| 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 | 2.83 | 2.87 | 0.03 | 1.06% | 2.82 | 2.87 | 432037 | 12291 | 0.79% |
| 2026-02-03 | 2.81 | 2.84 | 0.04 | 1.43% | 2.81 | 2.85 | 386237 | 10933 | 0.71% |
| 2026-02-02 | 2.86 | 2.80 | -0.07 | -2.44% | 2.80 | 2.88 | 664746 | 18858 | 1.22% |
| 2026-01-30 | 2.92 | 2.87 | -0.06 | -2.05% | 2.85 | 2.93 | 713553 | 20542 | 1.30% |
| 2026-01-29 | 2.93 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 584823 | 17108 | 1.07% |
| 2026-01-28 | 2.92 | 2.94 | 0.00 | 0.00% | 2.91 | 2.95 | 533846 | 15638 | 0.98% |
| 2026-01-27 | 2.95 | 2.94 | -0.01 | -0.34% | 2.88 | 2.96 | 697932 | 20339 | 1.28% |
| 2026-01-26 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.02 | 680165 | 20166 | 1.24% |
| 2026-01-23 | 2.97 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 675919 | 20194 | 1.24% |
| 2026-01-22 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 3.01 | 703289 | 20912 | 1.29% |
| 2026-01-21 | 2.91 | 2.93 | 0.01 | 0.34% | 2.89 | 2.93 | 435888 | 12717 | 0.80% |
| 2026-01-20 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 491372 | 14299 | 0.90% |
| 2026-01-19 | 2.92 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 529878 | 15434 | 0.97% |
| 2026-01-16 | 2.97 | 2.92 | -0.01 | -0.34% | 2.90 | 3.00 | 727676 | 21296 | 1.33% |
| 2026-01-15 | 3.00 | 2.93 | -0.10 | -3.30% | 2.91 | 3.01 | 1053947 | 31025 | 1.93% |
| 2026-01-14 | 3.00 | 3.03 | -0.02 | -0.66% | 2.99 | 3.12 | 1996985 | 61123 | 3.65% |
| 2026-01-13 | 2.93 | 3.05 | 0.13 | 4.45% | 2.89 | 3.21 | 2803484 | 87107 | 5.13% |
| 2026-01-12 | 2.88 | 2.92 | 0.04 | 1.39% | 2.86 | 2.92 | 861798 | 24949 | 1.58% |
| 2026-01-09 | 2.85 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 576184 | 16542 | 1.05% |
| 2026-01-08 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.87 | 415343 | 11859 | 0.76% |
| 2026-01-07 | 2.91 | 2.86 | -0.06 | -2.05% | 2.86 | 2.92 | 617520 | 17791 | 1.13% |
| 2026-01-06 | 2.84 | 2.92 | 0.08 | 2.82% | 2.84 | 2.92 | 791121 | 22879 | 1.45% |
| 2026-01-05 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.86 | 415356 | 11806 | 0.76% |
| 2025-12-31 | 2.83 | 2.83 | -0.01 | -0.35% | 2.81 | 2.85 | 330194 | 9337 | 0.60% |
| 2025-12-30 | 2.86 | 2.84 | -0.02 | -0.70% | 2.83 | 2.86 | 348385 | 9915 | 0.64% |
| 2025-12-29 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 372069 | 10671 | 0.68% |
| 2025-12-26 | 2.87 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 453264 | 13053 | 0.83% |
| 2025-12-25 | 2.87 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 317130 | 9125 | 0.58% |
| 2025-12-24 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.88 | 341305 | 9766 | 0.62% |
| 2025-12-23 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 364987 | 10396 | 0.67% |
| 2025-12-22 | 2.89 | 2.87 | -0.02 | -0.69% | 2.87 | 2.91 | 360877 | 10417 | 0.66% |
| 2025-12-19 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.90 | 476316 | 13707 | 0.87% |
| 2025-12-18 | 2.84 | 2.84 | -0.01 | -0.35% | 2.83 | 2.86 | 284015 | 8075 | 0.52% |
| 2025-12-17 | 2.84 | 2.85 | 0.00 | 0.00% | 2.79 | 2.87 | 525205 | 14826 | 0.96% |
| 2025-12-16 | 2.88 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 405645 | 11558 | 0.74% |
