| 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 | 1.59 | 1.60 | 0.01 | 0.63% | 1.57 | 1.63 | 421708 | 6771 | 2.61% |
| 2026-02-02 | 1.54 | 1.59 | -0.01 | -0.63% | 1.54 | 1.62 | 508524 | 8026 | 3.15% |
| 2026-01-30 | 1.64 | 1.60 | -0.08 | -4.76% | 1.60 | 1.65 | 522206 | 8462 | 3.23% |
| 2026-01-29 | 1.71 | 1.68 | -0.02 | -1.18% | 1.67 | 1.72 | 586565 | 9939 | 3.63% |
| 2026-01-28 | 1.73 | 1.70 | 0.01 | 0.59% | 1.68 | 1.74 | 587044 | 9985 | 3.63% |
| 2026-01-27 | 1.64 | 1.69 | 0.06 | 3.68% | 1.63 | 1.69 | 693779 | 11585 | 4.30% |
| 2026-01-26 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.66 | 345200 | 5652 | 2.14% |
| 2026-01-23 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 427903 | 6968 | 2.65% |
| 2026-01-22 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.63 | 253179 | 4097 | 1.57% |
| 2026-01-21 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 270906 | 4412 | 1.68% |
| 2026-01-20 | 1.67 | 1.63 | 0.00 | 0.00% | 1.62 | 1.69 | 370130 | 6059 | 2.29% |
| 2026-01-19 | 1.57 | 1.63 | 0.06 | 3.82% | 1.56 | 1.65 | 549232 | 8883 | 3.40% |
| 2026-01-16 | 1.58 | 1.57 | -0.02 | -1.26% | 1.57 | 1.59 | 225469 | 3548 | 1.40% |
| 2026-01-15 | 1.60 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 248125 | 3929 | 1.54% |
| 2026-01-14 | 1.60 | 1.59 | -0.01 | -0.63% | 1.59 | 1.62 | 364046 | 5832 | 2.25% |
| 2026-01-13 | 1.62 | 1.60 | -0.02 | -1.23% | 1.60 | 1.62 | 346804 | 5567 | 2.15% |
| 2026-01-12 | 1.61 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 460732 | 7437 | 2.85% |
| 2026-01-09 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.64 | 406753 | 6605 | 2.52% |
| 2026-01-08 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.68 | 524395 | 8630 | 3.25% |
| 2026-01-07 | 1.63 | 1.61 | -0.03 | -1.83% | 1.61 | 1.64 | 310482 | 5031 | 1.92% |
| 2026-01-06 | 1.63 | 1.64 | 0.00 | 0.00% | 1.61 | 1.65 | 351726 | 5738 | 2.18% |
| 2026-01-05 | 1.62 | 1.64 | 0.02 | 1.23% | 1.60 | 1.65 | 340285 | 5512 | 2.11% |
| 2025-12-31 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 271596 | 4404 | 1.68% |
| 2025-12-30 | 1.68 | 1.62 | -0.08 | -4.71% | 1.62 | 1.69 | 550594 | 9079 | 3.41% |
| 2025-12-29 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.76 | 362678 | 6231 | 2.25% |
| 2025-12-26 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.77 | 436230 | 7617 | 2.70% |
| 2025-12-25 | 1.69 | 1.72 | 0.03 | 1.78% | 1.68 | 1.74 | 366029 | 6269 | 2.27% |
| 2025-12-24 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 200631 | 3387 | 1.24% |
| 2025-12-23 | 1.72 | 1.69 | -0.04 | -2.31% | 1.68 | 1.73 | 351175 | 5965 | 2.17% |
| 2025-12-22 | 1.68 | 1.73 | 0.05 | 2.98% | 1.66 | 1.74 | 490542 | 8416 | 3.04% |
| 2025-12-19 | 1.65 | 1.68 | 0.01 | 0.60% | 1.64 | 1.69 | 407634 | 6782 | 2.52% |
| 2025-12-18 | 1.66 | 1.67 | 0.03 | 1.83% | 1.64 | 1.72 | 786827 | 13273 | 4.87% |
| 2025-12-17 | 1.56 | 1.64 | 0.08 | 5.13% | 1.56 | 1.64 | 424795 | 6912 | 2.63% |
| 2025-12-16 | 1.61 | 1.56 | -0.05 | -3.11% | 1.56 | 1.61 | 366942 | 5780 | 2.27% |
| 2025-12-15 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 283961 | 4586 | 1.76% |
