| 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 | 2.53 | 2.61 | 0.08 | 3.16% | 2.52 | 2.62 | 603268 | 15585 | 0.81% |
| 2026-02-03 | 2.53 | 2.53 | 0.01 | 0.40% | 2.51 | 2.57 | 270046 | 6837 | 0.36% |
| 2026-02-02 | 2.54 | 2.52 | -0.03 | -1.18% | 2.52 | 2.62 | 470775 | 12076 | 0.63% |
| 2026-01-30 | 2.54 | 2.55 | 0.00 | 0.00% | 2.51 | 2.60 | 421128 | 10790 | 0.56% |
| 2026-01-29 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.57 | 308376 | 7865 | 0.41% |
| 2026-01-28 | 2.50 | 2.54 | 0.03 | 1.20% | 2.48 | 2.56 | 368732 | 9316 | 0.49% |
| 2026-01-27 | 2.55 | 2.51 | -0.04 | -1.57% | 2.46 | 2.56 | 320401 | 7988 | 0.43% |
| 2026-01-26 | 2.57 | 2.55 | -0.02 | -0.78% | 2.53 | 2.59 | 365534 | 9338 | 0.49% |
| 2026-01-23 | 2.54 | 2.57 | 0.04 | 1.58% | 2.53 | 2.57 | 320962 | 8219 | 0.43% |
| 2026-01-22 | 2.51 | 2.53 | 0.03 | 1.20% | 2.50 | 2.55 | 308262 | 7788 | 0.41% |
| 2026-01-21 | 2.53 | 2.50 | -0.03 | -1.19% | 2.48 | 2.54 | 337194 | 8446 | 0.45% |
| 2026-01-20 | 2.50 | 2.53 | 0.03 | 1.20% | 2.50 | 2.54 | 419117 | 10574 | 0.56% |
| 2026-01-19 | 2.43 | 2.50 | 0.07 | 2.88% | 2.42 | 2.51 | 441011 | 10971 | 0.59% |
| 2026-01-16 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.49 | 357998 | 8787 | 0.48% |
| 2026-01-15 | 2.47 | 2.44 | -0.03 | -1.21% | 2.41 | 2.47 | 257150 | 6260 | 0.34% |
| 2026-01-14 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.51 | 392292 | 9750 | 0.52% |
| 2026-01-13 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.51 | 382472 | 9513 | 0.51% |
| 2026-01-12 | 2.50 | 2.51 | 0.02 | 0.80% | 2.48 | 2.51 | 377280 | 9413 | 0.50% |
| 2026-01-09 | 2.45 | 2.49 | 0.04 | 1.63% | 2.45 | 2.50 | 411028 | 10211 | 0.55% |
| 2026-01-08 | 2.45 | 2.45 | -0.01 | -0.41% | 2.43 | 2.48 | 223783 | 5499 | 0.30% |
| 2026-01-07 | 2.43 | 2.46 | 0.03 | 1.23% | 2.41 | 2.47 | 378638 | 9242 | 0.51% |
| 2026-01-06 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 275494 | 6671 | 0.37% |
| 2026-01-05 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 248730 | 5944 | 0.33% |
| 2025-12-31 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 169636 | 4057 | 0.23% |
| 2025-12-30 | 2.41 | 2.40 | -0.02 | -0.83% | 2.38 | 2.43 | 230122 | 5545 | 0.31% |
| 2025-12-29 | 2.46 | 2.42 | -0.05 | -2.02% | 2.42 | 2.47 | 195595 | 4777 | 0.26% |
| 2025-12-26 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 159551 | 3951 | 0.21% |
| 2025-12-25 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.50 | 147334 | 3664 | 0.20% |
| 2025-12-24 | 2.46 | 2.48 | 0.01 | 0.40% | 2.44 | 2.53 | 264554 | 6576 | 0.35% |
| 2025-12-23 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.47 | 269939 | 6601 | 0.36% |
| 2025-12-22 | 2.45 | 2.45 | 0.00 | 0.00% | 2.44 | 2.48 | 215315 | 5293 | 0.29% |
| 2025-12-19 | 2.39 | 2.45 | 0.05 | 2.08% | 2.39 | 2.45 | 237105 | 5752 | 0.86% |
| 2025-12-18 | 2.38 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 173134 | 4147 | 0.63% |
| 2025-12-17 | 2.41 | 2.39 | -0.02 | -0.83% | 2.35 | 2.42 | 255203 | 6069 | 0.93% |
| 2025-12-16 | 2.47 | 2.41 | -0.07 | -2.82% | 2.40 | 2.48 | 318479 | 7703 | 1.16% |
| 2025-12-15 | 2.48 | 2.48 | 0.00 | 0.00% | 2.45 | 2.50 | 253064 | 6273 | 0.92% |
