| 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 | 1.91 | 1.87 | 0.01 | 0.54% | 1.81 | 1.92 | 1744173 | 32375 | 7.02% |
| 2026-02-02 | 1.80 | 1.86 | -0.36 | -16.22% | 1.80 | 1.99 | 3058911 | 57250 | 12.31% |
| 2026-01-30 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.30 | 1121342 | 25217 | 4.51% |
| 2026-01-29 | 2.19 | 2.25 | 0.05 | 2.27% | 2.16 | 2.28 | 1058108 | 23748 | 4.26% |
| 2026-01-28 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 645622 | 14185 | 2.60% |
| 2026-01-27 | 2.22 | 2.19 | -0.04 | -1.79% | 2.16 | 2.26 | 723535 | 15839 | 2.91% |
| 2026-01-26 | 2.29 | 2.23 | -0.06 | -2.62% | 2.19 | 2.29 | 986696 | 21980 | 3.97% |
| 2026-01-23 | 2.21 | 2.29 | 0.07 | 3.15% | 2.21 | 2.30 | 1059590 | 23999 | 4.26% |
| 2026-01-22 | 2.18 | 2.22 | 0.06 | 2.78% | 2.16 | 2.23 | 831536 | 18307 | 3.35% |
| 2026-01-21 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.21 | 753566 | 16385 | 3.03% |
| 2026-01-20 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.22 | 629481 | 13730 | 2.53% |
| 2026-01-19 | 2.17 | 2.18 | -0.01 | -0.46% | 2.15 | 2.20 | 630642 | 13715 | 2.54% |
| 2026-01-16 | 2.29 | 2.19 | -0.08 | -3.52% | 2.17 | 2.30 | 1137835 | 25029 | 4.58% |
| 2026-01-15 | 2.36 | 2.27 | -0.10 | -4.22% | 2.25 | 2.36 | 1201676 | 27575 | 4.84% |
| 2026-01-14 | 2.33 | 2.37 | 0.02 | 0.85% | 2.32 | 2.43 | 1578024 | 37578 | 6.35% |
| 2026-01-13 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.43 | 1406340 | 33354 | 5.66% |
| 2026-01-12 | 2.32 | 2.39 | 0.11 | 4.82% | 2.30 | 2.40 | 1468502 | 34681 | 5.91% |
| 2026-01-09 | 2.22 | 2.28 | 0.05 | 2.24% | 2.21 | 2.28 | 1066342 | 23998 | 4.29% |
| 2026-01-08 | 2.17 | 2.23 | 0.05 | 2.29% | 2.16 | 2.24 | 901523 | 19902 | 3.63% |
| 2026-01-07 | 2.21 | 2.18 | -0.03 | -1.36% | 2.16 | 2.23 | 771097 | 16870 | 3.10% |
| 2026-01-06 | 2.16 | 2.21 | 0.04 | 1.84% | 2.14 | 2.23 | 947296 | 20810 | 3.81% |
| 2026-01-05 | 2.18 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 970681 | 20941 | 3.91% |
| 2025-12-31 | 2.21 | 2.17 | -0.07 | -3.13% | 2.15 | 2.22 | 1261952 | 27460 | 5.08% |
| 2025-12-30 | 2.12 | 2.24 | 0.10 | 4.67% | 2.11 | 2.41 | 2281207 | 51475 | 9.18% |
| 2025-12-29 | 2.16 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 609129 | 13092 | 2.45% |
| 2025-12-26 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 647933 | 14049 | 2.61% |
| 2025-12-25 | 2.14 | 2.16 | 0.03 | 1.41% | 2.13 | 2.17 | 703432 | 15156 | 2.83% |
| 2025-12-24 | 2.08 | 2.13 | 0.04 | 1.91% | 2.07 | 2.14 | 627365 | 13185 | 2.52% |
| 2025-12-23 | 2.13 | 2.09 | -0.05 | -2.34% | 2.08 | 2.15 | 780247 | 16476 | 3.14% |
| 2025-12-22 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 591243 | 12581 | 2.38% |
| 2025-12-19 | 2.07 | 2.14 | 0.06 | 2.88% | 2.03 | 2.16 | 1214539 | 25527 | 4.89% |
| 2025-12-18 | 2.14 | 2.08 | -0.09 | -4.15% | 2.08 | 2.19 | 1270727 | 27136 | 5.11% |
| 2025-12-17 | 2.15 | 2.17 | 0.02 | 0.93% | 2.11 | 2.18 | 747011 | 16021 | 3.01% |
| 2025-12-16 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 556723 | 12022 | 2.24% |
