| 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 | 2.35 | 2.37 | 0.04 | 1.72% | 2.31 | 2.38 | 245993 | 5784 | 0.87% |
| 2026-02-03 | 2.29 | 2.33 | 0.08 | 3.56% | 2.27 | 2.36 | 296343 | 6845 | 1.05% |
| 2026-02-02 | 2.41 | 2.25 | -0.17 | -7.02% | 2.25 | 2.43 | 440283 | 10172 | 1.56% |
| 2026-01-30 | 2.48 | 2.42 | -0.07 | -2.81% | 2.35 | 2.53 | 558394 | 13502 | 1.98% |
| 2026-01-29 | 2.46 | 2.49 | 0.03 | 1.22% | 2.46 | 2.62 | 667265 | 16821 | 2.37% |
| 2026-01-28 | 2.32 | 2.46 | 0.13 | 5.58% | 2.32 | 2.56 | 832565 | 20485 | 2.96% |
| 2026-01-27 | 2.34 | 2.33 | 0.00 | 0.00% | 2.30 | 2.48 | 502103 | 11875 | 1.78% |
| 2026-01-26 | 2.35 | 2.33 | 0.00 | 0.00% | 2.31 | 2.38 | 487080 | 11399 | 1.73% |
| 2026-01-23 | 2.29 | 2.33 | 0.06 | 2.64% | 2.22 | 2.35 | 609592 | 14016 | 2.17% |
| 2026-01-22 | 2.18 | 2.27 | 0.09 | 4.13% | 2.17 | 2.37 | 617746 | 14059 | 2.20% |
| 2026-01-21 | 2.12 | 2.18 | 0.05 | 2.35% | 2.10 | 2.23 | 318432 | 6839 | 1.13% |
| 2026-01-20 | 2.11 | 2.13 | 0.02 | 0.95% | 2.08 | 2.13 | 160465 | 3382 | 0.57% |
| 2026-01-19 | 2.09 | 2.11 | 0.02 | 0.96% | 2.06 | 2.12 | 131450 | 2750 | 0.47% |
| 2026-01-16 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 135140 | 2821 | 0.48% |
| 2026-01-15 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 199682 | 4172 | 0.71% |
| 2026-01-14 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.18 | 402454 | 8630 | 1.43% |
| 2026-01-13 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.21 | 275361 | 6000 | 0.98% |
| 2026-01-12 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 257047 | 5568 | 0.91% |
| 2026-01-09 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.20 | 230280 | 4963 | 0.82% |
| 2026-01-08 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.17 | 157250 | 3398 | 0.56% |
| 2026-01-07 | 2.18 | 2.17 | 0.00 | 0.00% | 2.14 | 2.18 | 200967 | 4341 | 0.71% |
| 2026-01-06 | 2.13 | 2.17 | 0.04 | 1.88% | 2.12 | 2.18 | 220782 | 4761 | 0.78% |
| 2026-01-05 | 2.15 | 2.13 | -0.01 | -0.47% | 2.12 | 2.16 | 174955 | 3731 | 0.62% |
| 2025-12-31 | 2.18 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 154395 | 3319 | 0.55% |
| 2025-12-30 | 2.19 | 2.17 | -0.03 | -1.36% | 2.14 | 2.20 | 233260 | 5064 | 0.83% |
| 2025-12-29 | 2.14 | 2.20 | 0.07 | 3.29% | 2.14 | 2.34 | 406452 | 9012 | 1.44% |
| 2025-12-26 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.15 | 155778 | 3310 | 0.55% |
| 2025-12-25 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 116890 | 2453 | 0.42% |
| 2025-12-24 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 107939 | 2258 | 0.38% |
| 2025-12-23 | 2.14 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 149909 | 3164 | 0.53% |
| 2025-12-22 | 2.14 | 2.14 | 0.01 | 0.47% | 2.13 | 2.18 | 153412 | 3290 | 0.55% |
| 2025-12-19 | 2.07 | 2.13 | 0.06 | 2.90% | 2.06 | 2.13 | 171856 | 3628 | 0.61% |
| 2025-12-18 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.09 | 137094 | 2837 | 0.49% |
| 2025-12-17 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 128736 | 2627 | 0.46% |
| 2025-12-16 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.10 | 134284 | 2758 | 0.48% |
