| 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 | 2.86 | 3.02 | 0.19 | 6.71% | 2.85 | 3.10 | 6636235 | 198886 | 7.47% |
| 2026-02-02 | 2.95 | 2.83 | -0.15 | -5.03% | 2.82 | 2.98 | 4214030 | 122066 | 4.74% |
| 2026-01-30 | 3.00 | 2.98 | -0.11 | -3.56% | 2.93 | 3.11 | 5640723 | 169259 | 6.35% |
| 2026-01-29 | 3.18 | 3.09 | -0.09 | -2.83% | 3.07 | 3.26 | 9378822 | 294679 | 10.55% |
| 2026-01-28 | 2.87 | 3.18 | 0.29 | 10.03% | 2.86 | 3.18 | 6171914 | 189131 | 6.95% |
| 2026-01-27 | 2.93 | 2.89 | -0.09 | -3.02% | 2.82 | 2.93 | 3778279 | 108313 | 4.25% |
| 2026-01-26 | 2.98 | 2.98 | 0.01 | 0.34% | 2.97 | 3.08 | 3696690 | 111366 | 4.16% |
| 2026-01-23 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 2.99 | 2690245 | 79986 | 3.03% |
| 2026-01-22 | 2.93 | 3.00 | 0.07 | 2.39% | 2.92 | 3.00 | 3959667 | 117482 | 4.46% |
| 2026-01-21 | 2.92 | 2.93 | -0.01 | -0.34% | 2.91 | 2.94 | 1910980 | 55836 | 2.15% |
| 2026-01-20 | 2.91 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 2937092 | 85408 | 3.31% |
| 2026-01-19 | 2.95 | 2.92 | -0.06 | -2.01% | 2.88 | 2.97 | 3267442 | 95409 | 3.68% |
| 2026-01-16 | 2.97 | 2.98 | 0.05 | 1.71% | 2.94 | 3.06 | 4443026 | 133137 | 5.00% |
| 2026-01-15 | 3.01 | 2.93 | -0.14 | -4.56% | 2.92 | 3.04 | 5357779 | 158607 | 6.03% |
| 2026-01-14 | 3.04 | 3.07 | 0.03 | 0.99% | 2.94 | 3.22 | 11929373 | 364147 | 13.42% |
| 2026-01-13 | 2.76 | 3.04 | 0.28 | 10.14% | 2.72 | 3.04 | 9675059 | 285235 | 10.89% |
| 2026-01-12 | 2.73 | 2.76 | 0.04 | 1.47% | 2.72 | 2.76 | 2079700 | 57090 | 2.34% |
| 2026-01-09 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 1788011 | 48776 | 2.01% |
| 2026-01-08 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 1758913 | 47970 | 1.98% |
| 2026-01-07 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 1748256 | 47377 | 1.97% |
| 2026-01-06 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.74 | 1957904 | 53316 | 2.20% |
| 2026-01-05 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.69 | 1429805 | 38219 | 1.61% |
| 2025-12-31 | 2.65 | 2.65 | 0.01 | 0.38% | 2.63 | 2.66 | 967659 | 25628 | 1.09% |
| 2025-12-30 | 2.67 | 2.64 | -0.04 | -1.49% | 2.64 | 2.68 | 1379702 | 36603 | 1.55% |
| 2025-12-29 | 2.69 | 2.68 | 0.00 | 0.00% | 2.67 | 2.70 | 998193 | 26819 | 1.12% |
| 2025-12-26 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.69 | 1158380 | 31038 | 1.30% |
| 2025-12-25 | 2.67 | 2.67 | 0.00 | 0.00% | 2.66 | 2.69 | 1004020 | 26868 | 1.13% |
| 2025-12-24 | 2.66 | 2.67 | 0.00 | 0.00% | 2.65 | 2.68 | 982489 | 26181 | 1.11% |
| 2025-12-23 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 1051850 | 28120 | 1.18% |
| 2025-12-22 | 2.68 | 2.70 | 0.01 | 0.37% | 2.67 | 2.72 | 1434151 | 38632 | 1.61% |
| 2025-12-19 | 2.63 | 2.69 | 0.06 | 2.28% | 2.62 | 2.70 | 1882274 | 50377 | 2.12% |
| 2025-12-18 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 1231898 | 32413 | 1.39% |
| 2025-12-17 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.63 | 1258938 | 32782 | 1.42% |
| 2025-12-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 1666027 | 43608 | 1.87% |
| 2025-12-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.68 | 1152714 | 30693 | 1.30% |
