| 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 | 2.39 | 2.45 | 0.09 | 3.81% | 2.36 | 2.46 | 9079985 | 218025 | 2.89% |
| 2026-02-02 | 2.42 | 2.36 | -0.15 | -5.98% | 2.34 | 2.45 | 12564931 | 301226 | 4.00% |
| 2026-01-30 | 2.60 | 2.51 | -0.17 | -6.34% | 2.43 | 2.60 | 21063520 | 525802 | 6.71% |
| 2026-01-29 | 2.62 | 2.68 | 0.08 | 3.08% | 2.57 | 2.74 | 25325424 | 673620 | 8.07% |
| 2026-01-28 | 2.53 | 2.60 | 0.06 | 2.36% | 2.48 | 2.63 | 14717578 | 376988 | 4.69% |
| 2026-01-27 | 2.57 | 2.54 | -0.03 | -1.17% | 2.50 | 2.62 | 9561976 | 242899 | 3.05% |
| 2026-01-26 | 2.59 | 2.57 | -0.01 | -0.39% | 2.54 | 2.62 | 10658417 | 274735 | 3.40% |
| 2026-01-23 | 2.49 | 2.58 | 0.09 | 3.61% | 2.47 | 2.58 | 13376206 | 338185 | 4.26% |
| 2026-01-22 | 2.44 | 2.49 | 0.06 | 2.47% | 2.43 | 2.63 | 22358938 | 565331 | 7.13% |
| 2026-01-21 | 2.36 | 2.43 | 0.06 | 2.53% | 2.36 | 2.50 | 12982513 | 316638 | 4.14% |
| 2026-01-20 | 2.33 | 2.37 | 0.00 | 0.00% | 2.31 | 2.40 | 12870908 | 302195 | 4.10% |
| 2026-01-19 | 2.25 | 2.37 | -0.13 | -5.20% | 2.25 | 2.41 | 20979656 | 491786 | 6.69% |
| 2026-01-16 | 2.55 | 2.50 | -0.04 | -1.57% | 2.48 | 2.60 | 11504445 | 291311 | 3.67% |
| 2026-01-15 | 2.54 | 2.54 | 0.00 | 0.00% | 2.53 | 2.60 | 7602688 | 194806 | 2.42% |
| 2026-01-14 | 2.59 | 2.54 | -0.07 | -2.68% | 2.53 | 2.64 | 12507948 | 323746 | 3.99% |
| 2026-01-13 | 2.68 | 2.61 | -0.08 | -2.97% | 2.58 | 2.68 | 10096698 | 265314 | 3.22% |
| 2026-01-12 | 2.68 | 2.69 | 0.09 | 3.46% | 2.64 | 2.71 | 16964808 | 453325 | 5.41% |
| 2026-01-09 | 2.53 | 2.60 | 0.07 | 2.77% | 2.52 | 2.60 | 9001574 | 231966 | 2.87% |
| 2026-01-08 | 2.55 | 2.53 | -0.05 | -1.94% | 2.52 | 2.57 | 8124690 | 206425 | 2.59% |
| 2026-01-07 | 2.56 | 2.58 | 0.06 | 2.38% | 2.52 | 2.62 | 14902839 | 383177 | 4.75% |
| 2026-01-06 | 2.43 | 2.52 | 0.09 | 3.70% | 2.43 | 2.52 | 9506520 | 236992 | 3.03% |
| 2026-01-05 | 2.39 | 2.43 | 0.05 | 2.10% | 2.39 | 2.44 | 6466446 | 156657 | 2.06% |
| 2025-12-31 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 3351084 | 79820 | 1.07% |
| 2025-12-30 | 2.38 | 2.38 | -0.02 | -0.83% | 2.36 | 2.40 | 3775986 | 90002 | 1.20% |
| 2025-12-29 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.43 | 3880998 | 93342 | 1.24% |
| 2025-12-26 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.42 | 4094242 | 98339 | 1.30% |
| 2025-12-25 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 3012864 | 71906 | 0.96% |
| 2025-12-24 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.39 | 3416798 | 81195 | 1.09% |
| 2025-12-23 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 4270376 | 101860 | 1.36% |
| 2025-12-22 | 2.37 | 2.40 | 0.03 | 1.27% | 2.37 | 2.42 | 4182307 | 100444 | 1.33% |
| 2025-12-19 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.38 | 4178894 | 98790 | 1.33% |
| 2025-12-18 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.37 | 2757430 | 64697 | 0.88% |
| 2025-12-17 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.36 | 3984700 | 92637 | 1.27% |
| 2025-12-16 | 2.38 | 2.32 | -0.06 | -2.52% | 2.31 | 2.39 | 4616478 | 107534 | 1.47% |
| 2025-12-15 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 2886558 | 69051 | 0.92% |
