| 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 | 2.40 | 2.44 | 0.04 | 1.67% | 2.39 | 2.45 | 4836760 | 117348 | 1.49% |
| 2026-02-03 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 3224084 | 77468 | 0.99% |
| 2026-02-02 | 2.42 | 2.40 | -0.03 | -1.23% | 2.39 | 2.45 | 5053882 | 122506 | 1.56% |
| 2026-01-30 | 2.44 | 2.43 | -0.03 | -1.22% | 2.41 | 2.45 | 4517260 | 109834 | 1.39% |
| 2026-01-29 | 2.47 | 2.46 | 0.00 | 0.00% | 2.40 | 2.48 | 8347640 | 203088 | 2.57% |
| 2026-01-28 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.56 | 10900696 | 272112 | 3.36% |
| 2026-01-27 | 2.52 | 2.48 | -0.05 | -1.98% | 2.46 | 2.53 | 4487470 | 111390 | 1.38% |
| 2026-01-26 | 2.50 | 2.53 | 0.02 | 0.80% | 2.50 | 2.56 | 5642410 | 142647 | 1.74% |
| 2026-01-23 | 2.52 | 2.51 | 0.00 | 0.00% | 2.49 | 2.53 | 4621974 | 115685 | 1.43% |
| 2026-01-22 | 2.53 | 2.51 | -0.02 | -0.79% | 2.49 | 2.55 | 5792942 | 145926 | 1.79% |
| 2026-01-21 | 2.52 | 2.53 | -0.01 | -0.39% | 2.51 | 2.59 | 7256102 | 184727 | 2.24% |
| 2026-01-20 | 2.47 | 2.54 | 0.07 | 2.83% | 2.46 | 2.57 | 9491958 | 239575 | 2.93% |
| 2026-01-19 | 2.46 | 2.47 | -0.02 | -0.80% | 2.43 | 2.50 | 6865934 | 169290 | 2.12% |
| 2026-01-16 | 2.39 | 2.49 | 0.11 | 4.62% | 2.39 | 2.62 | 14827736 | 371958 | 4.57% |
| 2026-01-15 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 2649305 | 63132 | 0.82% |
| 2026-01-14 | 2.44 | 2.40 | -0.03 | -1.23% | 2.39 | 2.45 | 4586421 | 111126 | 1.41% |
| 2026-01-13 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.45 | 5284494 | 128250 | 1.63% |
| 2026-01-12 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.41 | 3106375 | 74578 | 0.96% |
| 2026-01-09 | 2.41 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 2635802 | 63286 | 0.81% |
| 2026-01-08 | 2.36 | 2.40 | 0.03 | 1.27% | 2.36 | 2.43 | 4776336 | 114617 | 1.47% |
| 2026-01-07 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 1736084 | 41175 | 0.54% |
| 2026-01-06 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 3093713 | 73314 | 0.95% |
| 2026-01-05 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.36 | 2049790 | 48269 | 0.63% |
| 2025-12-31 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.36 | 1496807 | 35158 | 0.46% |
| 2025-12-30 | 2.35 | 2.34 | -0.01 | -0.43% | 2.34 | 2.37 | 2190528 | 51557 | 0.68% |
| 2025-12-29 | 2.37 | 2.35 | -0.02 | -0.84% | 2.35 | 2.38 | 1819894 | 43040 | 0.56% |
| 2025-12-26 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 2034581 | 48293 | 0.63% |
| 2025-12-25 | 2.38 | 2.38 | 0.01 | 0.42% | 2.37 | 2.39 | 1636031 | 38957 | 0.50% |
| 2025-12-24 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.39 | 1878279 | 44594 | 0.58% |
| 2025-12-23 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.39 | 1870437 | 44447 | 0.58% |
| 2025-12-22 | 2.37 | 2.37 | 0.01 | 0.42% | 2.36 | 2.39 | 1937972 | 46040 | 0.60% |
| 2025-12-19 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.37 | 2872133 | 67608 | 0.89% |
| 2025-12-18 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.34 | 871815 | 20337 | 0.27% |
| 2025-12-17 | 2.33 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 2041048 | 47446 | 0.63% |
| 2025-12-16 | 2.35 | 2.32 | -0.04 | -1.69% | 2.32 | 2.36 | 2186043 | 51022 | 0.67% |
