| 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 | 2.65 | 2.65 | 0.01 | 0.38% | 2.62 | 2.67 | 501412 | 13235 | 3.43% |
| 2026-02-02 | 2.72 | 2.64 | -0.11 | -4.00% | 2.63 | 2.73 | 890995 | 23854 | 6.10% |
| 2026-01-30 | 2.66 | 2.75 | 0.08 | 3.00% | 2.64 | 2.78 | 1614900 | 44122 | 11.05% |
| 2026-01-29 | 2.62 | 2.67 | 0.03 | 1.14% | 2.61 | 2.67 | 596330 | 15763 | 4.08% |
| 2026-01-28 | 2.61 | 2.64 | 0.02 | 0.76% | 2.60 | 2.65 | 399923 | 10502 | 2.74% |
| 2026-01-27 | 2.66 | 2.62 | -0.04 | -1.50% | 2.58 | 2.66 | 495295 | 12915 | 3.39% |
| 2026-01-26 | 2.68 | 2.66 | -0.03 | -1.12% | 2.63 | 2.68 | 601154 | 15949 | 4.11% |
| 2026-01-23 | 2.72 | 2.69 | 0.01 | 0.37% | 2.66 | 2.73 | 543540 | 14601 | 3.72% |
| 2026-01-22 | 2.62 | 2.68 | 0.06 | 2.29% | 2.61 | 2.69 | 733113 | 19474 | 5.02% |
| 2026-01-21 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.64 | 418434 | 10962 | 2.86% |
| 2026-01-20 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.65 | 491815 | 12943 | 3.37% |
| 2026-01-19 | 2.59 | 2.64 | 0.04 | 1.54% | 2.58 | 2.65 | 445772 | 11692 | 3.05% |
| 2026-01-16 | 2.62 | 2.60 | -0.01 | -0.38% | 2.58 | 2.63 | 398643 | 10369 | 2.73% |
| 2026-01-15 | 2.64 | 2.61 | -0.05 | -1.88% | 2.60 | 2.67 | 593933 | 15571 | 4.07% |
| 2026-01-14 | 2.66 | 2.66 | -0.01 | -0.37% | 2.62 | 2.70 | 838844 | 22390 | 5.74% |
| 2026-01-13 | 2.72 | 2.67 | -0.07 | -2.55% | 2.65 | 2.73 | 865635 | 23271 | 5.92% |
| 2026-01-12 | 2.72 | 2.74 | 0.02 | 0.74% | 2.67 | 2.74 | 965570 | 26080 | 6.61% |
| 2026-01-09 | 2.66 | 2.72 | 0.05 | 1.87% | 2.66 | 2.75 | 1037372 | 28014 | 7.10% |
| 2026-01-08 | 2.67 | 2.67 | -0.03 | -1.11% | 2.65 | 2.68 | 633653 | 16873 | 4.34% |
| 2026-01-07 | 2.66 | 2.70 | 0.04 | 1.50% | 2.62 | 2.71 | 946864 | 25321 | 6.48% |
| 2026-01-06 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.67 | 738900 | 19509 | 5.06% |
| 2026-01-05 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 569339 | 14767 | 3.90% |
| 2025-12-31 | 2.59 | 2.60 | 0.00 | 0.00% | 2.55 | 2.61 | 586690 | 15128 | 4.02% |
| 2025-12-30 | 2.62 | 2.60 | -0.03 | -1.14% | 2.56 | 2.63 | 599645 | 15559 | 4.10% |
| 2025-12-29 | 2.72 | 2.63 | -0.09 | -3.31% | 2.63 | 2.73 | 834579 | 22185 | 5.71% |
| 2025-12-26 | 2.78 | 2.72 | -0.07 | -2.51% | 2.71 | 2.79 | 1146366 | 31337 | 7.85% |
| 2025-12-25 | 2.73 | 2.79 | -0.01 | -0.36% | 2.69 | 2.80 | 1582047 | 43632 | 10.83% |
| 2025-12-24 | 2.80 | 2.80 | 0.14 | 5.26% | 2.71 | 2.93 | 2283738 | 63988 | 15.63% |
| 2025-12-23 | 2.71 | 2.66 | -0.05 | -1.85% | 2.66 | 2.81 | 654724 | 17648 | 4.48% |
| 2025-12-22 | 2.71 | 2.71 | -0.02 | -0.73% | 2.67 | 2.74 | 579545 | 15672 | 3.97% |
| 2025-12-19 | 2.61 | 2.73 | 0.14 | 5.41% | 2.58 | 2.75 | 1134874 | 30425 | 7.77% |
| 2025-12-18 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.64 | 668164 | 17421 | 4.57% |
| 2025-12-17 | 2.66 | 2.58 | -0.08 | -3.01% | 2.54 | 2.67 | 856717 | 22086 | 5.86% |
| 2025-12-16 | 2.68 | 2.66 | -0.04 | -1.48% | 2.63 | 2.76 | 862225 | 23138 | 5.90% |
| 2025-12-15 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.74 | 774606 | 20900 | 5.30% |