| 2025-12-15 | 2.05 | 2.08 | 0.03 | 1.46% | 2.03 | 2.11 | 171674 | 3573 | 0.61% |
| 2025-12-12 | 2.07 | 2.05 | -0.01 | -0.49% | 2.05 | 2.09 | 138421 | 2865 | 0.49% |
| 2025-12-11 | 2.13 | 2.06 | -0.07 | -3.29% | 2.06 | 2.14 | 171090 | 3563 | 0.61% |
| 2025-12-10 | 2.12 | 2.13 | 0.00 | 0.00% | 2.10 | 2.14 | 143677 | 3041 | 0.51% |
| 2025-12-09 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 170413 | 3645 | 0.61% |
| 2025-12-08 | 2.19 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 187757 | 4074 | 0.67% |
| 2025-12-05 | 2.15 | 2.18 | 0.04 | 1.87% | 2.13 | 2.19 | 180414 | 3899 | 0.64% |
| 2025-12-04 | 2.19 | 2.14 | -0.06 | -2.73% | 2.13 | 2.21 | 255229 | 5504 | 0.91% |
| 2025-12-03 | 2.27 | 2.20 | -0.09 | -3.93% | 2.20 | 2.30 | 278707 | 6235 | 0.99% |
| 2025-12-02 | 2.29 | 2.29 | 0.00 | 0.00% | 2.24 | 2.29 | 159021 | 3608 | 0.57% |
| 2025-12-01 | 2.28 | 2.29 | 0.02 | 0.88% | 2.27 | 2.31 | 205782 | 4711 | 0.73% |
| 2025-11-28 | 2.24 | 2.27 | 0.02 | 0.89% | 2.21 | 2.28 | 188950 | 4244 | 0.67% |
| 2025-11-27 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 179585 | 4050 | 0.64% |
| 2025-11-26 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.33 | 234010 | 5357 | 0.83% |
| 2025-11-25 | 2.31 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 220230 | 5013 | 0.78% |
| 2025-11-24 | 2.34 | 2.30 | 0.00 | 0.00% | 2.27 | 2.35 | 206274 | 4749 | 0.73% |
| 2025-11-21 | 2.42 | 2.30 | -0.16 | -6.50% | 2.30 | 2.44 | 353690 | 8352 | 1.26% |
| 2025-11-20 | 2.46 | 2.46 | 0.00 | 0.00% | 2.41 | 2.51 | 380782 | 9394 | 1.35% |
| 2025-11-19 | 2.49 | 2.46 | 0.00 | 0.00% | 2.41 | 2.57 | 645181 | 15943 | 2.29% |
| 2025-11-18 | 2.56 | 2.46 | -0.11 | -4.28% | 2.42 | 2.56 | 602932 | 14832 | 2.14% |
| 2025-11-17 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.57 | 331555 | 8456 | 1.18% |
| 2025-11-14 | 2.56 | 2.55 | 0.02 | 0.79% | 2.52 | 2.60 | 552375 | 14071 | 1.96% |
| 2025-11-13 | 2.44 | 2.53 | 0.09 | 3.69% | 2.44 | 2.60 | 747572 | 18944 | 2.66% |
| 2025-11-12 | 2.40 | 2.44 | 0.05 | 2.09% | 2.37 | 2.53 | 574297 | 13952 | 2.04% |
| 2025-11-11 | 2.34 | 2.39 | 0.06 | 2.58% | 2.33 | 2.40 | 448145 | 10660 | 1.59% |
| 2025-11-10 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.36 | 359377 | 8387 | 1.28% |
| 2025-11-07 | 2.35 | 2.34 | -0.03 | -1.27% | 2.31 | 2.41 | 429603 | 10119 | 1.53% |
| 2025-11-06 | 2.38 | 2.37 | -0.01 | -0.42% | 2.34 | 2.41 | 388499 | 9188 | 1.38% |
| 2025-11-05 | 2.36 | 2.38 | -0.01 | -0.42% | 2.33 | 2.41 | 356572 | 8476 | 1.27% |
| 2025-11-04 | 2.34 | 2.39 | 0.04 | 1.70% | 2.33 | 2.44 | 464382 | 11081 | 1.65% |
| 2025-11-03 | 2.37 | 2.35 | 0.00 | 0.00% | 2.32 | 2.39 | 325126 | 7631 | 1.16% |
| 2025-10-31 | 2.35 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 391619 | 9198 | 1.39% |
| 2025-10-30 | 2.30 | 2.37 | 0.05 | 2.16% | 2.28 | 2.39 | 740154 | 17295 | 2.63% |
| 2025-10-29 | 2.28 | 2.32 | 0.04 | 1.75% | 2.25 | 2.32 | 411424 | 9385 | 1.46% |
| 2025-10-28 | 2.28 | 2.28 | -0.01 | -0.44% | 2.25 | 2.29 | 434784 | 9878 | 1.54% |
| 2025-10-27 | 2.31 | 2.29 | -0.02 | -0.87% | 2.25 | 2.34 | 646656 | 14824 | 2.29% |