| 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 | 2.86 | 2.87 | 0.04 | 1.41% | 2.84 | 2.89 | 247430 | 7087 | 1.65% |
| 2026-02-02 | 2.88 | 2.83 | -0.04 | -1.39% | 2.82 | 2.91 | 329538 | 9460 | 2.20% |
| 2026-01-30 | 2.95 | 2.87 | -0.10 | -3.37% | 2.85 | 2.97 | 441971 | 12831 | 2.95% |
| 2026-01-29 | 2.88 | 2.97 | 0.07 | 2.41% | 2.88 | 2.98 | 740792 | 21858 | 4.94% |
| 2026-01-28 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.92 | 322036 | 9289 | 2.15% |
| 2026-01-27 | 2.86 | 2.85 | -0.02 | -0.70% | 2.81 | 2.88 | 261244 | 7429 | 1.74% |
| 2026-01-26 | 2.95 | 2.87 | -0.07 | -2.38% | 2.86 | 2.96 | 339626 | 9822 | 2.26% |
| 2026-01-23 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.95 | 341546 | 9993 | 2.28% |
| 2026-01-22 | 2.90 | 2.92 | 0.03 | 1.04% | 2.87 | 2.93 | 380280 | 11042 | 2.54% |
| 2026-01-21 | 2.87 | 2.89 | 0.00 | 0.00% | 2.85 | 2.90 | 295610 | 8507 | 1.97% |
| 2026-01-20 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 394171 | 11335 | 2.63% |
| 2026-01-19 | 2.81 | 2.84 | -0.01 | -0.35% | 2.78 | 2.85 | 324693 | 9158 | 2.17% |
| 2026-01-16 | 2.93 | 2.85 | -0.05 | -1.72% | 2.84 | 2.93 | 376605 | 10809 | 2.51% |
| 2026-01-15 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.93 | 433133 | 12541 | 2.89% |
| 2026-01-14 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.93 | 558208 | 16201 | 3.72% |
| 2026-01-13 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.97 | 545709 | 15949 | 3.64% |
| 2026-01-12 | 2.97 | 2.94 | -0.03 | -1.01% | 2.93 | 2.98 | 543936 | 16031 | 3.63% |
| 2026-01-09 | 2.97 | 2.97 | -0.01 | -0.34% | 2.93 | 3.00 | 481200 | 14251 | 3.21% |
| 2026-01-08 | 2.92 | 2.98 | 0.04 | 1.36% | 2.91 | 3.02 | 458745 | 13611 | 3.06% |
| 2026-01-07 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 3.02 | 385109 | 11398 | 2.57% |
| 2026-01-06 | 2.89 | 2.94 | 0.05 | 1.73% | 2.88 | 2.95 | 460921 | 13477 | 3.07% |
| 2026-01-05 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 340326 | 9815 | 2.27% |
| 2025-12-31 | 2.86 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 245670 | 6991 | 1.64% |
| 2025-12-30 | 2.87 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 283105 | 8062 | 1.89% |
| 2025-12-29 | 2.92 | 2.88 | -0.04 | -1.37% | 2.87 | 2.93 | 293579 | 8490 | 1.96% |
| 2025-12-26 | 2.90 | 2.92 | 0.02 | 0.69% | 2.89 | 2.92 | 387042 | 11244 | 2.58% |
| 2025-12-25 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 251543 | 7289 | 1.68% |
| 2025-12-24 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.90 | 199658 | 5763 | 1.33% |
| 2025-12-23 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.94 | 349238 | 10099 | 2.33% |
| 2025-12-22 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 379946 | 11028 | 2.53% |
| 2025-12-19 | 2.87 | 2.92 | 0.05 | 1.74% | 2.86 | 2.94 | 453256 | 13179 | 3.02% |
| 2025-12-18 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.92 | 305778 | 8822 | 2.04% |
| 2025-12-17 | 2.88 | 2.88 | -0.03 | -1.03% | 2.83 | 2.91 | 299393 | 8586 | 2.00% |
| 2025-12-16 | 2.84 | 2.91 | 0.05 | 1.75% | 2.83 | 2.94 | 491815 | 14189 | 3.28% |