| 2025-12-12 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.68 | 1092521 | 29144 | 1.23% |
| 2025-12-11 | 2.71 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 1532016 | 40983 | 1.72% |
| 2025-12-10 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.72 | 1375376 | 37084 | 1.55% |
| 2025-12-09 | 2.72 | 2.69 | -0.04 | -1.47% | 2.69 | 2.73 | 1224888 | 33100 | 1.38% |
| 2025-12-08 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 1320583 | 36139 | 1.49% |
| 2025-12-05 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.74 | 1520400 | 41251 | 1.71% |
| 2025-12-04 | 2.71 | 2.70 | -0.01 | -0.37% | 2.68 | 2.73 | 1381276 | 37299 | 1.55% |
| 2025-12-03 | 2.75 | 2.71 | -0.04 | -1.45% | 2.71 | 2.75 | 1345931 | 36670 | 1.51% |
| 2025-12-02 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.78 | 1432404 | 39366 | 1.61% |
| 2025-12-01 | 2.75 | 2.78 | 0.02 | 0.72% | 2.74 | 2.78 | 1486204 | 41068 | 1.67% |
| 2025-11-28 | 2.75 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 1446235 | 39622 | 1.63% |
| 2025-11-27 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 1244940 | 34226 | 1.40% |
| 2025-11-26 | 2.76 | 2.75 | -0.02 | -0.72% | 2.75 | 2.78 | 1440964 | 39807 | 1.62% |
| 2025-11-25 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 1429558 | 39519 | 1.61% |
| 2025-11-24 | 2.74 | 2.76 | 0.05 | 1.85% | 2.72 | 2.77 | 1734162 | 47575 | 1.95% |
| 2025-11-21 | 2.82 | 2.71 | -0.13 | -4.58% | 2.71 | 2.83 | 2649267 | 73179 | 2.98% |
| 2025-11-20 | 2.85 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 1469415 | 41722 | 1.65% |
| 2025-11-19 | 2.89 | 2.84 | -0.08 | -2.74% | 2.84 | 2.90 | 2722468 | 77861 | 3.06% |
| 2025-11-18 | 2.96 | 2.92 | -0.05 | -1.68% | 2.85 | 3.01 | 5390564 | 156805 | 6.07% |
| 2025-11-17 | 2.99 | 2.97 | -0.02 | -0.67% | 2.94 | 3.01 | 2993740 | 88775 | 3.37% |
| 2025-11-14 | 2.95 | 2.99 | 0.02 | 0.67% | 2.95 | 3.02 | 4166041 | 124727 | 4.69% |
| 2025-11-13 | 2.95 | 2.97 | 0.00 | 0.00% | 2.93 | 2.98 | 3052618 | 90439 | 3.44% |
| 2025-11-12 | 2.96 | 2.97 | 0.02 | 0.68% | 2.92 | 3.00 | 3859328 | 114037 | 4.34% |
| 2025-11-11 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.98 | 3346073 | 98561 | 3.77% |
| 2025-11-10 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.95 | 2581750 | 75559 | 2.91% |
| 2025-11-07 | 2.96 | 2.92 | -0.05 | -1.68% | 2.91 | 2.96 | 3379109 | 99105 | 3.80% |
| 2025-11-06 | 3.00 | 2.97 | -0.06 | -1.98% | 2.95 | 3.01 | 5362586 | 159115 | 6.03% |
| 2025-11-05 | 2.89 | 3.03 | 0.11 | 3.77% | 2.88 | 3.13 | 9165943 | 278100 | 10.32% |
| 2025-11-04 | 2.95 | 2.92 | -0.08 | -2.67% | 2.89 | 2.98 | 5458478 | 159663 | 6.14% |
| 2025-11-03 | 2.95 | 3.00 | 0.18 | 6.38% | 2.93 | 3.04 | 9514536 | 284189 | 10.71% |
| 2025-10-31 | 2.81 | 2.82 | 0.02 | 0.71% | 2.81 | 2.85 | 2383203 | 67404 | 2.68% |
| 2025-10-30 | 2.86 | 2.80 | -0.07 | -2.44% | 2.80 | 2.87 | 2830560 | 79983 | 3.19% |
| 2025-10-29 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.87 | 2302146 | 65547 | 2.59% |
| 2025-10-28 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.90 | 2344319 | 67209 | 2.64% |
| 2025-10-27 | 2.92 | 2.89 | -0.02 | -0.69% | 2.88 | 2.93 | 2580687 | 74874 | 2.90% |