| 2025-12-12 | 2.60 | 2.66 | 0.03 | 1.14% | 2.57 | 2.69 | 1062692 | 28187 | 7.27% |
| 2025-12-11 | 2.88 | 2.63 | -0.25 | -8.68% | 2.61 | 2.88 | 1702867 | 45920 | 11.66% |
| 2025-12-10 | 2.90 | 2.88 | -0.03 | -1.03% | 2.85 | 3.02 | 1390158 | 40442 | 9.52% |
| 2025-12-09 | 2.98 | 2.91 | -0.03 | -1.02% | 2.86 | 3.05 | 1415510 | 41533 | 9.69% |
| 2025-12-08 | 2.98 | 2.94 | -0.08 | -2.65% | 2.92 | 3.03 | 1767902 | 52307 | 12.10% |
| 2025-12-05 | 3.00 | 3.02 | 0.02 | 0.67% | 2.84 | 3.08 | 3076196 | 91384 | 21.06% |
| 2025-12-04 | 3.05 | 3.00 | 0.08 | 2.74% | 2.97 | 3.21 | 3950362 | 123313 | 27.04% |
| 2025-12-03 | 2.65 | 2.92 | 0.27 | 10.19% | 2.64 | 2.92 | 2626493 | 74391 | 17.98% |
| 2025-12-02 | 2.60 | 2.65 | 0.03 | 1.15% | 2.57 | 2.67 | 886564 | 23293 | 6.07% |
| 2025-12-01 | 2.58 | 2.62 | 0.02 | 0.77% | 2.57 | 2.63 | 728237 | 18953 | 4.98% |
| 2025-11-28 | 2.55 | 2.60 | 0.03 | 1.17% | 2.52 | 2.60 | 760863 | 19529 | 5.21% |
| 2025-11-27 | 2.60 | 2.57 | -0.05 | -1.91% | 2.52 | 2.62 | 955648 | 24522 | 6.54% |
| 2025-11-26 | 2.73 | 2.62 | -0.16 | -5.76% | 2.59 | 2.74 | 1666137 | 44299 | 11.40% |
| 2025-11-25 | 2.86 | 2.78 | -0.14 | -4.79% | 2.69 | 2.86 | 2008957 | 55404 | 13.75% |
| 2025-11-24 | 2.70 | 2.92 | 0.07 | 2.46% | 2.66 | 2.95 | 2515038 | 72165 | 17.21% |
| 2025-11-21 | 2.67 | 2.85 | 0.03 | 1.06% | 2.67 | 2.97 | 2815697 | 80402 | 19.27% |
| 2025-11-20 | 3.31 | 2.82 | -0.19 | -6.31% | 2.82 | 3.31 | 3580581 | 109176 | 24.51% |
| 2025-11-19 | 2.78 | 3.01 | 0.27 | 9.85% | 2.72 | 3.01 | 2849246 | 82126 | 19.50% |
| 2025-11-18 | 2.75 | 2.74 | -0.04 | -1.44% | 2.61 | 2.78 | 2348331 | 62885 | 16.07% |
| 2025-11-17 | 2.89 | 2.78 | 0.15 | 5.70% | 2.77 | 2.89 | 3088663 | 88122 | 21.14% |
| 2025-11-14 | 2.57 | 2.63 | 0.04 | 1.54% | 2.57 | 2.67 | 833401 | 21868 | 5.70% |
| 2025-11-13 | 2.54 | 2.59 | 0.01 | 0.39% | 2.49 | 2.59 | 560370 | 14299 | 3.84% |
| 2025-11-12 | 2.60 | 2.58 | -0.03 | -1.15% | 2.56 | 2.62 | 435970 | 11247 | 2.98% |
| 2025-11-11 | 2.56 | 2.61 | 0.06 | 2.35% | 2.54 | 2.61 | 584829 | 15116 | 4.00% |
| 2025-11-10 | 2.49 | 2.55 | 0.06 | 2.41% | 2.47 | 2.56 | 515919 | 13045 | 3.53% |
| 2025-11-07 | 2.48 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 292411 | 7271 | 2.00% |
| 2025-11-06 | 2.50 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 336276 | 8352 | 2.30% |
| 2025-11-05 | 2.46 | 2.51 | 0.04 | 1.62% | 2.45 | 2.52 | 492493 | 12317 | 3.37% |
| 2025-11-04 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.49 | 511402 | 12573 | 3.50% |
| 2025-11-03 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.44 | 352710 | 8556 | 2.41% |
| 2025-10-31 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 328144 | 7867 | 2.25% |
| 2025-10-30 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.43 | 303609 | 7286 | 2.08% |
| 2025-10-29 | 2.44 | 2.43 | -0.01 | -0.41% | 2.38 | 2.44 | 321632 | 7734 | 2.20% |
| 2025-10-28 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.45 | 228648 | 5570 | 1.57% |
| 2025-10-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 329820 | 8026 | 2.26% |