| 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 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.80 | 555500 | 15369 | 1.56% |
| 2026-02-02 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.84 | 469312 | 13197 | 1.32% |
| 2026-01-30 | 2.82 | 2.81 | -0.01 | -0.35% | 2.80 | 2.85 | 533915 | 15094 | 1.50% |
| 2026-01-29 | 2.78 | 2.82 | 0.04 | 1.44% | 2.76 | 2.83 | 684185 | 19156 | 1.93% |
| 2026-01-28 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 527917 | 14647 | 1.49% |
| 2026-01-27 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.79 | 434216 | 12029 | 1.22% |
| 2026-01-26 | 2.77 | 2.80 | 0.03 | 1.08% | 2.75 | 2.80 | 592106 | 16444 | 1.67% |
| 2026-01-23 | 2.77 | 2.77 | 0.00 | 0.00% | 2.76 | 2.80 | 490168 | 13615 | 1.38% |
| 2026-01-22 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.78 | 417986 | 11553 | 1.18% |
| 2026-01-21 | 2.77 | 2.75 | -0.02 | -0.72% | 2.74 | 2.78 | 404619 | 11165 | 1.14% |
| 2026-01-20 | 2.75 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 299350 | 8262 | 0.84% |
| 2026-01-19 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 285598 | 7872 | 0.80% |
| 2026-01-16 | 2.79 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 384973 | 10629 | 1.08% |
| 2026-01-15 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.80 | 308332 | 8589 | 0.87% |
| 2026-01-14 | 2.81 | 2.79 | -0.02 | -0.71% | 2.79 | 2.83 | 498629 | 13993 | 1.40% |
| 2026-01-13 | 2.80 | 2.81 | 0.02 | 0.72% | 2.79 | 2.84 | 549161 | 15459 | 1.55% |
| 2026-01-12 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 386585 | 10749 | 1.09% |
| 2026-01-09 | 2.77 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 199657 | 5518 | 0.56% |
| 2026-01-08 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 253794 | 7012 | 0.71% |
| 2026-01-07 | 2.79 | 2.77 | -0.02 | -0.72% | 2.77 | 2.79 | 257746 | 7158 | 0.73% |
| 2026-01-06 | 2.77 | 2.79 | 0.02 | 0.72% | 2.77 | 2.79 | 323415 | 8993 | 0.91% |
| 2026-01-05 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 263777 | 7295 | 0.74% |
| 2025-12-31 | 2.77 | 2.76 | -0.01 | -0.36% | 2.76 | 2.78 | 214194 | 5937 | 0.60% |
| 2025-12-30 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 247493 | 6842 | 0.70% |
| 2025-12-29 | 2.77 | 2.77 | 0.01 | 0.36% | 2.76 | 2.78 | 253939 | 7033 | 0.72% |
| 2025-12-26 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 234874 | 6499 | 0.66% |
| 2025-12-25 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 161676 | 4470 | 0.46% |
| 2025-12-24 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.76 | 232521 | 6388 | 0.65% |
| 2025-12-23 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.77 | 226597 | 6236 | 0.64% |
| 2025-12-22 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.78 | 284469 | 7850 | 0.80% |
| 2025-12-19 | 2.77 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 238780 | 6626 | 0.67% |
| 2025-12-18 | 2.75 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 277513 | 7682 | 0.78% |
| 2025-12-17 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 335529 | 9204 | 0.94% |
| 2025-12-16 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.75 | 302009 | 8263 | 0.85% |
| 2025-12-15 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.74 | 284831 | 7781 | 0.80% |
| 2025-12-12 | 2.73 | 2.72 | -0.02 | -0.73% | 2.72 | 2.75 | 391968 | 10695 | 1.10% |
| 2025-12-11 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.75 | 311679 | 8536 | 0.88% |
| 2025-12-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 325924 | 8947 | 0.92% |
| 2025-12-09 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.79 | 382661 | 10591 | 1.08% |
| 2025-12-08 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.81 | 351440 | 9821 | 0.99% |
| 2025-12-05 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 312063 | 8695 | 0.88% |
| 2025-12-04 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.82 | 255048 | 7149 | 0.72% |
| 2025-12-03 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.83 | 392330 | 11047 | 1.10% |
| 2025-12-02 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.81 | 176006 | 4926 | 0.50% |
| 2025-12-01 | 2.78 | 2.80 | 0.03 | 1.08% | 2.77 | 2.81 | 397111 | 11095 | 1.12% |
| 2025-11-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 288591 | 7983 | 0.81% |
| 2025-11-27 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 229694 | 6375 | 0.65% |
| 2025-11-26 | 2.79 | 2.78 | 0.00 | 0.00% | 2.77 | 2.80 | 284587 | 7922 | 0.80% |
| 2025-11-25 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.80 | 367302 | 10220 | 1.03% |
| 2025-11-24 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.79 | 391940 | 10881 | 1.10% |
| 2025-11-21 | 2.86 | 2.77 | -0.11 | -3.82% | 2.77 | 2.88 | 857307 | 24177 | 2.41% |
| 2025-11-20 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.90 | 655138 | 18795 | 1.84% |
| 2025-11-19 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.85 | 306783 | 8708 | 0.86% |
| 2025-11-18 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 463863 | 13234 | 1.31% |
| 2025-11-17 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 429148 | 12353 | 1.21% |
| 2025-11-14 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.92 | 658344 | 19133 | 1.85% |
| 2025-11-13 | 2.90 | 2.88 | -0.01 | -0.35% | 2.85 | 2.90 | 588818 | 16913 | 1.66% |
| 2025-11-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.88 | 2.91 | 578561 | 16742 | 1.63% |
| 2025-11-11 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.89 | 410861 | 11827 | 1.16% |
| 2025-11-10 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.89 | 366337 | 10544 | 1.03% |
| 2025-11-07 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.89 | 310953 | 8952 | 0.88% |
| 2025-11-06 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.88 | 317298 | 9094 | 0.89% |
| 2025-11-05 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.89 | 355003 | 10204 | 1.00% |
| 2025-11-04 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.88 | 475903 | 13637 | 1.34% |
| 2025-11-03 | 2.84 | 2.84 | 0.01 | 0.35% | 2.82 | 2.85 | 364515 | 10338 | 1.03% |
| 2025-10-31 | 2.83 | 2.83 | -0.04 | -1.39% | 2.81 | 2.85 | 665360 | 18816 | 1.87% |
| 2025-10-30 | 2.86 | 2.87 | 0.00 | 0.00% | 2.86 | 2.89 | 397463 | 11416 | 1.12% |
| 2025-10-29 | 2.91 | 2.87 | -0.04 | -1.37% | 2.85 | 2.92 | 546979 | 15714 | 1.54% |
| 2025-10-28 | 2.93 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 447152 | 13046 | 1.26% |
| 2025-10-27 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 440503 | 12875 | 1.24% |