| 2025-12-12 | 2.42 | 2.48 | 0.06 | 2.48% | 2.42 | 2.49 | 456402 | 11243 | 1.66% |
| 2025-12-11 | 2.48 | 2.42 | -0.05 | -2.02% | 2.42 | 2.49 | 253141 | 6195 | 0.92% |
| 2025-12-10 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.50 | 235342 | 5825 | 0.86% |
| 2025-12-09 | 2.55 | 2.49 | -0.06 | -2.35% | 2.47 | 2.56 | 359664 | 8996 | 1.31% |
| 2025-12-08 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.56 | 270366 | 6852 | 0.98% |
| 2025-12-05 | 2.52 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 214076 | 5385 | 0.78% |
| 2025-12-04 | 2.56 | 2.51 | -0.05 | -1.95% | 2.51 | 2.58 | 263919 | 6689 | 0.96% |
| 2025-12-03 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.60 | 296602 | 7623 | 1.08% |
| 2025-12-02 | 2.58 | 2.57 | -0.01 | -0.39% | 2.54 | 2.59 | 256409 | 6583 | 0.93% |
| 2025-12-01 | 2.55 | 2.58 | 0.06 | 2.38% | 2.54 | 2.62 | 355320 | 9160 | 1.29% |
| 2025-11-28 | 2.49 | 2.52 | 0.03 | 1.20% | 2.46 | 2.52 | 244546 | 6092 | 0.89% |
| 2025-11-27 | 2.51 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 222193 | 5543 | 0.81% |
| 2025-11-26 | 2.47 | 2.50 | 0.03 | 1.21% | 2.47 | 2.54 | 288175 | 7213 | 1.05% |
| 2025-11-25 | 2.47 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 263494 | 6522 | 0.96% |
| 2025-11-24 | 2.46 | 2.46 | 0.01 | 0.41% | 2.44 | 2.48 | 268311 | 6612 | 0.98% |
| 2025-11-21 | 2.52 | 2.45 | -0.07 | -2.78% | 2.45 | 2.52 | 452554 | 11202 | 1.65% |
| 2025-11-20 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 309881 | 7857 | 1.13% |
| 2025-11-19 | 2.60 | 2.54 | -0.07 | -2.68% | 2.54 | 2.62 | 314390 | 8068 | 1.14% |
| 2025-11-18 | 2.71 | 2.61 | -0.10 | -3.69% | 2.59 | 2.71 | 458953 | 12076 | 1.67% |
| 2025-11-17 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.72 | 431437 | 11595 | 1.57% |
| 2025-11-14 | 2.69 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 393466 | 10675 | 1.43% |
| 2025-11-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 334051 | 8999 | 1.22% |
| 2025-11-12 | 2.70 | 2.69 | -0.03 | -1.10% | 2.68 | 2.74 | 380042 | 10275 | 1.38% |
| 2025-11-11 | 2.74 | 2.72 | -0.05 | -1.81% | 2.71 | 2.78 | 640799 | 17497 | 2.33% |
| 2025-11-10 | 2.88 | 2.77 | 0.09 | 3.36% | 2.74 | 2.89 | 1095802 | 30494 | 3.99% |
| 2025-11-07 | 2.66 | 2.68 | 0.00 | 0.00% | 2.66 | 2.72 | 394574 | 10611 | 1.44% |
| 2025-11-06 | 2.68 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 425551 | 11437 | 1.55% |
| 2025-11-05 | 2.62 | 2.67 | 0.03 | 1.14% | 2.60 | 2.70 | 538140 | 14394 | 1.96% |
| 2025-11-04 | 2.59 | 2.64 | 0.06 | 2.33% | 2.58 | 2.68 | 476601 | 12547 | 1.73% |
| 2025-11-03 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.60 | 265945 | 6859 | 0.97% |
| 2025-10-31 | 2.59 | 2.57 | -0.04 | -1.53% | 2.55 | 2.60 | 344387 | 8865 | 1.25% |
| 2025-10-30 | 2.62 | 2.61 | -0.03 | -1.14% | 2.57 | 2.63 | 422407 | 10964 | 1.54% |
| 2025-10-29 | 2.64 | 2.64 | 0.01 | 0.38% | 2.61 | 2.67 | 350127 | 9249 | 1.27% |
| 2025-10-28 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 347359 | 9128 | 1.26% |
| 2025-10-27 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.69 | 469164 | 12438 | 1.71% |