| 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 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 409866 | 7522 | 1.63% |
| 2026-02-02 | 1.86 | 1.82 | -0.06 | -3.19% | 1.81 | 1.88 | 698614 | 12898 | 2.78% |
| 2026-01-30 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 485832 | 9145 | 1.93% |
| 2026-01-29 | 1.90 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 634640 | 12004 | 2.53% |
| 2026-01-28 | 1.91 | 1.90 | -0.02 | -1.04% | 1.90 | 1.93 | 549877 | 10487 | 2.19% |
| 2026-01-27 | 1.93 | 1.92 | -0.01 | -0.52% | 1.88 | 1.93 | 731345 | 13951 | 2.91% |
| 2026-01-26 | 1.98 | 1.93 | -0.05 | -2.53% | 1.92 | 1.99 | 853579 | 16590 | 3.40% |
| 2026-01-23 | 1.97 | 1.98 | 0.02 | 1.02% | 1.95 | 1.98 | 866665 | 17051 | 3.45% |
| 2026-01-22 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 708441 | 13809 | 2.82% |
| 2026-01-21 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.94 | 482822 | 9312 | 1.92% |
| 2026-01-20 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 640480 | 12400 | 2.55% |
| 2026-01-19 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.95 | 660750 | 12715 | 2.63% |
| 2026-01-16 | 1.96 | 1.92 | -0.04 | -2.04% | 1.91 | 1.98 | 895303 | 17294 | 3.56% |
| 2026-01-15 | 2.03 | 1.96 | -0.08 | -3.92% | 1.95 | 2.03 | 1395884 | 27699 | 5.56% |
| 2026-01-14 | 2.00 | 2.04 | 0.03 | 1.49% | 1.99 | 2.07 | 1769677 | 36070 | 7.04% |
| 2026-01-13 | 1.98 | 2.01 | 0.03 | 1.52% | 1.96 | 2.07 | 2226346 | 45010 | 8.86% |
| 2026-01-12 | 1.96 | 1.98 | 0.02 | 1.02% | 1.94 | 1.98 | 1045015 | 20485 | 4.16% |
| 2026-01-09 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.96 | 939292 | 18204 | 3.74% |
| 2026-01-08 | 1.92 | 1.94 | 0.03 | 1.57% | 1.91 | 1.95 | 848638 | 16416 | 3.38% |
| 2026-01-07 | 1.95 | 1.91 | -0.04 | -2.05% | 1.91 | 1.96 | 830784 | 16013 | 3.31% |
| 2026-01-06 | 1.91 | 1.95 | 0.03 | 1.56% | 1.91 | 1.96 | 1064144 | 20665 | 4.24% |
| 2026-01-05 | 1.90 | 1.92 | 0.03 | 1.59% | 1.89 | 1.93 | 707061 | 13500 | 2.81% |
| 2025-12-31 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.91 | 602049 | 11370 | 2.40% |
| 2025-12-30 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 718698 | 13647 | 2.86% |
| 2025-12-29 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 637390 | 12203 | 2.54% |
| 2025-12-26 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 713067 | 13774 | 2.84% |
| 2025-12-25 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.97 | 588253 | 11450 | 2.34% |
| 2025-12-24 | 1.93 | 1.94 | 0.01 | 0.52% | 1.91 | 1.95 | 581792 | 11245 | 2.32% |
| 2025-12-23 | 1.99 | 1.93 | -0.06 | -3.02% | 1.93 | 1.99 | 976510 | 18991 | 3.89% |
| 2025-12-22 | 2.01 | 1.99 | -0.01 | -0.50% | 1.98 | 2.02 | 934095 | 18592 | 3.72% |
| 2025-12-19 | 1.91 | 2.00 | 0.09 | 4.71% | 1.90 | 2.00 | 1718674 | 33831 | 6.84% |
| 2025-12-18 | 1.89 | 1.91 | 0.01 | 0.53% | 1.88 | 1.95 | 933534 | 17956 | 3.72% |
| 2025-12-17 | 1.90 | 1.90 | -0.01 | -0.52% | 1.86 | 1.92 | 995871 | 18788 | 3.96% |
| 2025-12-16 | 1.92 | 1.91 | -0.02 | -1.04% | 1.91 | 1.95 | 828904 | 15949 | 3.30% |
| 2025-12-15 | 1.91 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 637801 | 12261 | 2.54% |
