| 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 | 2.45 | 2.46 | 0.03 | 1.23% | 2.43 | 2.47 | 244477 | 5998 | 1.54% |
| 2026-02-02 | 2.46 | 2.43 | -0.03 | -1.22% | 2.43 | 2.50 | 403856 | 9966 | 2.54% |
| 2026-01-30 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.49 | 404844 | 9939 | 2.55% |
| 2026-01-29 | 2.49 | 2.46 | -0.05 | -1.99% | 2.44 | 2.50 | 575843 | 14192 | 3.63% |
| 2026-01-28 | 2.49 | 2.51 | 0.01 | 0.40% | 2.47 | 2.53 | 344410 | 8602 | 2.17% |
| 2026-01-27 | 2.56 | 2.50 | -0.06 | -2.34% | 2.47 | 2.57 | 411924 | 10283 | 2.59% |
| 2026-01-26 | 2.55 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 283090 | 7224 | 1.78% |
| 2026-01-23 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 192131 | 4901 | 1.21% |
| 2026-01-22 | 2.51 | 2.56 | 0.04 | 1.59% | 2.51 | 2.57 | 242656 | 6170 | 1.53% |
| 2026-01-21 | 2.51 | 2.52 | 0.00 | 0.00% | 2.49 | 2.52 | 192182 | 4821 | 1.21% |
| 2026-01-20 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 279982 | 7011 | 1.76% |
| 2026-01-19 | 2.44 | 2.49 | 0.05 | 2.05% | 2.43 | 2.49 | 233909 | 5777 | 1.47% |
| 2026-01-16 | 2.46 | 2.44 | -0.02 | -0.81% | 2.44 | 2.48 | 197212 | 4844 | 1.24% |
| 2026-01-15 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 191989 | 4713 | 1.21% |
| 2026-01-14 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 326764 | 8083 | 2.06% |
| 2026-01-13 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.50 | 308175 | 7642 | 1.94% |
| 2026-01-12 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.47 | 275453 | 6772 | 1.74% |
| 2026-01-09 | 2.47 | 2.46 | -0.01 | -0.40% | 2.43 | 2.47 | 258043 | 6321 | 1.63% |
| 2026-01-08 | 2.44 | 2.47 | 0.03 | 1.23% | 2.43 | 2.47 | 216521 | 5305 | 1.36% |
| 2026-01-07 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 159550 | 3901 | 1.01% |
| 2026-01-06 | 2.44 | 2.46 | 0.03 | 1.23% | 2.43 | 2.48 | 246376 | 6071 | 1.55% |
| 2026-01-05 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.44 | 155968 | 3788 | 0.98% |
| 2025-12-31 | 2.42 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 141157 | 3407 | 0.89% |
| 2025-12-30 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.46 | 183454 | 4452 | 1.16% |
| 2025-12-29 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 209280 | 5093 | 1.32% |
| 2025-12-26 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 153710 | 3750 | 0.97% |
| 2025-12-25 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.46 | 203034 | 4954 | 1.28% |
| 2025-12-24 | 2.41 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 121726 | 2948 | 0.77% |
| 2025-12-23 | 2.44 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 165801 | 4017 | 1.04% |
| 2025-12-22 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 144472 | 3532 | 0.91% |
| 2025-12-19 | 2.40 | 2.45 | 0.06 | 2.51% | 2.39 | 2.45 | 224504 | 5446 | 1.41% |
| 2025-12-18 | 2.37 | 2.39 | 0.01 | 0.42% | 2.36 | 2.41 | 182481 | 4365 | 1.15% |
| 2025-12-17 | 2.36 | 2.38 | 0.02 | 0.85% | 2.33 | 2.38 | 187497 | 4413 | 1.18% |
| 2025-12-16 | 2.40 | 2.36 | -0.03 | -1.26% | 2.35 | 2.40 | 204592 | 4836 | 1.29% |
| 2025-12-15 | 2.36 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 183867 | 4378 | 1.16% |
