| 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 | 2.57 | 2.60 | 0.04 | 1.56% | 2.55 | 2.61 | 819419 | 21176 | 1.42% |
| 2026-02-02 | 2.64 | 2.56 | -0.09 | -3.40% | 2.55 | 2.65 | 1313976 | 34117 | 2.28% |
| 2026-01-30 | 2.71 | 2.65 | -0.06 | -2.21% | 2.63 | 2.72 | 1225298 | 32638 | 2.13% |
| 2026-01-29 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 933899 | 25508 | 1.62% |
| 2026-01-28 | 2.77 | 2.74 | -0.03 | -1.08% | 2.73 | 2.79 | 916275 | 25243 | 1.59% |
| 2026-01-27 | 2.75 | 2.77 | 0.02 | 0.73% | 2.68 | 2.81 | 1240730 | 34010 | 2.16% |
| 2026-01-26 | 2.80 | 2.75 | -0.06 | -2.14% | 2.73 | 2.83 | 1225079 | 33919 | 2.13% |
| 2026-01-23 | 2.72 | 2.81 | 0.10 | 3.69% | 2.71 | 2.81 | 1878744 | 52307 | 3.27% |
| 2026-01-22 | 2.68 | 2.71 | 0.03 | 1.12% | 2.68 | 2.72 | 970439 | 26225 | 1.69% |
| 2026-01-21 | 2.67 | 2.68 | 0.00 | 0.00% | 2.66 | 2.69 | 812149 | 21738 | 1.41% |
| 2026-01-20 | 2.70 | 2.68 | -0.01 | -0.37% | 2.65 | 2.71 | 1003453 | 26831 | 1.74% |
| 2026-01-19 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.72 | 1076978 | 28932 | 1.87% |
| 2026-01-16 | 2.68 | 2.66 | 0.01 | 0.38% | 2.64 | 2.70 | 1220382 | 32453 | 2.12% |
| 2026-01-15 | 2.72 | 2.65 | -0.09 | -3.28% | 2.65 | 2.73 | 1154179 | 30960 | 2.01% |
| 2026-01-14 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.79 | 1204478 | 33229 | 2.09% |
| 2026-01-13 | 2.74 | 2.74 | 0.00 | 0.00% | 2.70 | 2.81 | 1217586 | 33461 | 2.12% |
| 2026-01-12 | 2.73 | 2.74 | -0.01 | -0.36% | 2.70 | 2.74 | 1053241 | 28641 | 1.83% |
| 2026-01-09 | 2.73 | 2.75 | 0.03 | 1.10% | 2.71 | 2.75 | 879574 | 24027 | 1.53% |
| 2026-01-08 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.73 | 654275 | 17792 | 1.14% |
| 2026-01-07 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 737479 | 20061 | 1.28% |
| 2026-01-06 | 2.68 | 2.73 | 0.04 | 1.49% | 2.67 | 2.74 | 907068 | 24709 | 1.58% |
| 2026-01-05 | 2.65 | 2.69 | 0.03 | 1.13% | 2.64 | 2.69 | 661232 | 17633 | 1.15% |
| 2025-12-31 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.67 | 462470 | 12245 | 0.80% |
| 2025-12-30 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 485787 | 12885 | 0.84% |
| 2025-12-29 | 2.72 | 2.67 | -0.05 | -1.84% | 2.65 | 2.73 | 582593 | 15619 | 1.01% |
| 2025-12-26 | 2.70 | 2.72 | 0.03 | 1.12% | 2.69 | 2.73 | 555255 | 15058 | 0.97% |
| 2025-12-25 | 2.68 | 2.69 | 0.01 | 0.37% | 2.67 | 2.71 | 433640 | 11669 | 0.75% |
| 2025-12-24 | 2.64 | 2.68 | 0.03 | 1.13% | 2.63 | 2.70 | 501759 | 13397 | 0.87% |
| 2025-12-23 | 2.66 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 456301 | 12082 | 0.79% |
| 2025-12-22 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.68 | 451037 | 12032 | 0.78% |
| 2025-12-19 | 2.61 | 2.65 | 0.05 | 1.92% | 2.60 | 2.66 | 549735 | 14508 | 0.96% |
| 2025-12-18 | 2.60 | 2.60 | -0.02 | -0.76% | 2.60 | 2.65 | 575594 | 15046 | 1.00% |
| 2025-12-17 | 2.63 | 2.62 | -0.02 | -0.76% | 2.59 | 2.65 | 637782 | 16679 | 1.11% |
| 2025-12-16 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.68 | 505342 | 13351 | 0.88% |
| 2025-12-15 | 2.68 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 504432 | 13496 | 0.88% |
