| 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 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.61 | 178215 | 4631 | 0.49% |
| 2026-02-02 | 2.64 | 2.58 | -0.06 | -2.27% | 2.58 | 2.65 | 210706 | 5511 | 0.58% |
| 2026-01-30 | 2.66 | 2.64 | -0.02 | -0.75% | 2.62 | 2.70 | 243310 | 6445 | 0.67% |
| 2026-01-29 | 2.62 | 2.66 | 0.04 | 1.53% | 2.59 | 2.68 | 294849 | 7818 | 0.82% |
| 2026-01-28 | 2.61 | 2.62 | 0.00 | 0.00% | 2.61 | 2.64 | 189155 | 4969 | 0.52% |
| 2026-01-27 | 2.67 | 2.62 | -0.06 | -2.24% | 2.60 | 2.68 | 273701 | 7198 | 0.76% |
| 2026-01-26 | 2.67 | 2.68 | -0.08 | -2.90% | 2.64 | 2.70 | 500094 | 13330 | 1.38% |
| 2026-01-23 | 2.73 | 2.76 | 0.02 | 0.73% | 2.73 | 2.76 | 278174 | 7637 | 0.77% |
| 2026-01-22 | 2.72 | 2.74 | 0.03 | 1.11% | 2.70 | 2.74 | 217860 | 5934 | 0.60% |
| 2026-01-21 | 2.74 | 2.71 | -0.04 | -1.45% | 2.69 | 2.75 | 310114 | 8421 | 0.86% |
| 2026-01-20 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.76 | 283866 | 7773 | 0.79% |
| 2026-01-19 | 2.71 | 2.73 | -0.01 | -0.36% | 2.67 | 2.75 | 285302 | 7737 | 0.79% |
| 2026-01-16 | 2.83 | 2.74 | -0.09 | -3.18% | 2.73 | 2.85 | 359382 | 9971 | 0.99% |
| 2026-01-15 | 2.85 | 2.83 | -0.06 | -2.08% | 2.80 | 2.89 | 420729 | 11936 | 1.16% |
| 2026-01-14 | 2.88 | 2.89 | -0.01 | -0.34% | 2.84 | 2.96 | 802032 | 23281 | 2.22% |
| 2026-01-13 | 2.80 | 2.90 | 0.08 | 2.84% | 2.80 | 3.07 | 981211 | 28620 | 2.72% |
| 2026-01-12 | 2.74 | 2.82 | 0.07 | 2.55% | 2.73 | 2.85 | 582104 | 16283 | 1.61% |
| 2026-01-09 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.76 | 314347 | 8602 | 0.87% |
| 2026-01-08 | 2.70 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 263002 | 7159 | 0.73% |
| 2026-01-07 | 2.75 | 2.72 | -0.05 | -1.81% | 2.72 | 2.76 | 281596 | 7700 | 0.78% |
| 2026-01-06 | 2.71 | 2.77 | 0.06 | 2.21% | 2.71 | 2.77 | 349023 | 9564 | 0.97% |
| 2026-01-05 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 238539 | 6445 | 0.66% |
| 2025-12-31 | 2.73 | 2.70 | -0.01 | -0.37% | 2.67 | 2.75 | 225297 | 6077 | 0.62% |
| 2025-12-30 | 2.71 | 2.71 | -0.01 | -0.37% | 2.66 | 2.75 | 338152 | 9155 | 0.94% |
| 2025-12-29 | 2.76 | 2.72 | -0.04 | -1.45% | 2.72 | 2.80 | 317533 | 8711 | 0.88% |
| 2025-12-26 | 2.78 | 2.76 | -0.04 | -1.43% | 2.76 | 2.81 | 416547 | 11588 | 1.15% |
| 2025-12-25 | 2.84 | 2.80 | -0.04 | -1.41% | 2.78 | 2.85 | 394750 | 11076 | 1.09% |
| 2025-12-24 | 2.81 | 2.84 | 0.01 | 0.35% | 2.78 | 2.84 | 391109 | 10985 | 1.08% |
| 2025-12-23 | 2.90 | 2.83 | -0.08 | -2.75% | 2.79 | 2.91 | 641938 | 18150 | 1.78% |
| 2025-12-22 | 2.96 | 2.91 | -0.07 | -2.35% | 2.89 | 2.97 | 673354 | 19607 | 1.86% |
| 2025-12-19 | 2.93 | 2.98 | 0.06 | 2.05% | 2.88 | 3.04 | 992913 | 29431 | 2.75% |
| 2025-12-18 | 2.91 | 2.92 | -0.01 | -0.34% | 2.87 | 3.00 | 913873 | 26923 | 2.53% |
| 2025-12-17 | 3.00 | 2.93 | -0.04 | -1.35% | 2.89 | 3.08 | 1184105 | 35157 | 3.28% |
| 2025-12-16 | 2.89 | 2.97 | 0.09 | 3.13% | 2.84 | 3.16 | 1828712 | 55268 | 5.06% |
| 2025-12-15 | 2.58 | 2.88 | 0.26 | 9.92% | 2.58 | 2.88 | 980585 | 26851 | 2.71% |