| 2025-12-15 | 2.88 | 2.87 | -0.01 | -0.35% | 2.85 | 2.91 | 352106 | 10134 | 0.64% |
| 2025-12-12 | 2.85 | 2.88 | 0.02 | 0.70% | 2.84 | 2.91 | 640459 | 18473 | 1.17% |
| 2025-12-11 | 2.91 | 2.86 | -0.05 | -1.72% | 2.85 | 2.91 | 481289 | 13839 | 0.88% |
| 2025-12-10 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.91 | 317503 | 9185 | 0.58% |
| 2025-12-09 | 2.92 | 2.88 | -0.07 | -2.37% | 2.88 | 2.93 | 559703 | 16231 | 1.02% |
| 2025-12-08 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 3.01 | 699661 | 20831 | 1.28% |
| 2025-12-05 | 2.90 | 2.97 | 0.07 | 2.41% | 2.88 | 2.98 | 666367 | 19579 | 1.22% |
| 2025-12-04 | 2.93 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 340609 | 9880 | 0.62% |
| 2025-12-03 | 2.94 | 2.92 | -0.03 | -1.02% | 2.92 | 2.96 | 365780 | 10732 | 0.67% |
| 2025-12-02 | 2.93 | 2.95 | 0.01 | 0.34% | 2.88 | 2.98 | 635466 | 18607 | 1.16% |
| 2025-12-01 | 2.91 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 456028 | 13308 | 0.83% |
| 2025-11-28 | 2.87 | 2.90 | 0.03 | 1.05% | 2.84 | 2.92 | 443605 | 12780 | 0.81% |
| 2025-11-27 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 376704 | 10850 | 0.69% |
| 2025-11-26 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.93 | 460894 | 13350 | 0.84% |
| 2025-11-25 | 2.88 | 2.87 | 0.00 | 0.00% | 2.87 | 2.90 | 342965 | 9882 | 0.63% |
| 2025-11-24 | 2.86 | 2.87 | 0.03 | 1.06% | 2.84 | 2.89 | 413312 | 11846 | 0.76% |
| 2025-11-21 | 2.92 | 2.84 | -0.10 | -3.40% | 2.84 | 2.93 | 768290 | 22067 | 1.40% |
| 2025-11-20 | 2.96 | 2.94 | 0.00 | 0.00% | 2.93 | 2.98 | 428625 | 12650 | 0.78% |
| 2025-11-19 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 3.00 | 552039 | 16320 | 1.01% |
| 2025-11-18 | 3.02 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 836387 | 24955 | 1.53% |
| 2025-11-17 | 3.02 | 3.04 | 0.01 | 0.33% | 2.99 | 3.04 | 527340 | 15910 | 0.96% |
| 2025-11-14 | 3.02 | 3.03 | -0.01 | -0.33% | 3.02 | 3.06 | 614462 | 18683 | 1.12% |
| 2025-11-13 | 2.99 | 3.04 | 0.05 | 1.67% | 2.98 | 3.04 | 626072 | 18891 | 1.14% |
| 2025-11-12 | 3.01 | 2.99 | -0.03 | -0.99% | 2.97 | 3.03 | 553605 | 16600 | 1.01% |
| 2025-11-11 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.04 | 538540 | 16267 | 0.98% |
| 2025-11-10 | 2.98 | 3.01 | 0.04 | 1.35% | 2.97 | 3.01 | 519582 | 15541 | 0.95% |
| 2025-11-07 | 2.99 | 2.97 | -0.03 | -1.00% | 2.97 | 3.00 | 452281 | 13476 | 0.83% |
| 2025-11-06 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 497943 | 14950 | 0.91% |
| 2025-11-05 | 2.97 | 3.01 | 0.03 | 1.01% | 2.95 | 3.02 | 564949 | 16968 | 1.03% |
| 2025-11-04 | 3.00 | 2.98 | -0.03 | -1.00% | 2.97 | 3.01 | 412926 | 12331 | 0.76% |
| 2025-11-03 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.01 | 468924 | 14028 | 0.86% |
| 2025-10-31 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 531147 | 15909 | 0.97% |
| 2025-10-30 | 3.09 | 3.00 | -0.11 | -3.54% | 2.99 | 3.10 | 981689 | 29766 | 1.79% |
| 2025-10-29 | 3.02 | 3.11 | 0.09 | 2.98% | 3.01 | 3.12 | 1094868 | 33628 | 2.00% |
| 2025-10-28 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.05 | 487792 | 14740 | 0.89% |
| 2025-10-27 | 3.04 | 3.02 | 0.00 | 0.00% | 3.00 | 3.05 | 562638 | 17025 | 1.03% |