| 2025-12-12 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.71 | 555338 | 14910 | 0.97% |
| 2025-12-11 | 2.66 | 2.66 | 0.01 | 0.38% | 2.64 | 2.71 | 640542 | 17141 | 1.11% |
| 2025-12-10 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 432351 | 11437 | 0.75% |
| 2025-12-09 | 2.66 | 2.66 | -0.01 | -0.37% | 2.64 | 2.68 | 359204 | 9542 | 0.62% |
| 2025-12-08 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 541972 | 14550 | 0.94% |
| 2025-12-05 | 2.64 | 2.69 | 0.05 | 1.89% | 2.63 | 2.70 | 499191 | 13383 | 0.87% |
| 2025-12-04 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.66 | 410208 | 10845 | 0.71% |
| 2025-12-03 | 2.68 | 2.66 | -0.02 | -0.75% | 2.64 | 2.69 | 451243 | 11997 | 0.78% |
| 2025-12-02 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 432473 | 11613 | 0.75% |
| 2025-12-01 | 2.73 | 2.69 | -0.06 | -2.18% | 2.68 | 2.73 | 768371 | 20764 | 1.34% |
| 2025-11-28 | 2.67 | 2.75 | 0.09 | 3.38% | 2.65 | 2.76 | 913213 | 24860 | 1.59% |
| 2025-11-27 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.69 | 526442 | 14032 | 0.92% |
| 2025-11-26 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.70 | 606102 | 16137 | 1.05% |
| 2025-11-25 | 2.64 | 2.63 | -0.01 | -0.38% | 2.63 | 2.66 | 507714 | 13402 | 0.88% |
| 2025-11-24 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.65 | 635997 | 16700 | 1.11% |
| 2025-11-21 | 2.65 | 2.61 | -0.05 | -1.88% | 2.59 | 2.66 | 827059 | 21652 | 1.44% |
| 2025-11-20 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.68 | 468351 | 12480 | 0.81% |
| 2025-11-19 | 2.70 | 2.65 | -0.04 | -1.49% | 2.64 | 2.71 | 569728 | 15187 | 0.99% |
| 2025-11-18 | 2.76 | 2.69 | -0.08 | -2.89% | 2.68 | 2.77 | 746338 | 20243 | 1.30% |
| 2025-11-17 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.79 | 560359 | 15499 | 0.97% |
| 2025-11-14 | 2.75 | 2.76 | 0.00 | 0.00% | 2.74 | 2.78 | 580486 | 16035 | 1.01% |
| 2025-11-13 | 2.76 | 2.76 | -0.01 | -0.36% | 2.73 | 2.78 | 836774 | 23066 | 1.45% |
| 2025-11-12 | 2.83 | 2.77 | -0.06 | -2.12% | 2.76 | 2.84 | 772819 | 21524 | 1.34% |
| 2025-11-11 | 2.87 | 2.83 | -0.03 | -1.05% | 2.82 | 2.91 | 1214205 | 34612 | 2.11% |
| 2025-11-10 | 2.81 | 2.86 | 0.06 | 2.14% | 2.80 | 2.93 | 1859134 | 53506 | 3.23% |
| 2025-11-07 | 2.65 | 2.80 | 0.14 | 5.26% | 2.65 | 2.92 | 2066108 | 57974 | 3.59% |
| 2025-11-06 | 2.64 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 501262 | 13347 | 0.87% |
| 2025-11-05 | 2.61 | 2.64 | 0.01 | 0.38% | 2.61 | 2.66 | 526038 | 13885 | 0.91% |
| 2025-11-04 | 2.67 | 2.63 | -0.05 | -1.87% | 2.62 | 2.68 | 641390 | 16940 | 1.12% |
| 2025-11-03 | 2.71 | 2.68 | -0.04 | -1.47% | 2.66 | 2.71 | 854556 | 22859 | 1.49% |
| 2025-10-31 | 2.70 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 764361 | 20816 | 1.33% |
| 2025-10-30 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 764214 | 20865 | 1.33% |
| 2025-10-29 | 2.70 | 2.73 | 0.02 | 0.74% | 2.68 | 2.74 | 622182 | 16867 | 1.08% |
| 2025-10-28 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 702162 | 19088 | 1.22% |
| 2025-10-27 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.76 | 753688 | 20623 | 1.31% |