| 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 | 2.85 | 2.96 | 0.10 | 3.50% | 2.83 | 2.98 | 882984 | 25802 | 1.46% |
| 2026-02-03 | 2.85 | 2.86 | 0.06 | 2.14% | 2.83 | 2.93 | 586413 | 16800 | 0.97% |
| 2026-02-02 | 2.92 | 2.80 | -0.15 | -5.08% | 2.78 | 2.94 | 834512 | 23829 | 1.38% |
| 2026-01-30 | 2.98 | 2.95 | -0.05 | -1.67% | 2.91 | 3.03 | 759065 | 22437 | 1.26% |
| 2026-01-29 | 2.87 | 3.00 | 0.10 | 3.45% | 2.86 | 3.04 | 1212445 | 36127 | 2.01% |
| 2026-01-28 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 629906 | 18104 | 1.04% |
| 2026-01-27 | 2.88 | 2.84 | -0.05 | -1.73% | 2.80 | 2.89 | 581830 | 16464 | 0.96% |
| 2026-01-26 | 2.95 | 2.89 | -0.06 | -2.03% | 2.87 | 2.96 | 725931 | 21020 | 1.20% |
| 2026-01-23 | 2.94 | 2.95 | 0.01 | 0.34% | 2.88 | 2.97 | 840848 | 24572 | 1.39% |
| 2026-01-22 | 2.97 | 2.94 | -0.03 | -1.01% | 2.91 | 2.97 | 795479 | 23391 | 1.32% |
| 2026-01-21 | 2.97 | 2.97 | -0.07 | -2.30% | 2.93 | 3.03 | 1568346 | 46558 | 2.59% |
| 2026-01-20 | 2.76 | 3.04 | 0.28 | 10.14% | 2.75 | 3.04 | 1949188 | 57553 | 3.22% |
| 2026-01-19 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.77 | 281147 | 7720 | 0.47% |
| 2026-01-16 | 2.79 | 2.74 | -0.05 | -1.79% | 2.73 | 2.81 | 369645 | 10176 | 0.61% |
| 2026-01-15 | 2.76 | 2.79 | 0.01 | 0.36% | 2.75 | 2.80 | 338290 | 9384 | 0.56% |
| 2026-01-14 | 2.80 | 2.78 | -0.02 | -0.71% | 2.74 | 2.82 | 444577 | 12389 | 0.74% |
| 2026-01-13 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 399819 | 11205 | 0.66% |
| 2026-01-12 | 2.79 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 514711 | 14328 | 0.85% |
| 2026-01-09 | 2.77 | 2.79 | 0.01 | 0.36% | 2.75 | 2.79 | 352212 | 9778 | 0.58% |
| 2026-01-08 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.79 | 285192 | 7867 | 0.47% |
| 2026-01-07 | 2.77 | 2.74 | -0.03 | -1.08% | 2.74 | 2.78 | 258324 | 7128 | 0.43% |
| 2026-01-06 | 2.74 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 343551 | 9517 | 0.57% |
| 2026-01-05 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 355924 | 9711 | 0.59% |
| 2025-12-31 | 2.71 | 2.71 | 0.00 | 0.00% | 2.67 | 2.73 | 371041 | 10010 | 0.61% |
| 2025-12-30 | 2.73 | 2.71 | -0.02 | -0.73% | 2.69 | 2.73 | 239631 | 6487 | 0.40% |
| 2025-12-29 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.76 | 242481 | 6642 | 0.40% |
| 2025-12-26 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.77 | 154628 | 4264 | 0.26% |
| 2025-12-25 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.76 | 135846 | 3738 | 0.22% |
| 2025-12-24 | 2.72 | 2.75 | 0.02 | 0.73% | 2.71 | 2.75 | 163874 | 4483 | 0.27% |
| 2025-12-23 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.77 | 169488 | 4641 | 0.28% |
| 2025-12-22 | 2.78 | 2.76 | -0.01 | -0.36% | 2.74 | 2.79 | 172245 | 4753 | 0.28% |
| 2025-12-19 | 2.74 | 2.77 | 0.04 | 1.47% | 2.73 | 2.78 | 255081 | 7059 | 0.42% |
| 2025-12-18 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 167745 | 4589 | 0.28% |
| 2025-12-17 | 2.71 | 2.72 | 0.00 | 0.00% | 2.67 | 2.73 | 268647 | 7250 | 0.44% |
| 2025-12-16 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 186417 | 5067 | 0.31% |
| 2025-12-15 | 2.71 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 225209 | 6121 | 0.37% |
