| 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 | 1.73 | 1.78 | 0.04 | 2.30% | 1.72 | 1.79 | 431980 | 7632 | 1.46% |
| 2026-02-03 | 1.72 | 1.74 | 0.03 | 1.75% | 1.72 | 1.75 | 246616 | 4275 | 0.83% |
| 2026-02-02 | 1.75 | 1.71 | -0.05 | -2.84% | 1.71 | 1.77 | 367188 | 6390 | 1.24% |
| 2026-01-30 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.78 | 447241 | 7858 | 1.51% |
| 2026-01-29 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.78 | 453852 | 8019 | 1.53% |
| 2026-01-28 | 1.78 | 1.77 | -0.02 | -1.12% | 1.75 | 1.80 | 503864 | 8941 | 1.70% |
| 2026-01-27 | 1.83 | 1.79 | -0.05 | -2.72% | 1.77 | 1.84 | 606054 | 10864 | 2.04% |
| 2026-01-26 | 1.92 | 1.84 | -0.03 | -1.60% | 1.82 | 1.94 | 630316 | 11762 | 2.13% |
| 2026-01-23 | 1.85 | 1.87 | 0.03 | 1.63% | 1.82 | 1.88 | 565315 | 10472 | 1.91% |
| 2026-01-22 | 1.79 | 1.84 | 0.05 | 2.79% | 1.78 | 1.84 | 613150 | 11138 | 2.07% |
| 2026-01-21 | 1.78 | 1.79 | -0.01 | -0.56% | 1.76 | 1.80 | 289215 | 5149 | 0.98% |
| 2026-01-20 | 1.79 | 1.80 | 0.02 | 1.12% | 1.78 | 1.81 | 291001 | 5214 | 0.98% |
| 2026-01-19 | 1.77 | 1.78 | 0.01 | 0.56% | 1.75 | 1.79 | 271371 | 4814 | 0.92% |
| 2026-01-16 | 1.81 | 1.77 | -0.03 | -1.67% | 1.76 | 1.82 | 448720 | 7984 | 1.51% |
| 2026-01-15 | 1.84 | 1.80 | -0.06 | -3.23% | 1.79 | 1.85 | 524343 | 9516 | 1.77% |
| 2026-01-14 | 1.88 | 1.86 | -0.03 | -1.59% | 1.83 | 1.90 | 659534 | 12336 | 2.22% |
| 2026-01-13 | 1.87 | 1.89 | 0.02 | 1.07% | 1.84 | 1.90 | 724846 | 13601 | 2.44% |
| 2026-01-12 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.87 | 508043 | 9429 | 1.71% |
| 2026-01-09 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 466615 | 8542 | 1.57% |
| 2026-01-08 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.85 | 462526 | 8460 | 1.56% |
| 2026-01-07 | 1.86 | 1.81 | -0.04 | -2.16% | 1.81 | 1.87 | 467999 | 8590 | 1.58% |
| 2026-01-06 | 1.79 | 1.85 | 0.07 | 3.93% | 1.78 | 1.89 | 796838 | 14679 | 2.69% |
| 2026-01-05 | 1.77 | 1.78 | 0.01 | 0.56% | 1.77 | 1.80 | 286746 | 5113 | 0.97% |
| 2025-12-31 | 1.76 | 1.77 | 0.01 | 0.57% | 1.73 | 1.78 | 384402 | 6746 | 1.30% |
| 2025-12-30 | 1.76 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 365781 | 6463 | 1.23% |
| 2025-12-29 | 1.80 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 337038 | 6021 | 1.14% |
| 2025-12-26 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 254364 | 4568 | 0.86% |
| 2025-12-25 | 1.79 | 1.80 | 0.02 | 1.12% | 1.77 | 1.81 | 314693 | 5638 | 1.06% |
| 2025-12-24 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 264026 | 4684 | 0.89% |
| 2025-12-23 | 1.81 | 1.76 | -0.04 | -2.22% | 1.76 | 1.81 | 390042 | 6921 | 1.32% |
| 2025-12-22 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 304060 | 5497 | 1.03% |
| 2025-12-19 | 1.76 | 1.81 | 0.05 | 2.84% | 1.76 | 1.82 | 405195 | 7263 | 1.37% |
| 2025-12-18 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.79 | 266293 | 4719 | 0.90% |
| 2025-12-17 | 1.76 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 425880 | 7438 | 1.44% |
| 2025-12-16 | 1.82 | 1.76 | -0.07 | -3.83% | 1.76 | 1.82 | 473302 | 8435 | 1.60% |
| 2025-12-15 | 1.84 | 1.83 | -0.01 | -0.54% | 1.80 | 1.85 | 405887 | 7417 | 1.37% |