| 2025-12-12 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 248804 | 5937 | 1.57% |
| 2025-12-11 | 2.48 | 2.40 | -0.08 | -3.23% | 2.39 | 2.48 | 296337 | 7185 | 1.87% |
| 2025-12-10 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.50 | 279984 | 6907 | 1.76% |
| 2025-12-09 | 2.51 | 2.46 | -0.06 | -2.38% | 2.45 | 2.52 | 240433 | 5950 | 1.51% |
| 2025-12-08 | 2.54 | 2.52 | -0.02 | -0.79% | 2.50 | 2.56 | 235949 | 5961 | 1.49% |
| 2025-12-05 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.55 | 225232 | 5687 | 1.42% |
| 2025-12-04 | 2.56 | 2.52 | -0.04 | -1.56% | 2.50 | 2.57 | 237235 | 6001 | 1.49% |
| 2025-12-03 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.58 | 202620 | 5187 | 1.28% |
| 2025-12-02 | 2.56 | 2.58 | 0.01 | 0.39% | 2.52 | 2.59 | 205975 | 5274 | 1.30% |
| 2025-12-01 | 2.57 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 243865 | 6275 | 1.54% |
| 2025-11-28 | 2.50 | 2.56 | 0.06 | 2.40% | 2.47 | 2.56 | 307710 | 7734 | 1.94% |
| 2025-11-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 221526 | 5550 | 1.40% |
| 2025-11-26 | 2.49 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 311127 | 7868 | 1.96% |
| 2025-11-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 200760 | 5010 | 1.26% |
| 2025-11-24 | 2.47 | 2.49 | 0.04 | 1.63% | 2.47 | 2.52 | 269593 | 6709 | 1.70% |
| 2025-11-21 | 2.57 | 2.45 | -0.13 | -5.04% | 2.44 | 2.59 | 387446 | 9710 | 2.44% |
| 2025-11-20 | 2.58 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 267093 | 6861 | 1.68% |
| 2025-11-19 | 2.62 | 2.56 | -0.05 | -1.92% | 2.56 | 2.63 | 261684 | 6744 | 1.65% |
| 2025-11-18 | 2.68 | 2.61 | -0.08 | -2.97% | 2.58 | 2.69 | 363922 | 9522 | 2.29% |
| 2025-11-17 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.70 | 310068 | 8315 | 1.95% |
| 2025-11-14 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.70 | 428277 | 11503 | 2.70% |
| 2025-11-13 | 2.65 | 2.66 | 0.00 | 0.00% | 2.61 | 2.67 | 309348 | 8203 | 1.95% |
| 2025-11-12 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 292891 | 7760 | 1.85% |
| 2025-11-11 | 2.63 | 2.66 | 0.04 | 1.53% | 2.61 | 2.67 | 374476 | 9914 | 2.36% |
| 2025-11-10 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 298831 | 7809 | 1.88% |
| 2025-11-07 | 2.60 | 2.61 | 0.00 | 0.00% | 2.58 | 2.62 | 239879 | 6244 | 1.51% |
| 2025-11-06 | 2.63 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 295348 | 7670 | 1.86% |
| 2025-11-05 | 2.59 | 2.62 | 0.02 | 0.77% | 2.57 | 2.64 | 383644 | 10041 | 2.42% |
| 2025-11-04 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 298518 | 7742 | 1.88% |
| 2025-11-03 | 2.54 | 2.59 | 0.05 | 1.97% | 2.54 | 2.59 | 354410 | 9100 | 2.23% |
| 2025-10-31 | 2.54 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 254626 | 6478 | 1.60% |
| 2025-10-30 | 2.55 | 2.54 | 0.01 | 0.40% | 2.53 | 2.58 | 316310 | 8074 | 1.99% |
| 2025-10-29 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.56 | 216417 | 5476 | 1.36% |
| 2025-10-28 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 196790 | 5029 | 1.24% |
| 2025-10-27 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.61 | 316066 | 8143 | 1.99% |