| 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 | 2.50 | 2.53 | 0.04 | 1.61% | 2.48 | 2.54 | 420814 | 10566 | 1.08% |
| 2026-02-03 | 2.45 | 2.49 | 0.08 | 3.32% | 2.44 | 2.52 | 375367 | 9294 | 0.96% |
| 2026-02-02 | 2.57 | 2.41 | -0.14 | -5.49% | 2.41 | 2.57 | 435247 | 10807 | 1.12% |
| 2026-01-30 | 2.48 | 2.55 | 0.05 | 2.00% | 2.47 | 2.64 | 670306 | 17158 | 1.72% |
| 2026-01-29 | 2.69 | 2.50 | -0.20 | -7.41% | 2.48 | 2.72 | 867772 | 22188 | 2.23% |
| 2026-01-28 | 2.64 | 2.70 | 0.05 | 1.89% | 2.61 | 2.74 | 468150 | 12562 | 1.20% |
| 2026-01-27 | 2.66 | 2.65 | -0.01 | -0.38% | 2.57 | 2.67 | 401240 | 10508 | 1.03% |
| 2026-01-26 | 2.72 | 2.66 | -0.08 | -2.92% | 2.65 | 2.76 | 539419 | 14540 | 1.38% |
| 2026-01-23 | 2.76 | 2.74 | -0.01 | -0.36% | 2.72 | 2.88 | 603217 | 16705 | 1.55% |
| 2026-01-22 | 2.73 | 2.75 | 0.07 | 2.61% | 2.70 | 2.87 | 863847 | 24058 | 2.22% |
| 2026-01-21 | 2.70 | 2.68 | -0.05 | -1.83% | 2.63 | 2.73 | 521988 | 13998 | 1.34% |
| 2026-01-20 | 2.58 | 2.73 | 0.09 | 3.41% | 2.58 | 2.81 | 1075784 | 29328 | 2.76% |
| 2026-01-19 | 2.54 | 2.64 | 0.08 | 3.13% | 2.48 | 2.67 | 686331 | 17693 | 1.76% |
| 2026-01-16 | 2.56 | 2.56 | 0.00 | 0.00% | 2.52 | 2.74 | 616910 | 16059 | 1.58% |
| 2026-01-15 | 2.60 | 2.56 | -0.09 | -3.40% | 2.48 | 2.65 | 821293 | 20910 | 2.11% |
| 2026-01-14 | 2.60 | 2.65 | 0.02 | 0.76% | 2.57 | 2.79 | 1222829 | 32891 | 3.14% |
| 2026-01-13 | 2.56 | 2.63 | 0.02 | 0.77% | 2.50 | 2.82 | 1117785 | 29402 | 2.87% |
| 2026-01-12 | 2.51 | 2.61 | 0.09 | 3.57% | 2.49 | 2.64 | 1049956 | 27124 | 2.69% |
| 2026-01-09 | 2.55 | 2.52 | -0.02 | -0.79% | 2.48 | 2.55 | 626464 | 15664 | 1.61% |
| 2026-01-08 | 2.54 | 2.54 | -0.03 | -1.17% | 2.52 | 2.68 | 889048 | 22729 | 2.28% |
| 2026-01-07 | 2.70 | 2.57 | -0.17 | -6.20% | 2.53 | 2.74 | 1539972 | 40419 | 3.95% |
| 2026-01-06 | 2.55 | 2.74 | 0.25 | 10.04% | 2.46 | 2.74 | 2055149 | 53785 | 5.27% |
| 2026-01-05 | 2.25 | 2.49 | 0.23 | 10.18% | 2.24 | 2.49 | 803331 | 19765 | 2.06% |
| 2025-12-31 | 2.35 | 2.26 | -0.10 | -4.24% | 2.24 | 2.36 | 446746 | 10150 | 1.15% |
| 2025-12-30 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.42 | 620547 | 14624 | 1.59% |
| 2025-12-29 | 2.35 | 2.32 | -0.05 | -2.11% | 2.31 | 2.38 | 595732 | 13878 | 1.53% |
| 2025-12-26 | 2.40 | 2.37 | -0.06 | -2.47% | 2.31 | 2.43 | 1050143 | 24865 | 2.69% |
| 2025-12-25 | 2.22 | 2.43 | 0.22 | 9.95% | 2.19 | 2.43 | 939205 | 22284 | 2.41% |
| 2025-12-24 | 2.15 | 2.21 | 0.04 | 1.84% | 2.14 | 2.22 | 222888 | 4873 | 0.57% |
| 2025-12-23 | 2.20 | 2.17 | -0.04 | -1.81% | 2.14 | 2.21 | 253314 | 5500 | 0.65% |
| 2025-12-22 | 2.16 | 2.21 | 0.03 | 1.38% | 2.16 | 2.26 | 350582 | 7740 | 0.90% |
| 2025-12-19 | 2.12 | 2.18 | 0.06 | 2.83% | 2.11 | 2.18 | 235282 | 5073 | 0.60% |
| 2025-12-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.16 | 216657 | 4621 | 0.56% |
| 2025-12-17 | 2.09 | 2.11 | 0.02 | 0.96% | 2.06 | 2.13 | 208136 | 4354 | 0.53% |
| 2025-12-16 | 2.17 | 2.09 | -0.07 | -3.24% | 2.09 | 2.17 | 209270 | 4417 | 0.54% |