| 2025-12-12 | 2.37 | 2.39 | 0.03 | 1.27% | 2.36 | 2.40 | 4026110 | 95939 | 1.28% |
| 2025-12-11 | 2.41 | 2.36 | -0.04 | -1.67% | 2.36 | 2.42 | 4004798 | 95496 | 1.28% |
| 2025-12-10 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.41 | 3125872 | 74781 | 1.00% |
| 2025-12-09 | 2.44 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 4326731 | 104553 | 1.38% |
| 2025-12-08 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.47 | 3970723 | 97364 | 1.27% |
| 2025-12-05 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.48 | 4671628 | 114137 | 1.49% |
| 2025-12-04 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 3181505 | 77208 | 1.01% |
| 2025-12-03 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.47 | 4140238 | 101509 | 1.32% |
| 2025-12-02 | 2.48 | 2.45 | -0.04 | -1.61% | 2.43 | 2.49 | 4209558 | 103007 | 1.34% |
| 2025-12-01 | 2.44 | 2.49 | 0.06 | 2.47% | 2.43 | 2.50 | 6302119 | 156111 | 2.01% |
| 2025-11-28 | 2.41 | 2.43 | 0.01 | 0.41% | 2.38 | 2.44 | 4311052 | 104027 | 1.37% |
| 2025-11-27 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 2847923 | 69082 | 0.91% |
| 2025-11-26 | 2.44 | 2.42 | -0.03 | -1.22% | 2.42 | 2.45 | 3288477 | 80048 | 1.05% |
| 2025-11-25 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.47 | 3639030 | 89091 | 1.16% |
| 2025-11-24 | 2.42 | 2.44 | 0.03 | 1.24% | 2.40 | 2.45 | 5215038 | 126411 | 1.66% |
| 2025-11-21 | 2.50 | 2.41 | -0.12 | -4.74% | 2.41 | 2.51 | 7668094 | 187819 | 2.44% |
| 2025-11-20 | 2.55 | 2.53 | -0.03 | -1.17% | 2.53 | 2.58 | 4696492 | 119818 | 1.50% |
| 2025-11-19 | 2.55 | 2.56 | 0.01 | 0.39% | 2.51 | 2.56 | 6565678 | 166445 | 2.09% |
| 2025-11-18 | 2.62 | 2.55 | -0.08 | -3.04% | 2.54 | 2.63 | 8362736 | 214973 | 2.66% |
| 2025-11-17 | 2.65 | 2.63 | -0.02 | -0.75% | 2.62 | 2.68 | 6034563 | 159491 | 1.92% |
| 2025-11-14 | 2.62 | 2.65 | 0.01 | 0.38% | 2.60 | 2.68 | 7851755 | 207183 | 2.50% |
| 2025-11-13 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 7694110 | 202268 | 2.45% |
| 2025-11-12 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 6157022 | 160610 | 1.96% |
| 2025-11-11 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 7044920 | 185871 | 2.24% |
| 2025-11-10 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 8792312 | 235630 | 2.80% |
| 2025-11-07 | 2.71 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 8819438 | 238599 | 2.81% |
| 2025-11-06 | 2.72 | 2.72 | 0.00 | 0.00% | 2.69 | 2.75 | 11831744 | 321709 | 3.77% |
| 2025-11-05 | 2.73 | 2.72 | -0.08 | -2.86% | 2.67 | 2.74 | 16148123 | 436749 | 5.15% |
| 2025-11-04 | 2.67 | 2.80 | 0.14 | 5.26% | 2.66 | 2.87 | 25139308 | 700110 | 8.01% |
| 2025-11-03 | 2.75 | 2.66 | 0.12 | 4.72% | 2.63 | 2.76 | 18532318 | 498464 | 5.91% |
| 2025-10-31 | 2.60 | 2.54 | -0.08 | -3.05% | 2.54 | 2.60 | 10674467 | 273365 | 3.40% |
| 2025-10-30 | 2.60 | 2.62 | 0.00 | 0.00% | 2.59 | 2.72 | 14744141 | 390338 | 4.70% |
| 2025-10-29 | 2.58 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 7014386 | 181698 | 2.24% |
| 2025-10-28 | 2.67 | 2.59 | -0.08 | -3.00% | 2.58 | 2.68 | 11064623 | 289174 | 3.53% |
| 2025-10-27 | 2.64 | 2.67 | 0.04 | 1.52% | 2.64 | 2.69 | 10613266 | 283498 | 3.38% |