| 2025-12-12 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.89 | 406102 | 7561 | 1.37% |
| 2025-12-11 | 1.92 | 1.87 | -0.05 | -2.60% | 1.87 | 1.97 | 729652 | 14054 | 2.46% |
| 2025-12-10 | 1.88 | 1.92 | 0.04 | 2.13% | 1.86 | 1.92 | 459308 | 8677 | 1.55% |
| 2025-12-09 | 1.88 | 1.88 | -0.02 | -1.05% | 1.87 | 1.90 | 336351 | 6333 | 1.13% |
| 2025-12-08 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.94 | 407183 | 7762 | 1.37% |
| 2025-12-05 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.91 | 407608 | 7661 | 1.37% |
| 2025-12-04 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.90 | 480962 | 8994 | 1.62% |
| 2025-12-03 | 1.95 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 575131 | 11016 | 1.94% |
| 2025-12-02 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 408547 | 7970 | 1.38% |
| 2025-12-01 | 1.99 | 1.97 | -0.03 | -1.50% | 1.95 | 2.01 | 664042 | 13117 | 2.24% |
| 2025-11-28 | 1.98 | 2.00 | 0.02 | 1.01% | 1.95 | 2.00 | 479810 | 9467 | 1.62% |
| 2025-11-27 | 2.00 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 382815 | 7607 | 1.29% |
| 2025-11-26 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.03 | 396122 | 7968 | 1.34% |
| 2025-11-25 | 1.98 | 2.00 | 0.01 | 0.50% | 1.97 | 2.01 | 340700 | 6793 | 1.15% |
| 2025-11-24 | 1.98 | 1.99 | 0.02 | 1.02% | 1.95 | 2.00 | 364426 | 7197 | 1.23% |
| 2025-11-21 | 2.04 | 1.97 | -0.09 | -4.37% | 1.97 | 2.06 | 718260 | 14399 | 2.42% |
| 2025-11-20 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.09 | 415913 | 8586 | 1.40% |
| 2025-11-19 | 2.12 | 2.07 | -0.05 | -2.36% | 2.06 | 2.12 | 474628 | 9850 | 1.60% |
| 2025-11-18 | 2.19 | 2.12 | -0.08 | -3.64% | 2.10 | 2.19 | 698931 | 14875 | 2.36% |
| 2025-11-17 | 2.17 | 2.20 | 0.03 | 1.38% | 2.15 | 2.20 | 563706 | 12269 | 1.90% |
| 2025-11-14 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.19 | 689872 | 14961 | 2.33% |
| 2025-11-13 | 2.10 | 2.14 | 0.03 | 1.42% | 2.09 | 2.14 | 464082 | 9875 | 1.57% |
| 2025-11-12 | 2.14 | 2.11 | -0.03 | -1.40% | 2.09 | 2.14 | 485825 | 10276 | 1.64% |
| 2025-11-11 | 2.09 | 2.14 | 0.05 | 2.39% | 2.08 | 2.15 | 745408 | 15872 | 2.51% |
| 2025-11-10 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.10 | 369683 | 7708 | 1.25% |
| 2025-11-07 | 2.05 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 324548 | 6710 | 1.09% |
| 2025-11-06 | 2.11 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 470911 | 9756 | 1.59% |
| 2025-11-05 | 2.07 | 2.11 | 0.03 | 1.44% | 2.06 | 2.12 | 513351 | 10776 | 1.73% |
| 2025-11-04 | 2.08 | 2.08 | 0.00 | 0.00% | 2.06 | 2.11 | 474408 | 9847 | 1.60% |
| 2025-11-03 | 2.05 | 2.08 | 0.03 | 1.46% | 2.04 | 2.09 | 500952 | 10355 | 1.69% |
| 2025-10-31 | 2.02 | 2.05 | 0.03 | 1.49% | 2.02 | 2.06 | 383048 | 7843 | 1.29% |
| 2025-10-30 | 2.10 | 2.02 | -0.08 | -3.81% | 2.02 | 2.10 | 716547 | 14659 | 2.42% |
| 2025-10-29 | 2.14 | 2.10 | -0.06 | -2.78% | 2.08 | 2.14 | 766937 | 16134 | 2.59% |
| 2025-10-28 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.18 | 306168 | 6611 | 1.03% |
| 2025-10-27 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.17 | 407313 | 8767 | 1.37% |