| 2025-12-15 | 2.34 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 1931845 | 45526 | 0.60% |
| 2025-12-12 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.36 | 1656640 | 38900 | 0.51% |
| 2025-12-11 | 2.35 | 2.34 | -0.01 | -0.43% | 2.34 | 2.37 | 1897364 | 44656 | 0.59% |
| 2025-12-10 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.36 | 2106107 | 49341 | 0.65% |
| 2025-12-09 | 2.36 | 2.33 | -0.04 | -1.69% | 2.33 | 2.37 | 2195901 | 51494 | 0.68% |
| 2025-12-08 | 2.38 | 2.37 | 0.00 | 0.00% | 2.36 | 2.38 | 1821716 | 43184 | 0.56% |
| 2025-12-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 1803038 | 42703 | 0.56% |
| 2025-12-04 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 1654013 | 39003 | 0.51% |
| 2025-12-03 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 1732403 | 40826 | 0.53% |
| 2025-12-02 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.36 | 1215075 | 28569 | 0.37% |
| 2025-12-01 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 2496280 | 58721 | 0.77% |
| 2025-11-28 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 2219222 | 51889 | 0.68% |
| 2025-11-27 | 2.35 | 2.34 | -0.01 | -0.43% | 2.34 | 2.36 | 1346796 | 31596 | 0.42% |
| 2025-11-26 | 2.36 | 2.35 | -0.01 | -0.42% | 2.35 | 2.37 | 1228627 | 28987 | 0.38% |
| 2025-11-25 | 2.36 | 2.36 | 0.01 | 0.43% | 2.35 | 2.37 | 1313890 | 30986 | 0.41% |
| 2025-11-24 | 2.36 | 2.35 | 0.00 | 0.00% | 2.34 | 2.37 | 1707197 | 40173 | 0.53% |
| 2025-11-21 | 2.39 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 3985160 | 94450 | 1.23% |
| 2025-11-20 | 2.40 | 2.40 | 0.01 | 0.42% | 2.39 | 2.43 | 2991202 | 71972 | 0.92% |
| 2025-11-19 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 2735505 | 65421 | 0.84% |
| 2025-11-18 | 2.42 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 2110050 | 50820 | 0.65% |
| 2025-11-17 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 2331029 | 56468 | 0.72% |
| 2025-11-14 | 2.44 | 2.43 | -0.02 | -0.82% | 2.43 | 2.45 | 1975104 | 48180 | 0.61% |
| 2025-11-13 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.45 | 2058628 | 50242 | 0.63% |
| 2025-11-12 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.46 | 2433477 | 59427 | 0.75% |
| 2025-11-11 | 2.47 | 2.45 | -0.01 | -0.41% | 2.45 | 2.47 | 2121239 | 52159 | 0.65% |
| 2025-11-10 | 2.47 | 2.46 | 0.00 | 0.00% | 2.45 | 2.48 | 2283091 | 56263 | 0.70% |
| 2025-11-07 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 2901873 | 71338 | 0.89% |
| 2025-11-06 | 2.43 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 4639621 | 114173 | 1.43% |
| 2025-11-05 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 3261128 | 78887 | 1.01% |
| 2025-11-04 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 1970466 | 47557 | 0.61% |
| 2025-11-03 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 2439990 | 58975 | 0.75% |
| 2025-10-31 | 2.46 | 2.41 | -0.06 | -2.43% | 2.40 | 2.47 | 5904094 | 143206 | 1.82% |
| 2025-10-30 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 2832916 | 70223 | 0.87% |
| 2025-10-29 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.47 | 2171626 | 53438 | 0.67% |
| 2025-10-28 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.50 | 3126005 | 77334 | 0.96% |
| 2025-10-27 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.50 | 3356668 | 83534 | 1.04% |