| 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 | 2.55 | 2.62 | 0.09 | 3.56% | 2.55 | 2.63 | 452209 | 11740 | 3.15% |
| 2026-02-02 | 2.52 | 2.53 | -0.04 | -1.56% | 2.50 | 2.59 | 542527 | 13851 | 3.78% |
| 2026-01-30 | 2.50 | 2.57 | -0.18 | -6.55% | 2.48 | 2.68 | 1229711 | 31457 | 8.56% |
| 2026-01-29 | 2.74 | 2.75 | 0.01 | 0.36% | 2.66 | 2.82 | 520596 | 14393 | 3.62% |
| 2026-01-28 | 2.86 | 2.74 | -0.09 | -3.18% | 2.72 | 2.86 | 551120 | 15270 | 3.84% |
| 2026-01-27 | 2.91 | 2.83 | -0.12 | -4.07% | 2.75 | 2.94 | 659125 | 18631 | 4.59% |
| 2026-01-26 | 2.97 | 2.95 | -0.05 | -1.67% | 2.88 | 3.00 | 636013 | 18626 | 4.43% |
| 2026-01-23 | 2.88 | 3.00 | 0.00 | 0.00% | 2.88 | 3.02 | 790155 | 23367 | 5.50% |
| 2026-01-22 | 2.85 | 3.00 | 0.13 | 4.53% | 2.83 | 3.08 | 974058 | 28755 | 6.78% |
| 2026-01-21 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.92 | 683332 | 19578 | 4.76% |
| 2026-01-20 | 3.12 | 2.86 | -0.26 | -8.33% | 2.81 | 3.14 | 1356526 | 39468 | 9.44% |
| 2026-01-19 | 2.84 | 3.12 | 0.28 | 9.86% | 2.82 | 3.12 | 1276168 | 38112 | 8.88% |
| 2026-01-16 | 2.98 | 2.84 | -0.25 | -8.09% | 2.80 | 3.05 | 1466670 | 42263 | 10.21% |
| 2026-01-15 | 3.22 | 3.09 | -0.34 | -9.91% | 3.09 | 3.25 | 863414 | 27014 | 6.01% |
| 2026-01-14 | 3.49 | 3.43 | 0.03 | 0.88% | 3.39 | 3.74 | 2385518 | 85850 | 16.60% |
| 2026-01-13 | 3.62 | 3.40 | -0.34 | -9.09% | 3.37 | 3.65 | 1703976 | 58744 | 11.86% |
| 2026-01-12 | 3.66 | 3.74 | -0.10 | -2.60% | 3.60 | 3.84 | 2464776 | 90707 | 17.15% |
| 2026-01-09 | 4.27 | 3.84 | -0.43 | -10.07% | 3.84 | 4.27 | 765542 | 30786 | 5.33% |
| 2026-01-08 | 4.27 | 4.27 | 0.39 | 10.05% | 4.27 | 4.27 | 84769 | 3619 | 0.59% |
| 2026-01-07 | 3.88 | 3.88 | 0.35 | 9.92% | 3.88 | 3.88 | 38034 | 1475 | 0.26% |
| 2026-01-06 | 3.53 | 3.53 | 0.32 | 9.97% | 3.53 | 3.53 | 35664 | 1258 | 0.25% |
| 2026-01-05 | 3.21 | 3.21 | 0.29 | 9.93% | 3.21 | 3.21 | 146617 | 4706 | 1.02% |
| 2025-12-17 | 3.06 | 2.92 | -0.13 | -4.26% | 2.86 | 3.11 | 895862 | 26432 | 6.23% |
| 2025-12-16 | 3.10 | 3.05 | -0.01 | -0.33% | 3.04 | 3.18 | 1015395 | 31398 | 7.07% |
| 2025-12-15 | 2.96 | 3.06 | 0.14 | 4.79% | 2.94 | 3.21 | 1323516 | 40707 | 9.21% |
| 2025-12-12 | 2.96 | 2.92 | -0.04 | -1.35% | 2.87 | 3.01 | 645279 | 18974 | 4.49% |
| 2025-12-11 | 3.06 | 2.96 | -0.11 | -3.58% | 2.93 | 3.13 | 1005497 | 30454 | 7.00% |
| 2025-12-10 | 3.00 | 3.07 | 0.08 | 2.68% | 2.95 | 3.13 | 1286370 | 39265 | 8.95% |
| 2025-12-09 | 3.06 | 2.99 | 0.01 | 0.34% | 2.89 | 3.08 | 1795786 | 53622 | 12.50% |
| 2025-12-08 | 2.72 | 2.98 | 0.27 | 9.96% | 2.72 | 2.98 | 775636 | 22571 | 5.40% |
