| 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 | 1.94 | 2.03 | 0.11 | 5.73% | 1.93 | 2.07 | 1792722 | 36146 | 5.46% |
| 2026-02-03 | 1.90 | 1.92 | 0.03 | 1.59% | 1.87 | 1.92 | 659999 | 12557 | 2.01% |
| 2026-02-02 | 1.96 | 1.89 | -0.06 | -3.08% | 1.88 | 1.97 | 1138705 | 21850 | 3.47% |
| 2026-01-30 | 1.96 | 1.95 | -0.02 | -1.02% | 1.90 | 2.00 | 1324654 | 25729 | 4.03% |
| 2026-01-29 | 1.95 | 1.97 | 0.03 | 1.55% | 1.94 | 2.00 | 1396174 | 27616 | 4.25% |
| 2026-01-28 | 1.91 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 1093852 | 21246 | 3.33% |
| 2026-01-27 | 1.91 | 1.92 | 0.00 | 0.00% | 1.88 | 1.96 | 1130229 | 21633 | 3.44% |
| 2026-01-26 | 1.94 | 1.92 | -0.02 | -1.03% | 1.89 | 1.96 | 1184611 | 22747 | 3.61% |
| 2026-01-23 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.96 | 1551782 | 29941 | 4.72% |
| 2026-01-22 | 1.81 | 1.90 | 0.10 | 5.56% | 1.80 | 1.94 | 2105353 | 39603 | 6.41% |
| 2026-01-21 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.81 | 629946 | 11283 | 1.92% |
| 2026-01-20 | 1.80 | 1.81 | 0.03 | 1.69% | 1.79 | 1.82 | 944312 | 17036 | 2.87% |
| 2026-01-19 | 1.73 | 1.78 | 0.04 | 2.30% | 1.73 | 1.79 | 714961 | 12620 | 2.18% |
| 2026-01-16 | 1.79 | 1.74 | -0.05 | -2.79% | 1.74 | 1.80 | 962324 | 16934 | 2.93% |
| 2026-01-15 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 809359 | 14433 | 2.46% |
| 2026-01-14 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 1028810 | 18402 | 3.13% |
| 2026-01-13 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 854444 | 15448 | 2.60% |
| 2026-01-12 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.82 | 856773 | 15466 | 2.61% |
| 2026-01-09 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.81 | 441127 | 7896 | 1.34% |
| 2026-01-08 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 639331 | 11402 | 1.95% |
| 2026-01-07 | 1.81 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 699839 | 12496 | 2.13% |
| 2026-01-06 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 870568 | 15649 | 2.65% |
| 2026-01-05 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 670840 | 11886 | 2.04% |
| 2025-12-31 | 1.79 | 1.78 | -0.01 | -0.56% | 1.75 | 1.80 | 581695 | 10315 | 1.77% |
| 2025-12-30 | 1.77 | 1.79 | 0.01 | 0.56% | 1.75 | 1.81 | 635167 | 11317 | 1.93% |
| 2025-12-29 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 457828 | 8173 | 1.39% |
| 2025-12-26 | 1.78 | 1.79 | 0.01 | 0.56% | 1.78 | 1.81 | 465515 | 8351 | 1.42% |
| 2025-12-25 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 231418 | 4120 | 0.70% |
| 2025-12-24 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 291169 | 5166 | 0.89% |
| 2025-12-23 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 455268 | 8106 | 1.39% |
| 2025-12-22 | 1.80 | 1.81 | 0.02 | 1.12% | 1.79 | 1.82 | 442502 | 7995 | 1.35% |
| 2025-12-19 | 1.75 | 1.79 | 0.04 | 2.29% | 1.74 | 1.80 | 598704 | 10640 | 1.82% |
| 2025-12-18 | 1.74 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 408975 | 7180 | 1.24% |
| 2025-12-17 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 587703 | 10193 | 1.79% |
| 2025-12-16 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 529366 | 9230 | 1.61% |