| 2025-12-12 | 2.76 | 2.62 | -0.21 | -7.42% | 2.61 | 2.78 | 1112712 | 29657 | 3.08% |
| 2025-12-11 | 3.17 | 2.83 | -0.24 | -7.82% | 2.81 | 3.21 | 2126344 | 63014 | 5.88% |
| 2025-12-10 | 2.90 | 3.07 | 0.28 | 10.04% | 2.89 | 3.07 | 1497770 | 45504 | 4.14% |
| 2025-12-09 | 2.54 | 2.79 | 0.25 | 9.84% | 2.47 | 2.79 | 737538 | 19720 | 2.04% |
| 2025-12-08 | 2.53 | 2.54 | 0.01 | 0.40% | 2.53 | 2.58 | 194042 | 4954 | 0.54% |
| 2025-12-05 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 185688 | 4666 | 0.51% |
| 2025-12-04 | 2.61 | 2.52 | -0.12 | -4.55% | 2.50 | 2.62 | 401785 | 10194 | 1.11% |
| 2025-12-03 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.68 | 131545 | 3488 | 0.36% |
| 2025-12-02 | 2.66 | 2.67 | 0.00 | 0.00% | 2.64 | 2.69 | 140022 | 3731 | 0.39% |
| 2025-12-01 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.69 | 123259 | 3291 | 0.34% |
| 2025-11-28 | 2.64 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 168986 | 4454 | 0.47% |
| 2025-11-27 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 184587 | 4891 | 0.51% |
| 2025-11-26 | 2.63 | 2.67 | 0.05 | 1.91% | 2.62 | 2.73 | 328185 | 8780 | 0.91% |
| 2025-11-25 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.65 | 146836 | 3864 | 0.41% |
| 2025-11-24 | 2.62 | 2.62 | 0.01 | 0.38% | 2.60 | 2.64 | 159896 | 4195 | 0.44% |
| 2025-11-21 | 2.71 | 2.61 | -0.12 | -4.40% | 2.61 | 2.72 | 284189 | 7537 | 0.79% |
| 2025-11-20 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.75 | 252956 | 6857 | 0.70% |
| 2025-11-19 | 2.77 | 2.71 | -0.06 | -2.17% | 2.70 | 2.78 | 300194 | 8199 | 0.83% |
| 2025-11-18 | 2.86 | 2.77 | -0.09 | -3.15% | 2.75 | 2.86 | 454199 | 12650 | 1.26% |
| 2025-11-17 | 2.84 | 2.86 | 0.02 | 0.70% | 2.83 | 2.86 | 247614 | 7048 | 0.69% |
| 2025-11-14 | 2.83 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 369207 | 10516 | 1.02% |
| 2025-11-13 | 2.80 | 2.84 | 0.05 | 1.79% | 2.78 | 2.84 | 323824 | 9126 | 0.90% |
| 2025-11-12 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.82 | 225057 | 6295 | 0.62% |
| 2025-11-11 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 283386 | 7944 | 0.78% |
| 2025-11-10 | 2.76 | 2.79 | 0.03 | 1.09% | 2.75 | 2.79 | 244255 | 6787 | 0.68% |
| 2025-11-07 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 155528 | 4301 | 0.43% |
| 2025-11-06 | 2.78 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 205442 | 5682 | 0.57% |
| 2025-11-05 | 2.75 | 2.79 | 0.03 | 1.09% | 2.74 | 2.79 | 217624 | 6041 | 0.60% |
| 2025-11-04 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.78 | 160500 | 4435 | 0.44% |
| 2025-11-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.78 | 162614 | 4498 | 0.45% |
| 2025-10-31 | 2.75 | 2.77 | 0.02 | 0.73% | 2.75 | 2.78 | 121403 | 3356 | 0.34% |
| 2025-10-30 | 2.79 | 2.75 | -0.05 | -1.79% | 2.75 | 2.80 | 193322 | 5357 | 0.54% |
| 2025-10-29 | 2.79 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 102258 | 2851 | 0.28% |
| 2025-10-28 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 144295 | 4030 | 0.40% |
| 2025-10-27 | 2.82 | 2.80 | -0.01 | -0.36% | 2.78 | 2.83 | 159640 | 4473 | 0.44% |