
| 2025-12-25 | 2.62 | 2.64 | 0.02 | 0.76% | 2.59 | 2.65 | 166475 | 4367 | 1.07% |
| 2025-12-24 | 2.58 | 2.62 | 0.04 | 1.55% | 2.58 | 2.62 | 125320 | 3263 | 0.80% |
| 2025-12-23 | 2.64 | 2.58 | -0.06 | -2.27% | 2.58 | 2.65 | 143018 | 3719 | 0.92% |
| 2025-12-22 | 2.64 | 2.64 | 0.01 | 0.38% | 2.63 | 2.66 | 132745 | 3516 | 0.85% |
| 2025-12-19 | 2.57 | 2.63 | 0.05 | 1.94% | 2.57 | 2.65 | 175364 | 4584 | 1.32% |
| 2025-12-18 | 2.55 | 2.58 | 0.00 | 0.00% | 2.54 | 2.61 | 169424 | 4389 | 1.28% |
| 2025-12-17 | 2.57 | 2.58 | 0.00 | 0.00% | 2.48 | 2.59 | 258566 | 6550 | 1.95% |
| 2025-12-16 | 2.61 | 2.58 | -0.04 | -1.53% | 2.55 | 2.62 | 184611 | 4759 | 1.39% |
| 2025-12-15 | 2.65 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 213456 | 5618 | 1.61% |
| 2025-12-12 | 2.73 | 2.67 | -0.08 | -2.91% | 2.67 | 2.74 | 243122 | 6530 | 1.84% |
| 2025-12-11 | 2.71 | 2.75 | 0.07 | 2.61% | 2.68 | 2.82 | 401351 | 11058 | 3.03% |
| 2025-12-10 | 2.70 | 2.68 | -0.02 | -0.74% | 2.65 | 2.71 | 182681 | 4876 | 1.38% |
| 2025-12-09 | 2.75 | 2.70 | -0.05 | -1.82% | 2.69 | 2.76 | 204349 | 5531 | 1.54% |
| 2025-12-08 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.76 | 185643 | 5090 | 1.40% |
| 2025-12-05 | 2.68 | 2.74 | 0.06 | 2.24% | 2.66 | 2.75 | 198602 | 5362 | 1.50% |
| 2025-12-04 | 2.75 | 2.68 | -0.07 | -2.55% | 2.67 | 2.77 | 270442 | 7324 | 2.04% |
| 2025-12-03 | 2.82 | 2.75 | -0.07 | -2.48% | 2.74 | 2.83 | 291639 | 8060 | 2.20% |
| 2025-12-02 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.85 | 204489 | 5774 | 1.54% |
| 2025-12-01 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 165880 | 4759 | 1.25% |
| 2025-11-28 | 2.83 | 2.87 | 0.03 | 1.06% | 2.81 | 2.88 | 178467 | 5077 | 1.35% |
| 2025-11-27 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 174564 | 4971 | 1.32% |
| 2025-11-26 | 2.89 | 2.86 | -0.04 | -1.38% | 2.86 | 2.93 | 216509 | 6262 | 1.63% |
| 2025-11-25 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.93 | 240350 | 6983 | 1.81% |
| 2025-11-24 | 2.83 | 2.87 | 0.07 | 2.50% | 2.80 | 2.88 | 241578 | 6856 | 1.82% |
| 2025-11-21 | 2.92 | 2.80 | -0.14 | -4.76% | 2.80 | 2.93 | 382643 | 10892 | 2.89% |
| 2025-11-20 | 2.94 | 2.94 | 0.00 | 0.00% | 2.88 | 2.96 | 272183 | 7950 | 2.05% |
| 2025-11-19 | 2.98 | 2.94 | -0.05 | -1.67% | 2.92 | 3.00 | 306816 | 9028 | 2.32% |
| 2025-11-18 | 3.06 | 2.99 | -0.07 | -2.29% | 2.98 | 3.07 | 363107 | 10908 | 2.74% |
| 2025-11-17 | 2.99 | 3.06 | 0.07 | 2.34% | 2.97 | 3.07 | 423812 | 12859 | 3.20% |
| 2025-11-14 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.02 | 326799 | 9812 | 2.47% |
| 2025-11-13 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 295064 | 8755 | 2.23% |
| 2025-11-12 | 2.97 | 2.95 | -0.02 | -0.67% | 2.92 | 2.98 | 259228 | 7643 | 1.96% |
| 2025-11-11 | 2.94 | 2.97 | 0.03 | 1.02% | 2.94 | 2.98 | 296960 | 8812 | 2.24% |
| 2025-11-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.90 | 2.95 | 225762 | 6620 | 1.70% |
| 2025-11-07 | 2.91 | 2.92 | 0.00 | 0.00% | 2.90 | 2.94 | 144064 | 4208 | 1.09% |
| 2025-11-06 | 2.97 | 2.92 | -0.05 | -1.68% | 2.91 | 2.97 | 257624 | 7541 | 1.94% |
| 2025-11-05 | 2.90 | 2.97 | 0.04 | 1.37% | 2.88 | 2.98 | 306975 | 9055 | 2.32% |
| 2025-11-04 | 2.94 | 2.93 | -0.02 | -0.68% | 2.90 | 2.95 | 213116 | 6221 | 1.61% |
| 2025-11-03 | 2.89 | 2.95 | 0.06 | 2.08% | 2.87 | 2.95 | 269711 | 7868 | 2.04% |
| 2025-10-31 | 2.86 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 219338 | 6317 | 1.66% |
| 2025-10-30 | 2.91 | 2.87 | -0.04 | -1.37% | 2.86 | 2.91 | 250389 | 7208 | 1.89% |
| 2025-10-29 | 2.96 | 2.91 | -0.08 | -2.68% | 2.86 | 2.96 | 429905 | 12445 | 3.24% |
| 2025-10-28 | 2.96 | 2.99 | 0.02 | 0.67% | 2.94 | 3.00 | 287426 | 8561 | 2.17% |
| 2025-10-27 | 2.98 | 2.97 | 0.02 | 0.68% | 2.92 | 2.99 | 316675 | 9376 | 2.39% |