| 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 | 2.64 | 2.69 | 0.04 | 1.51% | 2.63 | 2.69 | 253034 | 6760 | 1.37% |
| 2026-02-03 | 2.63 | 2.65 | 0.03 | 1.15% | 2.62 | 2.65 | 189967 | 5011 | 1.03% |
| 2026-02-02 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.68 | 235466 | 6231 | 1.27% |
| 2026-01-30 | 2.68 | 2.64 | -0.07 | -2.58% | 2.63 | 2.69 | 363916 | 9644 | 1.97% |
| 2026-01-29 | 2.71 | 2.71 | -0.02 | -0.73% | 2.69 | 2.74 | 353269 | 9572 | 1.91% |
| 2026-01-28 | 2.70 | 2.73 | 0.02 | 0.74% | 2.69 | 2.74 | 214098 | 5821 | 1.16% |
| 2026-01-27 | 2.76 | 2.71 | -0.05 | -1.81% | 2.68 | 2.76 | 319406 | 8652 | 1.73% |
| 2026-01-26 | 2.81 | 2.76 | -0.05 | -1.78% | 2.73 | 2.82 | 415641 | 11478 | 2.25% |
| 2026-01-23 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.81 | 363571 | 10154 | 1.97% |
| 2026-01-22 | 2.75 | 2.78 | 0.03 | 1.09% | 2.73 | 2.79 | 279404 | 7734 | 1.51% |
| 2026-01-21 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.78 | 264192 | 7258 | 1.43% |
| 2026-01-20 | 2.78 | 2.78 | 0.00 | 0.00% | 2.75 | 2.80 | 354530 | 9824 | 1.92% |
| 2026-01-19 | 2.72 | 2.78 | 0.06 | 2.21% | 2.71 | 2.79 | 343369 | 9474 | 1.86% |
| 2026-01-16 | 2.79 | 2.72 | -0.06 | -2.16% | 2.71 | 2.80 | 575357 | 15789 | 3.11% |
| 2026-01-15 | 2.85 | 2.78 | -0.08 | -2.80% | 2.76 | 2.86 | 514119 | 14381 | 2.78% |
| 2026-01-14 | 2.83 | 2.86 | 0.02 | 0.70% | 2.81 | 2.91 | 748516 | 21422 | 4.05% |
| 2026-01-13 | 2.87 | 2.84 | -0.03 | -1.05% | 2.82 | 2.96 | 984801 | 28433 | 5.33% |
| 2026-01-12 | 2.77 | 2.87 | 0.09 | 3.24% | 2.76 | 2.88 | 714981 | 20249 | 3.87% |
| 2026-01-09 | 2.74 | 2.78 | 0.03 | 1.09% | 2.73 | 2.78 | 486702 | 13431 | 2.63% |
| 2026-01-08 | 2.71 | 2.75 | 0.02 | 0.73% | 2.70 | 2.75 | 336165 | 9161 | 1.82% |
| 2026-01-07 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.76 | 407781 | 11148 | 2.21% |
| 2026-01-06 | 2.72 | 2.77 | 0.05 | 1.84% | 2.70 | 2.77 | 498840 | 13687 | 2.70% |
| 2026-01-05 | 2.74 | 2.72 | -0.01 | -0.37% | 2.70 | 2.75 | 452472 | 12308 | 2.45% |
| 2025-12-31 | 2.80 | 2.73 | -0.05 | -1.80% | 2.72 | 2.82 | 439623 | 12049 | 2.38% |
| 2025-12-30 | 2.85 | 2.78 | -0.09 | -3.14% | 2.77 | 2.86 | 615976 | 17214 | 3.33% |
| 2025-12-29 | 2.94 | 2.87 | -0.09 | -3.04% | 2.85 | 3.00 | 709660 | 20542 | 3.84% |
| 2025-12-26 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 3.03 | 612528 | 18212 | 3.31% |
| 2025-12-25 | 2.97 | 2.94 | -0.03 | -1.01% | 2.92 | 3.01 | 492264 | 14531 | 2.66% |
| 2025-12-24 | 3.00 | 2.97 | -0.02 | -0.67% | 2.90 | 3.00 | 628470 | 18515 | 3.40% |
| 2025-12-23 | 3.02 | 2.99 | -0.06 | -1.97% | 2.94 | 3.04 | 727504 | 21633 | 3.94% |
| 2025-12-22 | 3.05 | 3.05 | -0.05 | -1.61% | 3.02 | 3.11 | 758468 | 23106 | 4.10% |
| 2025-12-19 | 3.03 | 3.10 | 0.06 | 1.97% | 2.96 | 3.13 | 1255804 | 38484 | 6.80% |
| 2025-12-18 | 2.96 | 3.04 | 0.03 | 1.00% | 2.96 | 3.09 | 1234727 | 37457 | 6.68% |
| 2025-12-17 | 2.97 | 3.01 | 0.05 | 1.69% | 2.88 | 3.10 | 1273121 | 38213 | 6.89% |
| 2025-12-16 | 2.89 | 2.96 | 0.05 | 1.72% | 2.89 | 3.07 | 1094775 | 32647 | 5.92% |
| 2025-12-15 | 2.82 | 2.91 | 0.09 | 3.19% | 2.81 | 2.95 | 786738 | 22693 | 4.26% |