| 2025-12-15 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.19 | 239325 | 5167 | 0.61% |
| 2025-12-12 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 257426 | 5526 | 0.66% |
| 2025-12-11 | 2.25 | 2.16 | -0.08 | -3.57% | 2.15 | 2.25 | 284204 | 6194 | 0.73% |
| 2025-12-10 | 2.23 | 2.24 | 0.01 | 0.45% | 2.20 | 2.25 | 230782 | 5147 | 0.59% |
| 2025-12-09 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 265475 | 5943 | 0.68% |
| 2025-12-08 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 225378 | 5156 | 0.58% |
| 2025-12-05 | 2.26 | 2.31 | 0.05 | 2.21% | 2.25 | 2.31 | 254433 | 5799 | 0.65% |
| 2025-12-04 | 2.29 | 2.26 | -0.05 | -2.16% | 2.25 | 2.33 | 271481 | 6172 | 0.70% |
| 2025-12-03 | 2.36 | 2.31 | -0.07 | -2.94% | 2.30 | 2.38 | 262399 | 6105 | 0.67% |
| 2025-12-02 | 2.35 | 2.38 | 0.01 | 0.42% | 2.32 | 2.39 | 292320 | 6890 | 0.75% |
| 2025-12-01 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.40 | 289116 | 6822 | 0.74% |
| 2025-11-28 | 2.30 | 2.36 | 0.04 | 1.72% | 2.29 | 2.36 | 319384 | 7442 | 0.82% |
| 2025-11-27 | 2.37 | 2.32 | -0.04 | -1.69% | 2.31 | 2.37 | 303277 | 7079 | 0.78% |
| 2025-11-26 | 2.30 | 2.36 | 0.04 | 1.72% | 2.29 | 2.39 | 441921 | 10421 | 1.13% |
| 2025-11-25 | 2.28 | 2.32 | 0.04 | 1.75% | 2.26 | 2.33 | 358954 | 8265 | 0.92% |
| 2025-11-24 | 2.32 | 2.28 | -0.02 | -0.87% | 2.26 | 2.33 | 331012 | 7570 | 0.85% |
| 2025-11-21 | 2.41 | 2.30 | -0.14 | -5.74% | 2.30 | 2.44 | 492778 | 11598 | 1.26% |
| 2025-11-20 | 2.54 | 2.44 | -0.09 | -3.56% | 2.42 | 2.56 | 657066 | 16162 | 1.69% |
| 2025-11-19 | 2.59 | 2.53 | -0.05 | -1.94% | 2.50 | 2.64 | 683685 | 17469 | 1.75% |
| 2025-11-18 | 2.72 | 2.58 | -0.20 | -7.19% | 2.57 | 2.74 | 1008460 | 26455 | 2.59% |
| 2025-11-17 | 2.85 | 2.78 | -0.22 | -7.33% | 2.70 | 2.90 | 1583318 | 43396 | 4.06% |
| 2025-11-14 | 2.87 | 3.00 | 0.11 | 3.81% | 2.83 | 3.17 | 1784143 | 53753 | 4.58% |
| 2025-11-13 | 2.88 | 2.89 | 0.03 | 1.05% | 2.77 | 3.08 | 2121156 | 62079 | 5.44% |
| 2025-11-12 | 2.56 | 2.86 | 0.26 | 10.00% | 2.51 | 2.86 | 1572534 | 42191 | 4.04% |
| 2025-11-11 | 2.70 | 2.60 | -0.06 | -2.26% | 2.57 | 2.73 | 1156340 | 30080 | 2.97% |
| 2025-11-10 | 2.52 | 2.66 | 0.11 | 4.31% | 2.45 | 2.81 | 2040669 | 54961 | 5.24% |
| 2025-11-07 | 2.60 | 2.55 | -0.04 | -1.54% | 2.51 | 2.74 | 1841040 | 47849 | 4.72% |
| 2025-11-06 | 2.37 | 2.59 | 0.24 | 10.21% | 2.34 | 2.59 | 630790 | 15926 | 1.62% |
| 2025-11-05 | 2.27 | 2.35 | 0.09 | 3.98% | 2.24 | 2.38 | 597016 | 13965 | 1.53% |
| 2025-11-04 | 2.28 | 2.26 | -0.02 | -0.88% | 2.24 | 2.29 | 281473 | 6351 | 0.72% |
| 2025-11-03 | 2.26 | 2.28 | 0.03 | 1.33% | 2.21 | 2.29 | 346404 | 7859 | 0.89% |
| 2025-10-31 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.32 | 405780 | 9202 | 1.04% |
| 2025-10-30 | 2.30 | 2.26 | -0.04 | -1.74% | 2.22 | 2.36 | 655406 | 15019 | 1.68% |
| 2025-10-29 | 2.28 | 2.30 | 0.03 | 1.32% | 2.22 | 2.40 | 747538 | 17196 | 1.92% |
| 2025-10-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.33 | 589166 | 13497 | 1.51% |
| 2025-10-27 | 2.27 | 2.31 | 0.05 | 2.21% | 2.20 | 2.44 | 1181580 | 27441 | 3.03% |