| 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 | 2.57 | 2.65 | 0.09 | 3.52% | 2.56 | 2.66 | 1327560 | 34725 | 1.36% |
| 2026-02-03 | 2.55 | 2.56 | 0.02 | 0.79% | 2.54 | 2.60 | 1025286 | 26279 | 1.05% |
| 2026-02-02 | 2.64 | 2.54 | -0.12 | -4.51% | 2.54 | 2.65 | 1269852 | 32916 | 1.30% |
| 2026-01-30 | 2.68 | 2.66 | -0.02 | -0.75% | 2.62 | 2.71 | 1130266 | 30086 | 1.16% |
| 2026-01-29 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.70 | 1078099 | 28856 | 1.11% |
| 2026-01-28 | 2.66 | 2.68 | 0.03 | 1.13% | 2.64 | 2.70 | 1174080 | 31435 | 1.20% |
| 2026-01-27 | 2.67 | 2.65 | -0.02 | -0.75% | 2.61 | 2.68 | 1036952 | 27379 | 1.06% |
| 2026-01-26 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 961230 | 25681 | 0.99% |
| 2026-01-23 | 2.68 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 984595 | 26109 | 1.01% |
| 2026-01-22 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.67 | 1319908 | 34930 | 1.35% |
| 2026-01-21 | 2.59 | 2.60 | 0.01 | 0.39% | 2.56 | 2.60 | 701035 | 18129 | 0.72% |
| 2026-01-20 | 2.55 | 2.59 | 0.04 | 1.57% | 2.54 | 2.59 | 1031990 | 26503 | 1.06% |
| 2026-01-19 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.55 | 619314 | 15721 | 0.64% |
| 2026-01-16 | 2.54 | 2.53 | 0.00 | 0.00% | 2.51 | 2.56 | 794192 | 20124 | 0.81% |
| 2026-01-15 | 2.56 | 2.53 | -0.03 | -1.17% | 2.53 | 2.58 | 710345 | 18099 | 0.73% |
| 2026-01-14 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.62 | 1268022 | 32779 | 1.30% |
| 2026-01-13 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.59 | 859312 | 22062 | 0.88% |
| 2026-01-12 | 2.54 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 1133940 | 28960 | 1.16% |
| 2026-01-09 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.55 | 699297 | 17718 | 0.72% |
| 2026-01-08 | 2.52 | 2.52 | 0.00 | 0.00% | 2.51 | 2.54 | 570177 | 14385 | 0.58% |
| 2026-01-07 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.56 | 553203 | 14038 | 0.57% |
| 2026-01-06 | 2.51 | 2.55 | 0.04 | 1.59% | 2.50 | 2.56 | 840549 | 21339 | 0.86% |
| 2026-01-05 | 2.52 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 639249 | 16015 | 0.66% |
| 2025-12-31 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 535469 | 13461 | 0.55% |
| 2025-12-30 | 2.52 | 2.51 | -0.01 | -0.40% | 2.48 | 2.53 | 698015 | 17488 | 0.72% |
| 2025-12-29 | 2.53 | 2.52 | -0.01 | -0.40% | 2.51 | 2.54 | 487308 | 12300 | 0.50% |
| 2025-12-26 | 2.53 | 2.53 | -0.01 | -0.39% | 2.51 | 2.54 | 526835 | 13313 | 0.54% |
| 2025-12-25 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.54 | 430016 | 10888 | 0.44% |
| 2025-12-24 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.54 | 583567 | 14747 | 0.60% |
| 2025-12-23 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.55 | 578784 | 14657 | 0.59% |
| 2025-12-22 | 2.51 | 2.53 | 0.03 | 1.20% | 2.50 | 2.55 | 724198 | 18323 | 0.74% |
| 2025-12-19 | 2.47 | 2.50 | 0.03 | 1.21% | 2.46 | 2.51 | 660028 | 16449 | 0.68% |
| 2025-12-18 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.49 | 462034 | 11433 | 0.47% |
| 2025-12-17 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.47 | 623980 | 15269 | 0.64% |
| 2025-12-16 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 775397 | 19001 | 0.80% |