| 2025-12-12 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 204303 | 5619 | 0.34% |
| 2025-12-11 | 2.81 | 2.75 | -0.07 | -2.48% | 2.75 | 2.81 | 328404 | 9074 | 0.54% |
| 2025-12-10 | 2.75 | 2.82 | 0.05 | 1.81% | 2.75 | 2.84 | 364976 | 10203 | 0.60% |
| 2025-12-09 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 273733 | 7612 | 0.45% |
| 2025-12-08 | 2.82 | 2.81 | -0.01 | -0.35% | 2.81 | 2.84 | 211799 | 5976 | 0.35% |
| 2025-12-05 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 288779 | 8078 | 0.48% |
| 2025-12-04 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 342758 | 9629 | 0.57% |
| 2025-12-03 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.87 | 321040 | 9123 | 0.53% |
| 2025-12-02 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.86 | 239987 | 6827 | 0.40% |
| 2025-12-01 | 2.84 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 296044 | 8438 | 0.49% |
| 2025-11-28 | 2.83 | 2.86 | 0.02 | 0.70% | 2.79 | 2.86 | 405937 | 11462 | 0.67% |
| 2025-11-27 | 2.85 | 2.84 | -0.03 | -1.05% | 2.79 | 2.87 | 440512 | 12487 | 0.73% |
| 2025-11-26 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.89 | 498864 | 14279 | 0.83% |
| 2025-11-25 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.88 | 513078 | 14606 | 0.85% |
| 2025-11-24 | 2.85 | 2.84 | 0.02 | 0.71% | 2.83 | 2.90 | 695535 | 19934 | 1.15% |
| 2025-11-21 | 2.87 | 2.82 | -0.09 | -3.09% | 2.81 | 2.95 | 948357 | 27232 | 1.57% |
| 2025-11-20 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 3.00 | 976192 | 28484 | 1.61% |
| 2025-11-19 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.96 | 694583 | 20119 | 1.15% |
| 2025-11-18 | 3.07 | 2.97 | -0.12 | -3.88% | 2.91 | 3.09 | 977096 | 28986 | 1.62% |
| 2025-11-17 | 3.03 | 3.09 | 0.07 | 2.32% | 3.00 | 3.14 | 857221 | 26356 | 1.42% |
| 2025-11-14 | 2.95 | 3.02 | 0.05 | 1.68% | 2.95 | 3.06 | 743642 | 22457 | 1.23% |
| 2025-11-13 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 2.98 | 822390 | 24289 | 1.36% |
| 2025-11-12 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 284488 | 8380 | 0.47% |
| 2025-11-11 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.96 | 373712 | 11005 | 0.62% |
| 2025-11-10 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 346298 | 10089 | 0.57% |
| 2025-11-07 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 287322 | 8327 | 0.48% |
| 2025-11-06 | 2.91 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 279665 | 8098 | 0.46% |
| 2025-11-05 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 396711 | 11505 | 0.66% |
| 2025-11-04 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 388144 | 11220 | 0.64% |
| 2025-11-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 372322 | 10729 | 0.62% |
| 2025-10-31 | 2.91 | 2.88 | -0.06 | -2.04% | 2.86 | 2.94 | 673950 | 19465 | 1.11% |
| 2025-10-30 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 423906 | 12508 | 0.70% |
| 2025-10-29 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 376347 | 11138 | 0.62% |
| 2025-10-28 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 414912 | 12354 | 0.69% |
| 2025-10-27 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 561437 | 16878 | 0.93% |