| 2025-12-05 | 2.66 | 2.71 | 0.05 | 1.88% | 2.59 | 2.74 | 539553 | 14484 | 3.75% |
| 2025-12-04 | 2.74 | 2.66 | -0.06 | -2.21% | 2.63 | 2.76 | 723794 | 19371 | 5.04% |
| 2025-12-03 | 2.80 | 2.72 | -0.09 | -3.20% | 2.71 | 2.91 | 1029625 | 28449 | 7.17% |
| 2025-12-02 | 2.75 | 2.81 | 0.10 | 3.69% | 2.64 | 2.88 | 1761522 | 48441 | 12.26% |
| 2025-12-01 | 2.65 | 2.71 | -0.03 | -1.09% | 2.64 | 2.85 | 2398363 | 66343 | 16.69% |
| 2025-11-28 | 2.44 | 2.74 | 0.25 | 10.04% | 2.34 | 2.74 | 2156427 | 55009 | 15.01% |
| 2025-11-27 | 2.80 | 2.49 | -0.16 | -6.04% | 2.44 | 2.92 | 2586256 | 70352 | 18.00% |
| 2025-11-26 | 2.40 | 2.65 | 0.24 | 9.96% | 2.40 | 2.65 | 371010 | 9620 | 2.58% |
| 2025-11-25 | 2.37 | 2.41 | 0.06 | 2.55% | 2.35 | 2.43 | 333293 | 7989 | 2.32% |
| 2025-11-24 | 2.42 | 2.35 | -0.03 | -1.26% | 2.32 | 2.45 | 385353 | 9133 | 2.68% |
| 2025-11-21 | 2.46 | 2.38 | -0.09 | -3.64% | 2.35 | 2.51 | 455473 | 10981 | 3.17% |
| 2025-11-20 | 2.50 | 2.47 | -0.02 | -0.80% | 2.44 | 2.53 | 391721 | 9713 | 2.73% |
| 2025-11-19 | 2.60 | 2.49 | -0.11 | -4.23% | 2.47 | 2.66 | 511297 | 12865 | 3.56% |
| 2025-11-18 | 2.59 | 2.60 | 0.03 | 1.17% | 2.51 | 2.62 | 550033 | 14140 | 3.83% |
| 2025-11-17 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.68 | 503806 | 13087 | 3.51% |
| 2025-11-14 | 2.49 | 2.56 | 0.07 | 2.81% | 2.47 | 2.62 | 635452 | 16155 | 4.42% |
| 2025-11-13 | 2.45 | 2.49 | 0.04 | 1.63% | 2.43 | 2.54 | 520450 | 12960 | 3.62% |
| 2025-11-12 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.47 | 462945 | 11248 | 3.22% |
| 2025-11-11 | 2.40 | 2.42 | 0.01 | 0.41% | 2.38 | 2.43 | 381693 | 9172 | 2.66% |
| 2025-11-10 | 2.32 | 2.41 | 0.10 | 4.33% | 2.28 | 2.42 | 547224 | 12965 | 3.81% |
| 2025-11-07 | 2.24 | 2.31 | 0.06 | 2.67% | 2.23 | 2.38 | 445122 | 10244 | 3.10% |
| 2025-11-06 | 2.31 | 2.25 | -0.05 | -2.17% | 2.23 | 2.32 | 349422 | 7878 | 2.43% |
| 2025-11-05 | 2.24 | 2.30 | 0.04 | 1.77% | 2.22 | 2.33 | 449581 | 10291 | 3.13% |
| 2025-11-04 | 2.23 | 2.26 | 0.04 | 1.80% | 2.21 | 2.27 | 548304 | 12294 | 3.82% |
| 2025-11-03 | 2.13 | 2.22 | 0.10 | 4.72% | 2.12 | 2.28 | 767468 | 16925 | 5.34% |
| 2025-10-31 | 2.08 | 2.12 | 0.04 | 1.92% | 2.08 | 2.16 | 365678 | 7770 | 2.54% |
| 2025-10-30 | 2.15 | 2.08 | -0.05 | -2.35% | 2.08 | 2.16 | 406030 | 8522 | 2.83% |
| 2025-10-29 | 2.17 | 2.13 | -0.04 | -1.84% | 2.07 | 2.18 | 417124 | 8823 | 2.90% |
| 2025-10-28 | 2.21 | 2.17 | -0.06 | -2.69% | 2.16 | 2.23 | 470246 | 10286 | 3.27% |
| 2025-10-27 | 2.29 | 2.23 | -0.05 | -2.19% | 2.21 | 2.30 | 488680 | 10970 | 3.40% |