| 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 | 2.98 | 2.96 | 0.11 | 3.86% | 2.93 | 3.14 | 446578 | 13371 | 5.38% |
| 2026-02-02 | 2.90 | 2.85 | -0.03 | -1.04% | 2.84 | 2.93 | 218620 | 6313 | 2.63% |
| 2026-01-30 | 2.90 | 2.88 | -0.02 | -0.69% | 2.82 | 2.91 | 229245 | 6565 | 2.76% |
| 2026-01-29 | 2.86 | 2.90 | 0.03 | 1.05% | 2.83 | 2.95 | 209484 | 6089 | 2.52% |
| 2026-01-28 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 162101 | 4653 | 1.95% |
| 2026-01-27 | 2.91 | 2.86 | -0.05 | -1.72% | 2.81 | 2.92 | 186656 | 5315 | 2.25% |
| 2026-01-26 | 2.95 | 2.91 | -0.01 | -0.34% | 2.88 | 2.97 | 204399 | 5978 | 2.46% |
| 2026-01-23 | 2.93 | 2.92 | -0.01 | -0.34% | 2.88 | 2.94 | 133699 | 3895 | 1.61% |
| 2026-01-22 | 2.87 | 2.93 | 0.07 | 2.45% | 2.84 | 2.93 | 179141 | 5186 | 2.16% |
| 2026-01-21 | 2.85 | 2.86 | -0.01 | -0.35% | 2.83 | 2.88 | 174612 | 4990 | 2.10% |
| 2026-01-20 | 2.84 | 2.87 | 0.03 | 1.06% | 2.80 | 2.89 | 220692 | 6307 | 2.66% |
| 2026-01-19 | 2.77 | 2.84 | 0.06 | 2.16% | 2.73 | 2.84 | 184119 | 5155 | 2.22% |
| 2026-01-16 | 2.88 | 2.78 | -0.05 | -1.77% | 2.76 | 2.90 | 248623 | 6966 | 3.00% |
| 2026-01-15 | 2.79 | 2.83 | 0.03 | 1.07% | 2.77 | 2.83 | 183989 | 5160 | 2.22% |
| 2026-01-14 | 2.84 | 2.80 | -0.04 | -1.41% | 2.76 | 2.87 | 205463 | 5788 | 2.48% |
| 2026-01-13 | 2.88 | 2.84 | -0.01 | -0.35% | 2.83 | 2.90 | 181860 | 5211 | 2.19% |
| 2026-01-12 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.85 | 183802 | 5209 | 2.21% |
| 2026-01-09 | 2.82 | 2.83 | 0.00 | 0.00% | 2.80 | 2.85 | 145804 | 4117 | 1.76% |
| 2026-01-08 | 2.78 | 2.83 | 0.04 | 1.43% | 2.76 | 2.85 | 198573 | 5592 | 2.39% |
| 2026-01-07 | 2.82 | 2.79 | -0.02 | -0.71% | 2.78 | 2.84 | 150750 | 4218 | 1.82% |
| 2026-01-06 | 2.79 | 2.81 | 0.02 | 0.72% | 2.77 | 2.84 | 224242 | 6314 | 2.70% |
| 2026-01-05 | 2.77 | 2.79 | 0.02 | 0.72% | 2.75 | 2.82 | 159638 | 4449 | 1.92% |
| 2025-12-31 | 2.75 | 2.77 | 0.03 | 1.09% | 2.70 | 2.79 | 168926 | 4649 | 2.04% |
| 2025-12-30 | 2.77 | 2.74 | -0.03 | -1.08% | 2.74 | 2.79 | 143815 | 3970 | 1.73% |
| 2025-12-29 | 2.77 | 2.77 | -0.01 | -0.36% | 2.75 | 2.80 | 156077 | 4333 | 1.88% |
| 2025-12-26 | 2.79 | 2.78 | -0.01 | -0.36% | 2.75 | 2.81 | 177035 | 4934 | 2.13% |
| 2025-12-25 | 2.89 | 2.79 | -0.02 | -0.71% | 2.77 | 2.90 | 256955 | 7231 | 3.10% |
| 2025-12-24 | 2.81 | 2.81 | 0.02 | 0.72% | 2.77 | 2.82 | 132554 | 3709 | 1.60% |
| 2025-12-23 | 2.85 | 2.79 | -0.06 | -2.11% | 2.78 | 2.85 | 147906 | 4152 | 1.78% |
| 2025-12-22 | 2.89 | 2.85 | -0.02 | -0.70% | 2.82 | 2.89 | 169462 | 4829 | 2.04% |
| 2025-12-19 | 2.75 | 2.87 | 0.12 | 4.36% | 2.73 | 2.88 | 242046 | 6831 | 2.92% |
| 2025-12-18 | 2.71 | 2.75 | 0.02 | 0.73% | 2.70 | 2.79 | 160408 | 4428 | 1.93% |
| 2025-12-17 | 2.72 | 2.73 | -0.01 | -0.36% | 2.67 | 2.74 | 155081 | 4200 | 1.87% |
| 2025-12-16 | 2.79 | 2.74 | -0.05 | -1.79% | 2.73 | 2.81 | 180391 | 4975 | 2.17% |
| 2025-12-15 | 2.72 | 2.79 | 0.04 | 1.45% | 2.68 | 2.81 | 249493 | 6884 | 3.01% |