| 2025-12-12 | 2.87 | 2.82 | -0.11 | -3.75% | 2.80 | 2.93 | 850497 | 24160 | 4.60% |
| 2025-12-11 | 3.00 | 2.93 | -0.12 | -3.93% | 2.88 | 3.02 | 1236425 | 36292 | 6.69% |
| 2025-12-10 | 3.16 | 3.05 | -0.08 | -2.56% | 3.03 | 3.21 | 1476908 | 45792 | 7.99% |
| 2025-12-09 | 3.09 | 3.13 | 0.01 | 0.32% | 3.06 | 3.18 | 1252566 | 39111 | 6.78% |
| 2025-12-08 | 3.04 | 3.12 | 0.09 | 2.97% | 3.01 | 3.19 | 1683053 | 52091 | 9.11% |
| 2025-12-05 | 2.96 | 3.03 | -0.02 | -0.66% | 2.90 | 3.09 | 1443270 | 43656 | 7.81% |
| 2025-12-04 | 3.00 | 3.05 | 0.06 | 2.01% | 2.95 | 3.20 | 1698480 | 52117 | 9.19% |
| 2025-12-03 | 2.96 | 2.99 | 0.03 | 1.01% | 2.88 | 3.13 | 1740802 | 52130 | 9.42% |
| 2025-12-02 | 2.93 | 2.96 | 0.06 | 2.07% | 2.89 | 3.02 | 1617967 | 48102 | 8.76% |
| 2025-12-01 | 3.04 | 2.90 | -0.07 | -2.36% | 2.90 | 3.12 | 2271818 | 67801 | 12.29% |
| 2025-11-28 | 2.70 | 2.97 | 0.27 | 10.00% | 2.69 | 2.97 | 1428684 | 41054 | 7.73% |
| 2025-11-27 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.76 | 351713 | 9533 | 1.90% |
| 2025-11-26 | 2.63 | 2.70 | 0.07 | 2.66% | 2.62 | 2.70 | 367705 | 9833 | 1.99% |
| 2025-11-25 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.65 | 181772 | 4780 | 0.98% |
| 2025-11-24 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.63 | 214136 | 5584 | 1.16% |
| 2025-11-21 | 2.66 | 2.60 | -0.12 | -4.41% | 2.58 | 2.71 | 571389 | 15016 | 3.09% |
| 2025-11-20 | 2.81 | 2.72 | -0.08 | -2.86% | 2.69 | 2.82 | 468367 | 12777 | 2.53% |
| 2025-11-19 | 2.76 | 2.80 | 0.03 | 1.08% | 2.76 | 2.84 | 507524 | 14211 | 2.75% |
| 2025-11-18 | 2.82 | 2.77 | -0.06 | -2.12% | 2.72 | 2.83 | 419364 | 11559 | 2.27% |
| 2025-11-17 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.85 | 305432 | 8614 | 1.65% |
| 2025-11-14 | 2.81 | 2.82 | 0.00 | 0.00% | 2.80 | 2.87 | 391448 | 11093 | 2.12% |
| 2025-11-13 | 2.78 | 2.82 | 0.03 | 1.08% | 2.76 | 2.82 | 407536 | 11390 | 2.21% |
| 2025-11-12 | 2.80 | 2.79 | 0.00 | 0.00% | 2.77 | 2.83 | 361914 | 10095 | 1.96% |
| 2025-11-11 | 2.74 | 2.79 | 0.05 | 1.82% | 2.72 | 2.82 | 540857 | 15053 | 2.93% |
| 2025-11-10 | 2.68 | 2.74 | 0.06 | 2.24% | 2.66 | 2.74 | 434954 | 11816 | 2.35% |
| 2025-11-07 | 2.69 | 2.68 | -0.01 | -0.37% | 2.68 | 2.72 | 210670 | 5673 | 1.14% |
| 2025-11-06 | 2.72 | 2.69 | -0.03 | -1.10% | 2.68 | 2.72 | 275278 | 7410 | 1.49% |
| 2025-11-05 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.73 | 394054 | 10674 | 2.13% |
| 2025-11-04 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.69 | 266836 | 7134 | 1.44% |
| 2025-11-03 | 2.64 | 2.68 | 0.02 | 0.75% | 2.64 | 2.68 | 174175 | 4637 | 0.94% |
| 2025-10-31 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.66 | 176697 | 4669 | 0.96% |
| 2025-10-30 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 219100 | 5801 | 1.19% |
| 2025-10-29 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.69 | 173338 | 4615 | 0.94% |
| 2025-10-28 | 2.69 | 2.69 | -0.01 | -0.37% | 2.67 | 2.70 | 180856 | 4860 | 0.98% |
| 2025-10-27 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.71 | 236048 | 6348 | 1.28% |