| 2025-12-15 | 2.20 | 2.18 | -0.05 | -2.24% | 2.13 | 2.22 | 893560 | 19461 | 3.60% |
| 2025-12-12 | 2.28 | 2.23 | -0.05 | -2.19% | 2.23 | 2.32 | 931375 | 21100 | 3.75% |
| 2025-12-11 | 2.47 | 2.28 | -0.18 | -7.32% | 2.27 | 2.47 | 1671005 | 39036 | 6.72% |
| 2025-12-10 | 2.43 | 2.46 | -0.02 | -0.81% | 2.40 | 2.48 | 878677 | 21517 | 3.54% |
| 2025-12-09 | 2.64 | 2.48 | -0.17 | -6.42% | 2.47 | 2.69 | 1820240 | 46197 | 7.32% |
| 2025-12-08 | 2.68 | 2.65 | -0.03 | -1.12% | 2.64 | 2.71 | 1011956 | 26990 | 4.07% |
| 2025-12-05 | 2.72 | 2.68 | -0.08 | -2.90% | 2.64 | 2.76 | 1643867 | 44202 | 6.62% |
| 2025-12-04 | 2.67 | 2.76 | 0.08 | 2.99% | 2.63 | 2.88 | 2183697 | 59764 | 8.79% |
| 2025-12-03 | 2.71 | 2.68 | -0.03 | -1.11% | 2.65 | 2.75 | 833481 | 22428 | 3.35% |
| 2025-12-02 | 2.71 | 2.71 | -0.01 | -0.37% | 2.66 | 2.73 | 774825 | 20908 | 3.12% |
| 2025-12-01 | 2.66 | 2.72 | 0.10 | 3.82% | 2.63 | 2.73 | 1368296 | 36841 | 5.51% |
| 2025-11-28 | 2.56 | 2.62 | 0.06 | 2.34% | 2.52 | 2.62 | 831677 | 21423 | 3.35% |
| 2025-11-27 | 2.64 | 2.56 | -0.08 | -3.03% | 2.55 | 2.65 | 859251 | 22223 | 3.46% |
| 2025-11-26 | 2.62 | 2.64 | 0.01 | 0.38% | 2.60 | 2.71 | 1195080 | 31743 | 4.81% |
| 2025-11-25 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.68 | 1203204 | 31804 | 4.84% |
| 2025-11-24 | 2.54 | 2.63 | 0.06 | 2.33% | 2.52 | 2.66 | 1458160 | 37925 | 5.87% |
| 2025-11-21 | 2.50 | 2.57 | 0.06 | 2.39% | 2.50 | 2.67 | 1388032 | 35677 | 5.59% |
| 2025-11-20 | 2.55 | 2.51 | -0.04 | -1.57% | 2.48 | 2.56 | 564450 | 14207 | 2.27% |
| 2025-11-19 | 2.62 | 2.55 | -0.08 | -3.04% | 2.53 | 2.63 | 692066 | 17721 | 2.78% |
| 2025-11-18 | 2.65 | 2.63 | -0.03 | -1.13% | 2.61 | 2.67 | 663095 | 17438 | 2.67% |
| 2025-11-17 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 631418 | 16810 | 2.54% |
| 2025-11-14 | 2.62 | 2.64 | 0.02 | 0.76% | 2.61 | 2.66 | 719881 | 18997 | 2.90% |
| 2025-11-13 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.64 | 613138 | 16035 | 2.47% |
| 2025-11-12 | 2.63 | 2.60 | -0.03 | -1.14% | 2.58 | 2.66 | 647878 | 16913 | 2.61% |
| 2025-11-11 | 2.61 | 2.63 | 0.04 | 1.54% | 2.57 | 2.64 | 712658 | 18642 | 2.87% |
| 2025-11-10 | 2.54 | 2.59 | 0.05 | 1.97% | 2.52 | 2.61 | 699095 | 18089 | 2.81% |
| 2025-11-07 | 2.55 | 2.54 | -0.02 | -0.78% | 2.53 | 2.58 | 529731 | 13523 | 2.13% |
| 2025-11-06 | 2.61 | 2.56 | -0.06 | -2.29% | 2.55 | 2.62 | 731760 | 18844 | 2.94% |
| 2025-11-05 | 2.56 | 2.62 | 0.04 | 1.55% | 2.55 | 2.64 | 852802 | 22322 | 3.43% |
| 2025-11-04 | 2.58 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 694839 | 17823 | 2.80% |
| 2025-11-03 | 2.51 | 2.58 | 0.07 | 2.79% | 2.49 | 2.58 | 837910 | 21363 | 3.37% |
| 2025-10-31 | 2.44 | 2.51 | 0.06 | 2.45% | 2.44 | 2.52 | 755275 | 18880 | 3.04% |
| 2025-10-30 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 554605 | 13616 | 2.23% |
| 2025-10-29 | 2.50 | 2.47 | -0.02 | -0.80% | 2.44 | 2.50 | 463537 | 11416 | 1.87% |
| 2025-10-28 | 2.50 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 432871 | 10812 | 1.74% |
| 2025-10-27 | 2.49 | 2.49 | 0.00 | 0.00% | 2.46 | 2.50 | 444053 | 11020 | 1.79% |