| 2025-12-12 | 2.84 | 2.75 | -0.08 | -2.83% | 2.74 | 2.86 | 244224 | 6834 | 2.94% |
| 2025-12-11 | 2.99 | 2.83 | -0.18 | -5.98% | 2.82 | 3.00 | 334099 | 9621 | 4.03% |
| 2025-12-10 | 3.02 | 3.01 | 0.01 | 0.33% | 2.94 | 3.11 | 270042 | 8143 | 3.25% |
| 2025-12-09 | 3.11 | 3.00 | -0.11 | -3.54% | 2.98 | 3.11 | 188767 | 5707 | 2.27% |
| 2025-12-08 | 3.09 | 3.11 | 0.03 | 0.97% | 3.07 | 3.13 | 168831 | 5235 | 2.03% |
| 2025-12-05 | 3.05 | 3.08 | 0.03 | 0.98% | 3.00 | 3.09 | 174252 | 5307 | 2.10% |
| 2025-12-04 | 3.15 | 3.05 | -0.09 | -2.87% | 3.04 | 3.17 | 179774 | 5541 | 2.17% |
| 2025-12-03 | 3.22 | 3.14 | -0.06 | -1.88% | 3.11 | 3.23 | 169409 | 5345 | 2.04% |
| 2025-12-02 | 3.19 | 3.20 | 0.01 | 0.31% | 3.12 | 3.22 | 192024 | 6094 | 2.31% |
| 2025-12-01 | 3.23 | 3.19 | 0.00 | 0.00% | 3.17 | 3.24 | 167517 | 5359 | 2.02% |
| 2025-11-28 | 3.12 | 3.19 | 0.08 | 2.57% | 3.06 | 3.19 | 172190 | 5386 | 2.07% |
| 2025-11-27 | 3.09 | 3.11 | 0.01 | 0.32% | 3.05 | 3.15 | 183609 | 5711 | 2.21% |
| 2025-11-26 | 3.17 | 3.10 | -0.05 | -1.59% | 3.08 | 3.21 | 176820 | 5544 | 2.13% |
| 2025-11-25 | 3.10 | 3.15 | 0.06 | 1.94% | 3.06 | 3.18 | 213823 | 6691 | 2.58% |
| 2025-11-24 | 3.05 | 3.09 | 0.06 | 1.98% | 3.04 | 3.15 | 270291 | 8387 | 3.26% |
| 2025-11-21 | 3.20 | 3.03 | -0.18 | -5.61% | 3.03 | 3.25 | 308779 | 9618 | 3.72% |
| 2025-11-20 | 3.19 | 3.21 | 0.02 | 0.63% | 3.11 | 3.28 | 335906 | 10728 | 4.05% |
| 2025-11-19 | 3.31 | 3.19 | -0.11 | -3.33% | 3.17 | 3.35 | 244743 | 7852 | 2.95% |
| 2025-11-18 | 3.43 | 3.30 | -0.12 | -3.51% | 3.21 | 3.43 | 311285 | 10219 | 3.75% |
| 2025-11-17 | 3.33 | 3.42 | 0.09 | 2.70% | 3.32 | 3.43 | 287767 | 9749 | 3.47% |
| 2025-11-14 | 3.28 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 221990 | 7391 | 2.67% |
| 2025-11-13 | 3.23 | 3.28 | 0.05 | 1.55% | 3.18 | 3.29 | 193818 | 6303 | 2.34% |
| 2025-11-12 | 3.25 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 182419 | 5909 | 2.20% |
| 2025-11-11 | 3.19 | 3.25 | 0.04 | 1.25% | 3.18 | 3.26 | 221578 | 7152 | 2.67% |
| 2025-11-10 | 3.16 | 3.21 | 0.05 | 1.58% | 3.13 | 3.23 | 232830 | 7437 | 2.81% |
| 2025-11-07 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.19 | 157649 | 4984 | 1.90% |
| 2025-11-06 | 3.22 | 3.16 | -0.06 | -1.86% | 3.13 | 3.22 | 185422 | 5852 | 2.23% |
| 2025-11-05 | 3.15 | 3.22 | 0.05 | 1.58% | 3.14 | 3.23 | 223823 | 7146 | 2.70% |
| 2025-11-04 | 3.16 | 3.17 | 0.02 | 0.63% | 3.12 | 3.18 | 219712 | 6932 | 2.65% |
| 2025-11-03 | 3.11 | 3.15 | 0.04 | 1.29% | 3.06 | 3.17 | 211337 | 6605 | 2.55% |
| 2025-10-31 | 3.04 | 3.11 | 0.09 | 2.98% | 3.03 | 3.11 | 255953 | 7894 | 3.08% |
| 2025-10-30 | 3.07 | 3.02 | -0.05 | -1.63% | 3.02 | 3.09 | 214286 | 6524 | 2.58% |
| 2025-10-29 | 3.08 | 3.07 | -0.01 | -0.32% | 3.01 | 3.09 | 230916 | 7044 | 2.78% |
| 2025-10-28 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.11 | 238285 | 7345 | 2.87% |
| 2025-10-27 | 3.09 | 3.07 | -0.02 | -0.65% | 3.02 | 3.11 | 273639 | 8388 | 3.30% |