| 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 | 2.77 | 2.81 | 0.05 | 1.81% | 2.76 | 2.81 | 239273 | 6673 | 0.74% |
| 2026-02-02 | 2.93 | 2.76 | -0.14 | -4.83% | 2.75 | 2.94 | 465636 | 13140 | 1.43% |
| 2026-01-30 | 3.00 | 2.90 | -0.09 | -3.01% | 2.87 | 3.00 | 412010 | 12030 | 1.27% |
| 2026-01-29 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.03 | 366589 | 10996 | 1.13% |
| 2026-01-28 | 2.94 | 2.98 | 0.04 | 1.36% | 2.89 | 3.00 | 295385 | 8729 | 0.91% |
| 2026-01-27 | 3.01 | 2.94 | -0.07 | -2.33% | 2.92 | 3.03 | 294713 | 8682 | 0.91% |
| 2026-01-26 | 3.05 | 3.01 | -0.04 | -1.31% | 2.97 | 3.06 | 391416 | 11784 | 1.20% |
| 2026-01-23 | 2.98 | 3.05 | 0.07 | 2.35% | 2.95 | 3.06 | 453893 | 13669 | 1.39% |
| 2026-01-22 | 2.92 | 2.98 | 0.07 | 2.41% | 2.89 | 2.98 | 432007 | 12735 | 1.33% |
| 2026-01-21 | 2.87 | 2.91 | 0.03 | 1.04% | 2.84 | 2.91 | 257750 | 7434 | 0.79% |
| 2026-01-20 | 2.88 | 2.88 | -0.02 | -0.69% | 2.84 | 2.92 | 283654 | 8130 | 0.87% |
| 2026-01-19 | 2.87 | 2.90 | 0.03 | 1.05% | 2.85 | 2.91 | 233404 | 6739 | 0.72% |
| 2026-01-16 | 2.91 | 2.87 | -0.03 | -1.03% | 2.87 | 2.93 | 314766 | 9116 | 0.97% |
| 2026-01-15 | 2.94 | 2.90 | -0.06 | -2.03% | 2.89 | 2.95 | 298252 | 8682 | 0.92% |
| 2026-01-14 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 3.03 | 434234 | 12905 | 1.33% |
| 2026-01-13 | 3.01 | 2.95 | -0.06 | -1.99% | 2.94 | 3.02 | 395681 | 11747 | 1.22% |
| 2026-01-12 | 2.94 | 3.01 | 0.07 | 2.38% | 2.94 | 3.03 | 487382 | 14637 | 1.50% |
| 2026-01-09 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 278796 | 8178 | 0.86% |
| 2026-01-08 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 2.95 | 292418 | 8560 | 0.90% |
| 2026-01-07 | 2.91 | 2.91 | 0.02 | 0.69% | 2.88 | 2.91 | 306834 | 8889 | 0.94% |
| 2026-01-06 | 2.83 | 2.89 | 0.06 | 2.12% | 2.82 | 2.89 | 296725 | 8515 | 0.91% |
| 2026-01-05 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.85 | 173999 | 4926 | 0.53% |
| 2025-12-31 | 2.84 | 2.84 | 0.00 | 0.00% | 2.80 | 2.85 | 164004 | 4634 | 0.50% |
| 2025-12-30 | 2.87 | 2.84 | -0.04 | -1.39% | 2.82 | 2.88 | 201113 | 5733 | 0.62% |
| 2025-12-29 | 2.86 | 2.88 | 0.00 | 0.00% | 2.85 | 2.89 | 218152 | 6270 | 0.67% |
| 2025-12-26 | 2.84 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 257151 | 7379 | 0.79% |
| 2025-12-25 | 2.80 | 2.86 | 0.05 | 1.78% | 2.78 | 2.91 | 320294 | 9168 | 0.98% |
| 2025-12-24 | 2.77 | 2.81 | 0.04 | 1.44% | 2.75 | 2.81 | 141164 | 3929 | 0.43% |
| 2025-12-23 | 2.83 | 2.77 | -0.06 | -2.12% | 2.76 | 2.83 | 220736 | 6143 | 0.68% |
| 2025-12-22 | 2.83 | 2.83 | 0.00 | 0.00% | 2.81 | 2.88 | 194437 | 5539 | 0.60% |
| 2025-12-19 | 2.76 | 2.83 | 0.08 | 2.91% | 2.75 | 2.85 | 345743 | 9732 | 1.06% |
| 2025-12-18 | 2.73 | 2.75 | 0.00 | 0.00% | 2.73 | 2.79 | 161946 | 4473 | 0.50% |
| 2025-12-17 | 2.75 | 2.75 | -0.01 | -0.36% | 2.71 | 2.76 | 196937 | 5385 | 0.61% |
| 2025-12-16 | 2.81 | 2.76 | -0.07 | -2.47% | 2.76 | 2.85 | 238704 | 6650 | 0.73% |
| 2025-12-15 | 2.76 | 2.83 | 0.07 | 2.54% | 2.74 | 2.90 | 446418 | 12680 | 1.37% |
