| 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 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.54 | 254977 | 3897 | 0.28% |
| 2026-02-02 | 1.53 | 1.54 | -0.01 | -0.65% | 1.52 | 1.56 | 339082 | 5231 | 0.37% |
| 2026-01-30 | 1.56 | 1.55 | -0.01 | -0.64% | 1.54 | 1.56 | 260557 | 4038 | 0.28% |
| 2026-01-29 | 1.59 | 1.56 | -0.04 | -2.50% | 1.54 | 1.60 | 487645 | 7629 | 0.53% |
| 2026-01-28 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.61 | 224228 | 3588 | 0.24% |
| 2026-01-27 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 173073 | 2775 | 0.19% |
| 2026-01-26 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 237634 | 3833 | 0.26% |
| 2026-01-23 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.64 | 267493 | 4342 | 0.29% |
| 2026-01-22 | 1.60 | 1.64 | 0.04 | 2.50% | 1.60 | 1.67 | 467838 | 7673 | 0.51% |
| 2026-01-21 | 1.60 | 1.60 | -0.01 | -0.62% | 1.59 | 1.61 | 197171 | 3156 | 0.21% |
| 2026-01-20 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 294345 | 4725 | 0.32% |
| 2026-01-19 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 226615 | 3647 | 0.25% |
| 2026-01-16 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 224041 | 3614 | 0.24% |
| 2026-01-15 | 1.65 | 1.62 | -0.03 | -1.82% | 1.61 | 1.65 | 331145 | 5383 | 0.36% |
| 2026-01-14 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 306651 | 5076 | 0.33% |
| 2026-01-13 | 1.64 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 350698 | 5788 | 0.38% |
| 2026-01-12 | 1.67 | 1.65 | -0.02 | -1.20% | 1.60 | 1.67 | 636904 | 10397 | 0.69% |
| 2026-01-09 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 422590 | 7083 | 0.46% |
| 2026-01-08 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 355987 | 6027 | 0.39% |
| 2026-01-07 | 1.71 | 1.70 | -0.01 | -0.58% | 1.70 | 1.72 | 245488 | 4185 | 0.27% |
| 2026-01-06 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 206152 | 3525 | 0.22% |
| 2026-01-05 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 243053 | 4168 | 0.26% |
| 2025-12-31 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 164678 | 2801 | 0.18% |
| 2025-12-30 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 150426 | 2568 | 0.16% |
| 2025-12-29 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 155601 | 2654 | 0.17% |
| 2025-12-26 | 1.72 | 1.72 | 0.01 | 0.58% | 1.71 | 1.74 | 228522 | 3933 | 0.25% |
| 2025-12-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 237109 | 4059 | 0.26% |
| 2025-12-24 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 120804 | 2055 | 0.13% |
| 2025-12-23 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 171737 | 2919 | 0.19% |
| 2025-12-22 | 1.70 | 1.71 | -0.02 | -1.16% | 1.69 | 1.72 | 335732 | 5726 | 0.37% |
| 2025-12-19 | 1.70 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 264543 | 4560 | 0.29% |
| 2025-12-18 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 158364 | 2706 | 0.17% |
| 2025-12-17 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 161561 | 2756 | 0.18% |
| 2025-12-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 215515 | 3686 | 0.23% |
| 2025-12-15 | 1.72 | 1.72 | -0.02 | -1.15% | 1.70 | 1.73 | 236608 | 4060 | 0.26% |
| 2025-12-12 | 1.73 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 226047 | 3943 | 0.25% |
| 2025-12-11 | 1.77 | 1.73 | -0.01 | -0.57% | 1.72 | 1.77 | 283151 | 4939 | 0.31% |
| 2025-12-10 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.77 | 335501 | 5843 | 0.36% |
| 2025-12-09 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 161331 | 2783 | 0.18% |
| 2025-12-08 | 1.72 | 1.73 | 0.01 | 0.58% | 1.72 | 1.74 | 154124 | 2665 | 0.17% |
| 2025-12-05 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 1.74 | 181516 | 3135 | 0.20% |
| 2025-12-04 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.73 | 175776 | 3021 | 0.19% |
| 2025-12-03 | 1.74 | 1.73 | -0.04 | -2.26% | 1.72 | 1.76 | 332903 | 5782 | 0.36% |
| 2025-12-02 | 1.71 | 1.77 | 0.06 | 3.51% | 1.70 | 1.80 | 515723 | 9032 | 0.56% |
| 2025-12-01 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 209044 | 3578 | 0.23% |
| 2025-11-28 | 1.71 | 1.72 | 0.02 | 1.18% | 1.70 | 1.75 | 266324 | 4600 | 0.29% |
| 2025-11-27 | 1.71 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 198073 | 3386 | 0.22% |
| 2025-11-26 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 232760 | 4003 | 0.25% |
| 2025-11-25 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 224703 | 3874 | 0.24% |
| 2025-11-24 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 311429 | 5342 | 0.34% |
| 2025-11-21 | 1.75 | 1.71 | -0.06 | -3.39% | 1.70 | 1.76 | 467107 | 8050 | 0.51% |
| 2025-11-20 | 1.81 | 1.77 | -0.04 | -2.21% | 1.76 | 1.81 | 451219 | 8030 | 0.49% |
| 2025-11-19 | 1.86 | 1.81 | -0.04 | -2.16% | 1.77 | 1.86 | 779334 | 14151 | 0.85% |
| 2025-11-18 | 1.76 | 1.85 | 0.09 | 5.11% | 1.75 | 1.85 | 930939 | 17080 | 1.01% |
| 2025-11-17 | 1.80 | 1.76 | -0.06 | -3.30% | 1.75 | 1.81 | 557815 | 9905 | 0.61% |
| 2025-11-14 | 1.79 | 1.82 | 0.03 | 1.68% | 1.76 | 1.88 | 1101070 | 20120 | 1.20% |
| 2025-11-13 | 1.71 | 1.79 | 0.09 | 5.29% | 1.70 | 1.79 | 801193 | 13977 | 0.87% |
| 2025-11-12 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 150259 | 2549 | 0.16% |
| 2025-11-11 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.71 | 137181 | 2336 | 0.15% |
| 2025-11-10 | 1.69 | 1.70 | 0.01 | 0.59% | 1.69 | 1.71 | 230142 | 3913 | 0.25% |
| 2025-11-07 | 1.69 | 1.69 | 0.00 | 0.00% | 1.69 | 1.70 | 99345 | 1682 | 0.11% |
| 2025-11-06 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 192280 | 3269 | 0.21% |
| 2025-11-05 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 134530 | 2289 | 0.15% |
| 2025-11-04 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 155534 | 2652 | 0.17% |
| 2025-11-03 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 127854 | 2187 | 0.14% |
| 2025-10-31 | 1.71 | 1.71 | -0.03 | -1.72% | 1.69 | 1.72 | 294536 | 5033 | 0.32% |
| 2025-10-30 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.74 | 143086 | 2472 | 0.16% |
| 2025-10-29 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.73 | 112855 | 1943 | 0.12% |
| 2025-10-28 | 1.72 | 1.72 | 0.00 | 0.00% | 1.72 | 1.73 | 66538 | 1145 | 0.07% |
| 2025-10-27 | 1.74 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 118713 | 2047 | 0.13% |