| 2025-12-15 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 525145 | 9250 | 1.60% |
| 2025-12-12 | 1.78 | 1.75 | -0.04 | -2.23% | 1.75 | 1.79 | 696106 | 12316 | 2.12% |
| 2025-12-11 | 1.83 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 704455 | 12683 | 2.14% |
| 2025-12-10 | 1.83 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 477104 | 8711 | 1.45% |
| 2025-12-09 | 1.86 | 1.82 | -0.05 | -2.67% | 1.82 | 1.87 | 649917 | 11923 | 1.98% |
| 2025-12-08 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 488763 | 9145 | 1.49% |
| 2025-12-05 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.90 | 564149 | 10558 | 1.72% |
| 2025-12-04 | 1.89 | 1.85 | -0.04 | -2.12% | 1.83 | 1.90 | 693142 | 12848 | 2.11% |
| 2025-12-03 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 577586 | 10990 | 1.76% |
| 2025-12-02 | 1.91 | 1.90 | -0.02 | -1.04% | 1.87 | 1.92 | 585922 | 11076 | 1.78% |
| 2025-12-01 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.96 | 710934 | 13703 | 2.16% |
| 2025-11-28 | 1.86 | 1.91 | 0.06 | 3.24% | 1.84 | 1.91 | 880514 | 16559 | 2.68% |
| 2025-11-27 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.87 | 749806 | 13851 | 2.28% |
| 2025-11-26 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.88 | 969537 | 17921 | 2.95% |
| 2025-11-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 662046 | 12022 | 2.01% |
| 2025-11-24 | 1.85 | 1.82 | -0.01 | -0.55% | 1.79 | 1.86 | 911891 | 16617 | 2.78% |
| 2025-11-21 | 1.95 | 1.83 | -0.14 | -7.11% | 1.83 | 1.95 | 1212869 | 22801 | 3.69% |
| 2025-11-20 | 1.97 | 1.97 | 0.01 | 0.51% | 1.95 | 1.99 | 683158 | 13472 | 2.08% |
| 2025-11-19 | 1.99 | 1.96 | -0.03 | -1.51% | 1.93 | 2.01 | 938417 | 18404 | 2.86% |
| 2025-11-18 | 2.07 | 1.99 | -0.08 | -3.86% | 1.97 | 2.08 | 1165978 | 23408 | 3.55% |
| 2025-11-17 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.10 | 770922 | 15943 | 2.35% |
| 2025-11-14 | 2.06 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 884358 | 18345 | 2.69% |
| 2025-11-13 | 2.03 | 2.08 | 0.05 | 2.46% | 2.01 | 2.09 | 1158643 | 23898 | 3.53% |
| 2025-11-12 | 2.05 | 2.03 | -0.03 | -1.46% | 2.01 | 2.06 | 1078840 | 21857 | 3.28% |
| 2025-11-11 | 2.03 | 2.06 | 0.02 | 0.98% | 2.02 | 2.08 | 1474198 | 30200 | 4.49% |
| 2025-11-10 | 2.02 | 2.04 | 0.04 | 2.00% | 2.01 | 2.10 | 1801764 | 36916 | 5.48% |
| 2025-11-07 | 1.95 | 2.00 | 0.05 | 2.56% | 1.95 | 2.06 | 2154049 | 43355 | 6.56% |
| 2025-11-06 | 1.89 | 1.95 | 0.07 | 3.72% | 1.87 | 1.99 | 1968285 | 38044 | 5.99% |
| 2025-11-05 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 789505 | 14841 | 2.40% |
| 2025-11-04 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 792431 | 14724 | 2.41% |
| 2025-11-03 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 847898 | 15717 | 2.58% |
| 2025-10-31 | 1.80 | 1.84 | 0.05 | 2.79% | 1.80 | 1.88 | 1263810 | 23390 | 3.85% |
| 2025-10-30 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 651535 | 11714 | 1.98% |
| 2025-10-29 | 1.78 | 1.82 | 0.03 | 1.68% | 1.76 | 1.84 | 859800 | 15441 | 2.62% |
| 2025-10-28 | 1.80 | 1.79 | 0.00 | 0.00% | 1.78 | 1.82 | 415551 | 7457 | 1.26% |
| 2025-10-27 | 1.82 | 1.79 | -0.02 | -1.10% | 1.79 | 1.83 | 676218 | 12209 | 2.06% |