| 2025-12-12 | 2.75 | 2.76 | 0.00 | 0.00% | 2.75 | 2.78 | 139081 | 3841 | 0.43% |
| 2025-12-11 | 2.82 | 2.76 | -0.05 | -1.78% | 2.75 | 2.82 | 153746 | 4260 | 0.47% |
| 2025-12-10 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.82 | 204483 | 5723 | 0.63% |
| 2025-12-09 | 2.90 | 2.81 | -0.09 | -3.10% | 2.81 | 2.90 | 300315 | 8530 | 0.92% |
| 2025-12-08 | 2.93 | 2.90 | -0.03 | -1.02% | 2.87 | 2.93 | 394901 | 11424 | 1.21% |
| 2025-12-05 | 2.82 | 2.93 | 0.11 | 3.90% | 2.80 | 3.05 | 623741 | 18224 | 1.92% |
| 2025-12-04 | 2.87 | 2.82 | -0.05 | -1.74% | 2.82 | 2.88 | 202674 | 5758 | 0.62% |
| 2025-12-03 | 2.92 | 2.87 | -0.04 | -1.37% | 2.87 | 2.92 | 187549 | 5411 | 0.58% |
| 2025-12-02 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.92 | 219323 | 6342 | 0.67% |
| 2025-12-01 | 2.92 | 2.90 | 0.00 | 0.00% | 2.89 | 2.93 | 209846 | 6106 | 0.64% |
| 2025-11-28 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.91 | 216588 | 6252 | 0.67% |
| 2025-11-27 | 2.93 | 2.88 | 0.00 | 0.00% | 2.88 | 2.98 | 381816 | 11099 | 1.17% |
| 2025-11-26 | 2.92 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 213726 | 6195 | 0.66% |
| 2025-11-25 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 191989 | 5605 | 0.59% |
| 2025-11-24 | 2.87 | 2.92 | 0.05 | 1.74% | 2.87 | 2.93 | 248971 | 7238 | 0.76% |
| 2025-11-21 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.98 | 332876 | 9672 | 1.02% |
| 2025-11-20 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 194384 | 5793 | 0.60% |
| 2025-11-19 | 3.05 | 3.00 | -0.06 | -1.96% | 2.97 | 3.07 | 410275 | 12315 | 1.26% |
| 2025-11-18 | 3.22 | 3.06 | -0.17 | -5.26% | 3.04 | 3.23 | 752949 | 23358 | 2.31% |
| 2025-11-17 | 3.21 | 3.23 | 0.02 | 0.62% | 3.19 | 3.23 | 242906 | 7815 | 0.75% |
| 2025-11-14 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 392187 | 12603 | 1.20% |
| 2025-11-13 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.21 | 330484 | 10559 | 1.02% |
| 2025-11-12 | 3.19 | 3.18 | -0.01 | -0.31% | 3.14 | 3.20 | 288212 | 9124 | 0.89% |
| 2025-11-11 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.20 | 301502 | 9573 | 0.93% |
| 2025-11-10 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 285393 | 9011 | 0.88% |
| 2025-11-07 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.23 | 333224 | 10588 | 1.02% |
| 2025-11-06 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.19 | 286603 | 9083 | 0.88% |
| 2025-11-05 | 3.12 | 3.19 | 0.07 | 2.24% | 3.08 | 3.19 | 479024 | 15152 | 1.47% |
| 2025-11-04 | 3.17 | 3.12 | -0.06 | -1.89% | 3.10 | 3.18 | 330772 | 10375 | 1.02% |
| 2025-11-03 | 3.14 | 3.18 | 0.05 | 1.60% | 3.12 | 3.18 | 374953 | 11830 | 1.15% |
| 2025-10-31 | 3.13 | 3.13 | -0.03 | -0.95% | 3.10 | 3.16 | 358060 | 11203 | 1.10% |
| 2025-10-30 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.19 | 375040 | 11849 | 1.15% |
| 2025-10-29 | 3.13 | 3.14 | 0.00 | 0.00% | 3.09 | 3.15 | 230159 | 7175 | 0.71% |
| 2025-10-28 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.16 | 266633 | 8360 | 0.82% |
| 2025-10-27 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 341070 | 10786 | 1.05% |