| 2025-12-15 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 551516 | 13673 | 0.57% |
| 2025-12-12 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.50 | 819952 | 20300 | 0.84% |
| 2025-12-11 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.54 | 754645 | 18904 | 0.77% |
| 2025-12-10 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.54 | 498407 | 12585 | 0.51% |
| 2025-12-09 | 2.57 | 2.53 | -0.04 | -1.56% | 2.52 | 2.57 | 700411 | 17788 | 0.72% |
| 2025-12-08 | 2.57 | 2.57 | 0.01 | 0.39% | 2.56 | 2.59 | 719575 | 18512 | 0.74% |
| 2025-12-05 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 652317 | 16616 | 0.67% |
| 2025-12-04 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.57 | 614029 | 15643 | 0.63% |
| 2025-12-03 | 2.56 | 2.55 | -0.01 | -0.39% | 2.54 | 2.57 | 599491 | 15308 | 0.61% |
| 2025-12-02 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 605241 | 15442 | 0.62% |
| 2025-12-01 | 2.54 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 828267 | 21132 | 0.85% |
| 2025-11-28 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.54 | 624907 | 15754 | 0.64% |
| 2025-11-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.56 | 704936 | 17874 | 0.72% |
| 2025-11-26 | 2.53 | 2.55 | 0.02 | 0.79% | 2.52 | 2.60 | 1098977 | 28111 | 1.13% |
| 2025-11-25 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.54 | 845545 | 21345 | 0.87% |
| 2025-11-24 | 2.52 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 806014 | 20311 | 0.83% |
| 2025-11-21 | 2.59 | 2.52 | -0.09 | -3.45% | 2.51 | 2.60 | 1285234 | 32869 | 1.32% |
| 2025-11-20 | 2.66 | 2.61 | -0.04 | -1.51% | 2.60 | 2.66 | 904099 | 23716 | 0.93% |
| 2025-11-19 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.69 | 911607 | 24181 | 0.93% |
| 2025-11-18 | 2.78 | 2.67 | -0.12 | -4.30% | 2.66 | 2.79 | 1687132 | 45561 | 1.73% |
| 2025-11-17 | 2.77 | 2.79 | 0.01 | 0.36% | 2.74 | 2.81 | 1686258 | 46667 | 1.73% |
| 2025-11-14 | 2.71 | 2.78 | 0.06 | 2.21% | 2.70 | 2.80 | 1875989 | 51613 | 1.92% |
| 2025-11-13 | 2.69 | 2.72 | 0.04 | 1.49% | 2.68 | 2.72 | 935442 | 25254 | 0.96% |
| 2025-11-12 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.72 | 934918 | 25153 | 0.96% |
| 2025-11-11 | 2.70 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 1070777 | 28925 | 1.10% |
| 2025-11-10 | 2.71 | 2.69 | -0.02 | -0.74% | 2.69 | 2.72 | 972347 | 26260 | 1.00% |
| 2025-11-07 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.75 | 1318077 | 35727 | 1.35% |
| 2025-11-06 | 2.68 | 2.69 | 0.02 | 0.75% | 2.66 | 2.69 | 931876 | 24927 | 0.96% |
| 2025-11-05 | 2.64 | 2.67 | 0.02 | 0.75% | 2.62 | 2.69 | 1255084 | 33503 | 1.29% |
| 2025-11-04 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.69 | 1249013 | 33251 | 1.28% |
| 2025-11-03 | 2.62 | 2.65 | 0.03 | 1.15% | 2.61 | 2.66 | 1048626 | 27690 | 1.08% |
| 2025-10-31 | 2.66 | 2.62 | -0.03 | -1.13% | 2.61 | 2.68 | 1278413 | 33710 | 1.31% |
| 2025-10-30 | 2.61 | 2.65 | 0.03 | 1.15% | 2.60 | 2.67 | 1504655 | 39907 | 1.54% |
| 2025-10-29 | 2.61 | 2.62 | 0.01 | 0.38% | 2.57 | 2.62 | 787714 | 20455 | 0.81% |
| 2025-10-28 | 2.63 | 2.61 | -0.01 | -0.38% | 2.61 | 2.64 | 619719 | 16243 | 0.64% |
| 2025-10-27 | 2.61 | 2.62 | 0.02 | 0.77% | 2.60 | 2.66 | 1136316 | 29872 | 1.17% |