| 2025-12-15 | 2.83 | 2.86 | -0.02 | -0.69% | 2.81 | 2.87 | 382745 | 10902 | 2.55% |
| 2025-12-12 | 2.91 | 2.88 | 0.01 | 0.35% | 2.88 | 2.99 | 591685 | 17308 | 3.95% |
| 2025-12-11 | 3.00 | 2.87 | -0.17 | -5.59% | 2.87 | 3.01 | 846095 | 24676 | 5.64% |
| 2025-12-10 | 2.92 | 3.04 | 0.10 | 3.40% | 2.91 | 3.13 | 1038894 | 31292 | 6.93% |
| 2025-12-09 | 3.08 | 2.94 | -0.15 | -4.85% | 2.93 | 3.08 | 870798 | 25972 | 5.81% |
| 2025-12-08 | 3.12 | 3.09 | -0.04 | -1.28% | 3.08 | 3.14 | 522031 | 16174 | 3.48% |
| 2025-12-05 | 3.11 | 3.13 | 0.05 | 1.62% | 2.99 | 3.15 | 836559 | 25632 | 5.58% |
| 2025-12-04 | 3.22 | 3.08 | -0.10 | -3.14% | 3.07 | 3.28 | 995742 | 31620 | 6.64% |
| 2025-12-03 | 3.17 | 3.18 | -0.01 | -0.31% | 3.11 | 3.25 | 862516 | 27378 | 5.75% |
| 2025-12-02 | 3.19 | 3.19 | -0.02 | -0.62% | 3.15 | 3.23 | 712282 | 22718 | 4.75% |
| 2025-12-01 | 3.23 | 3.21 | 0.02 | 0.63% | 3.19 | 3.36 | 1049719 | 33978 | 7.00% |
| 2025-11-28 | 3.20 | 3.19 | -0.04 | -1.24% | 3.11 | 3.23 | 906305 | 28695 | 6.04% |
| 2025-11-27 | 3.11 | 3.23 | 0.09 | 2.87% | 3.08 | 3.28 | 1525916 | 48841 | 10.17% |
| 2025-11-26 | 3.20 | 3.14 | -0.06 | -1.88% | 3.14 | 3.25 | 1027774 | 32600 | 6.85% |
| 2025-11-25 | 3.23 | 3.20 | -0.03 | -0.93% | 3.11 | 3.26 | 2128852 | 67867 | 14.20% |
| 2025-11-24 | 2.95 | 3.23 | 0.29 | 9.86% | 2.91 | 3.23 | 1455238 | 46163 | 9.70% |
| 2025-11-21 | 2.92 | 2.94 | -0.08 | -2.65% | 2.91 | 3.10 | 1102714 | 32908 | 7.35% |
| 2025-11-20 | 2.95 | 3.02 | 0.08 | 2.72% | 2.87 | 3.23 | 1626512 | 49707 | 10.85% |
| 2025-11-19 | 3.05 | 2.94 | -0.12 | -3.92% | 2.94 | 3.08 | 508921 | 15102 | 3.39% |
| 2025-11-18 | 3.20 | 3.06 | -0.15 | -4.67% | 3.01 | 3.21 | 695578 | 21354 | 4.64% |
| 2025-11-17 | 3.14 | 3.21 | 0.09 | 2.88% | 3.13 | 3.23 | 701762 | 22458 | 4.68% |
| 2025-11-14 | 3.11 | 3.12 | -0.02 | -0.64% | 3.11 | 3.19 | 574761 | 18055 | 3.83% |
| 2025-11-13 | 3.05 | 3.14 | 0.08 | 2.61% | 3.00 | 3.16 | 950310 | 29510 | 6.34% |
| 2025-11-12 | 3.05 | 3.06 | 0.01 | 0.33% | 3.02 | 3.10 | 552120 | 16878 | 3.68% |
| 2025-11-11 | 3.03 | 3.05 | 0.00 | 0.00% | 3.02 | 3.10 | 731752 | 22310 | 4.88% |
| 2025-11-10 | 2.94 | 3.05 | 0.09 | 3.04% | 2.92 | 3.07 | 984261 | 29560 | 6.56% |
| 2025-11-07 | 3.08 | 2.96 | -0.09 | -2.95% | 2.96 | 3.15 | 1494170 | 45493 | 9.96% |
| 2025-11-06 | 3.11 | 3.05 | -0.07 | -2.24% | 3.03 | 3.13 | 823445 | 25163 | 5.49% |
| 2025-11-05 | 3.03 | 3.12 | 0.00 | 0.00% | 3.00 | 3.16 | 1697228 | 52474 | 11.32% |
| 2025-11-04 | 3.09 | 3.12 | 0.28 | 9.86% | 3.07 | 3.12 | 1294393 | 40352 | 8.63% |
| 2025-11-03 | 2.79 | 2.84 | 0.05 | 1.79% | 2.76 | 2.84 | 351793 | 9903 | 2.35% |
| 2025-10-31 | 2.75 | 2.79 | 0.03 | 1.09% | 2.75 | 2.80 | 282464 | 7865 | 1.88% |
| 2025-10-30 | 2.82 | 2.76 | -0.07 | -2.47% | 2.76 | 2.83 | 376842 | 10514 | 2.51% |
| 2025-10-29 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.85 | 364040 | 10262 | 2.43% |
| 2025-10-28 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.86 | 305423 | 8661 | 2.04% |
| 2025-10-27 | 2.85 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 452398 | 12859 | 3.02% |