| 2025-12-12 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 590811 | 11415 | 2.35% |
| 2025-12-11 | 2.03 | 1.94 | -0.10 | -4.90% | 1.93 | 2.03 | 1384213 | 27287 | 5.51% |
| 2025-12-10 | 2.00 | 2.04 | 0.04 | 2.00% | 1.99 | 2.05 | 1362753 | 27510 | 5.42% |
| 2025-12-09 | 1.99 | 2.00 | 0.00 | 0.00% | 1.97 | 2.01 | 1024684 | 20436 | 4.08% |
| 2025-12-08 | 1.99 | 2.00 | 0.02 | 1.01% | 1.98 | 2.01 | 850815 | 16974 | 3.39% |
| 2025-12-05 | 1.96 | 1.98 | 0.01 | 0.51% | 1.94 | 1.99 | 732550 | 14431 | 2.92% |
| 2025-12-04 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.06 | 1161555 | 23155 | 4.62% |
| 2025-12-03 | 2.08 | 2.04 | -0.04 | -1.92% | 2.03 | 2.10 | 1017519 | 20885 | 4.05% |
| 2025-12-02 | 2.08 | 2.08 | -0.01 | -0.48% | 2.04 | 2.10 | 841128 | 17395 | 3.35% |
| 2025-12-01 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 965383 | 20234 | 3.84% |
| 2025-11-28 | 2.06 | 2.10 | 0.03 | 1.45% | 2.02 | 2.10 | 1162397 | 23910 | 4.63% |
| 2025-11-27 | 2.11 | 2.07 | -0.04 | -1.90% | 2.07 | 2.14 | 1129532 | 23663 | 4.50% |
| 2025-11-26 | 2.06 | 2.11 | 0.04 | 1.93% | 2.06 | 2.14 | 1414961 | 29844 | 5.63% |
| 2025-11-25 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.09 | 1128197 | 23310 | 4.49% |
| 2025-11-24 | 2.08 | 2.05 | -0.01 | -0.49% | 2.02 | 2.09 | 1048922 | 21492 | 4.17% |
| 2025-11-21 | 2.17 | 2.06 | -0.14 | -6.36% | 2.06 | 2.21 | 1871387 | 39490 | 7.45% |
| 2025-11-20 | 2.30 | 2.20 | -0.10 | -4.35% | 2.18 | 2.31 | 2252539 | 49978 | 8.97% |
| 2025-11-19 | 2.34 | 2.30 | -0.05 | -2.13% | 2.26 | 2.39 | 2693908 | 62477 | 10.72% |
| 2025-11-18 | 2.40 | 2.35 | -0.04 | -1.67% | 2.29 | 2.44 | 2432792 | 57225 | 9.68% |
| 2025-11-17 | 2.35 | 2.39 | 0.03 | 1.27% | 2.32 | 2.42 | 3469790 | 82769 | 13.81% |
| 2025-11-14 | 2.27 | 2.36 | 0.09 | 3.96% | 2.27 | 2.50 | 6076464 | 146226 | 24.18% |
| 2025-11-13 | 2.24 | 2.27 | 0.01 | 0.44% | 2.23 | 2.32 | 2013640 | 45564 | 8.01% |
| 2025-11-12 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.29 | 1908249 | 43024 | 7.60% |
| 2025-11-11 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.26 | 1917936 | 42857 | 7.63% |
| 2025-11-10 | 2.17 | 2.23 | 0.05 | 2.29% | 2.15 | 2.23 | 1384548 | 30510 | 5.51% |
| 2025-11-07 | 2.20 | 2.18 | -0.04 | -1.80% | 2.18 | 2.25 | 1319492 | 29105 | 5.25% |
| 2025-11-06 | 2.33 | 2.22 | -0.06 | -2.63% | 2.21 | 2.34 | 1848190 | 41246 | 7.36% |
| 2025-11-05 | 2.23 | 2.28 | 0.03 | 1.33% | 2.22 | 2.38 | 2740517 | 63227 | 10.91% |
| 2025-11-04 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.28 | 2328673 | 51853 | 9.27% |
| 2025-11-03 | 2.14 | 2.22 | 0.01 | 0.45% | 2.14 | 2.23 | 1706812 | 37522 | 6.79% |
| 2025-10-31 | 2.28 | 2.21 | -0.25 | -10.16% | 2.21 | 2.32 | 3501907 | 77960 | 13.94% |
| 2025-10-30 | 2.42 | 2.46 | 0.06 | 2.50% | 2.41 | 2.64 | 6135426 | 155483 | 24.42% |
| 2025-10-29 | 2.30 | 2.40 | 0.09 | 3.90% | 2.27 | 2.42 | 1739112 | 41009 | 6.92% |
| 2025-10-28 | 2.33 | 2.31 | -0.03 | -1.28% | 2.29 | 2.36 | 967642 | 22447 | 3.85% |
| 2025-10-27 | 2.40 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 1116048 | 26260 | 4.44% |