| 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 | 1.89 | 1.95 | 0.05 | 2.63% | 1.89 | 2.03 | 3561012 | 69362 | 10.04% |
| 2026-02-03 | 1.90 | 1.90 | -0.21 | -9.95% | 1.90 | 1.90 | 502845 | 9554 | 1.42% |
| 2026-02-02 | 2.11 | 2.11 | -0.23 | -9.83% | 2.11 | 2.11 | 407935 | 8607 | 1.15% |
| 2026-01-30 | 2.56 | 2.34 | -0.25 | -9.65% | 2.33 | 2.56 | 2675154 | 64729 | 7.54% |
| 2026-01-29 | 2.68 | 2.59 | -0.08 | -3.00% | 2.58 | 2.70 | 1244793 | 32668 | 3.51% |
| 2026-01-28 | 2.62 | 2.67 | 0.06 | 2.30% | 2.58 | 2.70 | 1149360 | 30488 | 3.24% |
| 2026-01-27 | 2.66 | 2.61 | -0.07 | -2.61% | 2.55 | 2.68 | 870500 | 22626 | 2.45% |
| 2026-01-26 | 2.75 | 2.68 | -0.03 | -1.11% | 2.65 | 2.76 | 1186756 | 32135 | 3.35% |
| 2026-01-23 | 2.58 | 2.71 | 0.14 | 5.45% | 2.57 | 2.72 | 1646143 | 43812 | 4.64% |
| 2026-01-22 | 2.51 | 2.57 | 0.05 | 1.98% | 2.50 | 2.57 | 698061 | 17813 | 1.97% |
| 2026-01-21 | 2.50 | 2.52 | 0.01 | 0.40% | 2.47 | 2.53 | 608768 | 15254 | 1.72% |
| 2026-01-20 | 2.56 | 2.51 | -0.07 | -2.71% | 2.48 | 2.59 | 1042232 | 26274 | 2.94% |
| 2026-01-19 | 2.56 | 2.58 | -0.03 | -1.15% | 2.51 | 2.60 | 838723 | 21517 | 2.36% |
| 2026-01-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.60 | 2.75 | 993779 | 26344 | 2.80% |
| 2026-01-15 | 2.75 | 2.65 | -0.06 | -2.21% | 2.62 | 2.75 | 1013685 | 26993 | 2.86% |
| 2026-01-14 | 2.74 | 2.71 | -0.03 | -1.09% | 2.65 | 2.77 | 1376598 | 37403 | 3.88% |
| 2026-01-13 | 2.74 | 2.74 | 0.02 | 0.74% | 2.67 | 2.84 | 1635517 | 44786 | 4.61% |
| 2026-01-12 | 2.71 | 2.72 | 0.02 | 0.74% | 2.69 | 2.76 | 1419727 | 38577 | 4.00% |
| 2026-01-09 | 2.78 | 2.70 | -0.09 | -3.23% | 2.68 | 2.81 | 1741252 | 47650 | 4.91% |
| 2026-01-08 | 2.74 | 2.79 | 0.03 | 1.09% | 2.72 | 2.87 | 1691317 | 47502 | 4.77% |
| 2026-01-07 | 2.85 | 2.76 | -0.06 | -2.13% | 2.73 | 2.90 | 2960536 | 82414 | 8.35% |
| 2026-01-06 | 2.56 | 2.82 | 0.26 | 10.16% | 2.56 | 2.82 | 2746562 | 76592 | 7.74% |
| 2026-01-05 | 2.52 | 2.56 | 0.07 | 2.81% | 2.47 | 2.57 | 1275598 | 32193 | 3.60% |
| 2025-12-31 | 2.49 | 2.49 | 0.02 | 0.81% | 2.41 | 2.50 | 880708 | 21590 | 2.48% |
| 2025-12-30 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.52 | 979184 | 24255 | 2.76% |
| 2025-12-29 | 2.53 | 2.45 | -0.08 | -3.16% | 2.44 | 2.53 | 904021 | 22332 | 2.55% |
| 2025-12-26 | 2.49 | 2.53 | 0.06 | 2.43% | 2.47 | 2.58 | 1357013 | 34222 | 3.83% |
| 2025-12-25 | 2.45 | 2.47 | 0.03 | 1.23% | 2.41 | 2.47 | 960517 | 23470 | 2.71% |
| 2025-12-24 | 2.50 | 2.44 | -0.07 | -2.79% | 2.43 | 2.52 | 1221376 | 30011 | 3.44% |
| 2025-12-23 | 2.49 | 2.51 | 0.05 | 2.03% | 2.41 | 2.59 | 2345804 | 58248 | 6.61% |
| 2025-12-22 | 2.45 | 2.46 | 0.07 | 2.93% | 2.44 | 2.63 | 3853244 | 97336 | 10.87% |
| 2025-12-19 | 2.18 | 2.39 | 0.22 | 10.14% | 2.17 | 2.39 | 1851513 | 43241 | 5.22% |
| 2025-12-18 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.22 | 629725 | 13724 | 1.78% |
| 2025-12-17 | 2.15 | 2.15 | 0.00 | 0.00% | 2.10 | 2.17 | 577532 | 12255 | 1.63% |
| 2025-12-16 | 2.21 | 2.15 | -0.07 | -3.15% | 2.14 | 2.21 | 734007 | 15912 | 2.07% |