| 2025-12-12 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.65 | 225316 | 3679 | 1.39% |
| 2025-12-11 | 1.67 | 1.64 | -0.03 | -1.80% | 1.62 | 1.68 | 392222 | 6475 | 2.43% |
| 2025-12-10 | 1.67 | 1.67 | -0.01 | -0.60% | 1.65 | 1.69 | 317759 | 5316 | 1.97% |
| 2025-12-09 | 1.70 | 1.68 | -0.03 | -1.75% | 1.67 | 1.70 | 357083 | 6008 | 2.21% |
| 2025-12-08 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.74 | 389942 | 6687 | 2.41% |
| 2025-12-05 | 1.70 | 1.69 | -0.02 | -1.17% | 1.64 | 1.70 | 472895 | 7916 | 2.93% |
| 2025-12-04 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.74 | 439387 | 7541 | 2.72% |
| 2025-12-03 | 1.75 | 1.70 | -0.06 | -3.41% | 1.70 | 1.76 | 554336 | 9521 | 3.43% |
| 2025-12-02 | 1.77 | 1.76 | -0.03 | -1.68% | 1.75 | 1.80 | 496496 | 8783 | 3.07% |
| 2025-12-01 | 1.83 | 1.79 | -0.05 | -2.72% | 1.76 | 1.83 | 804218 | 14400 | 4.98% |
| 2025-11-28 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.87 | 362530 | 6681 | 2.24% |
| 2025-11-27 | 1.87 | 1.84 | -0.04 | -2.13% | 1.84 | 1.88 | 453863 | 8406 | 2.81% |
| 2025-11-26 | 1.87 | 1.88 | -0.01 | -0.53% | 1.86 | 1.91 | 435886 | 8201 | 2.70% |
| 2025-11-25 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.91 | 620542 | 11582 | 3.84% |
| 2025-11-24 | 1.85 | 1.85 | 0.00 | 0.00% | 1.82 | 1.88 | 335691 | 6217 | 2.08% |
| 2025-11-21 | 1.88 | 1.85 | -0.06 | -3.14% | 1.83 | 1.89 | 537406 | 9992 | 3.33% |
| 2025-11-20 | 1.91 | 1.91 | -0.03 | -1.55% | 1.89 | 1.96 | 644767 | 12371 | 3.99% |
| 2025-11-19 | 1.86 | 1.94 | 0.08 | 4.30% | 1.81 | 1.95 | 948123 | 17811 | 5.87% |
| 2025-11-18 | 1.92 | 1.86 | -0.05 | -2.62% | 1.84 | 1.93 | 650198 | 12208 | 4.03% |
| 2025-11-17 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.97 | 711685 | 13728 | 4.41% |
| 2025-11-14 | 1.92 | 1.96 | 0.04 | 2.08% | 1.92 | 1.99 | 665656 | 13002 | 4.12% |
| 2025-11-13 | 1.92 | 1.92 | -0.02 | -1.03% | 1.89 | 1.96 | 615433 | 11854 | 3.81% |
| 2025-11-12 | 1.98 | 1.94 | -0.02 | -1.02% | 1.93 | 2.00 | 897338 | 17637 | 5.56% |
| 2025-11-11 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 2.03 | 1307186 | 25801 | 8.09% |
| 2025-11-10 | 1.84 | 1.93 | 0.09 | 4.89% | 1.81 | 1.93 | 1235710 | 23436 | 7.65% |
| 2025-11-07 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 768128 | 14170 | 4.76% |
| 2025-11-06 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.90 | 881844 | 16229 | 5.46% |
| 2025-11-05 | 1.87 | 1.87 | -0.06 | -3.11% | 1.86 | 1.92 | 1057930 | 19899 | 6.55% |
| 2025-11-04 | 1.95 | 1.93 | -0.06 | -3.02% | 1.90 | 1.97 | 1332498 | 25692 | 8.25% |
| 2025-11-03 | 2.00 | 1.99 | -0.06 | -2.93% | 1.97 | 2.07 | 1678697 | 33717 | 10.39% |
| 2025-10-31 | 2.01 | 2.05 | 0.08 | 4.06% | 1.98 | 2.07 | 2059378 | 41962 | 12.75% |
| 2025-10-30 | 1.97 | 1.97 | -0.02 | -1.01% | 1.89 | 1.99 | 1818185 | 34969 | 11.26% |
| 2025-10-29 | 1.97 | 1.99 | 0.05 | 2.58% | 1.92 | 2.04 | 2407533 | 47841 | 14.91% |
| 2025-10-28 | 1.84 | 1.94 | 0.09 | 4.86% | 1.81 | 1.94 | 1494148 | 28428 | 9.25% |
| 2025-10-27 | 1.98 | 1.85 | -0.04 | -2.12% | 1.80 | 1.98 | 2420086 | 44912 | 14.98% |