| 2025-12-15 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.26 | 533566 | 11888 | 1.50% |
| 2025-12-12 | 2.23 | 2.24 | 0.02 | 0.90% | 2.22 | 2.27 | 445868 | 10018 | 1.26% |
| 2025-12-11 | 2.27 | 2.22 | -0.04 | -1.77% | 2.21 | 2.28 | 409780 | 9162 | 1.16% |
| 2025-12-10 | 2.28 | 2.26 | -0.03 | -1.31% | 2.23 | 2.29 | 512467 | 11574 | 1.45% |
| 2025-12-09 | 2.23 | 2.29 | 0.06 | 2.69% | 2.18 | 2.34 | 1114962 | 25139 | 3.14% |
| 2025-12-08 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 529562 | 11838 | 1.49% |
| 2025-12-05 | 2.24 | 2.26 | 0.02 | 0.89% | 2.21 | 2.28 | 436125 | 9834 | 1.23% |
| 2025-12-04 | 2.29 | 2.24 | -0.06 | -2.61% | 2.23 | 2.30 | 468862 | 10571 | 1.32% |
| 2025-12-03 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 380043 | 8721 | 1.07% |
| 2025-12-02 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.34 | 520566 | 12013 | 1.47% |
| 2025-12-01 | 2.26 | 2.34 | 0.09 | 4.00% | 2.26 | 2.38 | 1005121 | 23316 | 2.83% |
| 2025-11-28 | 2.23 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 398329 | 8888 | 1.12% |
| 2025-11-27 | 2.24 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 350398 | 7804 | 0.99% |
| 2025-11-26 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 391203 | 8812 | 1.10% |
| 2025-11-25 | 2.26 | 2.25 | 0.00 | 0.00% | 2.24 | 2.27 | 353523 | 7957 | 1.00% |
| 2025-11-24 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 397085 | 8852 | 1.12% |
| 2025-11-21 | 2.29 | 2.22 | -0.09 | -3.90% | 2.20 | 2.30 | 690820 | 15455 | 1.95% |
| 2025-11-20 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.36 | 439174 | 10217 | 1.24% |
| 2025-11-19 | 2.38 | 2.34 | -0.05 | -2.09% | 2.30 | 2.39 | 717408 | 16721 | 2.02% |
| 2025-11-18 | 2.48 | 2.39 | -0.09 | -3.63% | 2.36 | 2.48 | 1255385 | 30090 | 3.54% |
| 2025-11-17 | 2.45 | 2.48 | 0.02 | 0.81% | 2.43 | 2.49 | 860016 | 21184 | 2.42% |
| 2025-11-14 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.50 | 1018420 | 25157 | 2.87% |
| 2025-11-13 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.47 | 920244 | 22520 | 2.59% |
| 2025-11-12 | 2.42 | 2.43 | -0.01 | -0.41% | 2.37 | 2.47 | 1031867 | 24901 | 2.91% |
| 2025-11-11 | 2.41 | 2.44 | 0.04 | 1.67% | 2.40 | 2.45 | 672416 | 16295 | 1.90% |
| 2025-11-10 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.43 | 507196 | 12186 | 1.43% |
| 2025-11-07 | 2.44 | 2.41 | -0.06 | -2.43% | 2.40 | 2.47 | 679413 | 16451 | 1.92% |
| 2025-11-06 | 2.47 | 2.47 | 0.00 | 0.00% | 2.40 | 2.49 | 958511 | 23445 | 2.70% |
| 2025-11-05 | 2.42 | 2.47 | 0.00 | 0.00% | 2.39 | 2.48 | 929321 | 22783 | 2.62% |
| 2025-11-04 | 2.39 | 2.47 | 0.09 | 3.78% | 2.38 | 2.53 | 1728396 | 42498 | 4.87% |
| 2025-11-03 | 2.35 | 2.38 | 0.04 | 1.71% | 2.32 | 2.39 | 843219 | 19909 | 2.38% |
| 2025-10-31 | 2.31 | 2.34 | 0.03 | 1.30% | 2.31 | 2.35 | 598840 | 13975 | 1.69% |
| 2025-10-30 | 2.36 | 2.31 | -0.05 | -2.12% | 2.31 | 2.37 | 774106 | 18040 | 2.18% |
| 2025-10-29 | 2.34 | 2.36 | 0.03 | 1.29% | 2.27 | 2.37 | 1006743 | 23356 | 2.84% |
| 2025-10-28 | 2.36 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 615852 | 14384 | 1.74% |