| 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 | 1.54 | 2.32 | 0.39 | 20.21% | 1.54 | 2.32 | 1589658 | 33345 | 24.84% |
| 2026-01-29 | 1.53 | 1.93 | 0.32 | 19.88% | 1.44 | 1.93 | 1507011 | 26799 | 23.55% |
| 2026-01-28 | 1.33 | 1.61 | 0.23 | 16.67% | 1.14 | 1.63 | 1525594 | 23049 | 23.84% |
| 2026-01-27 | 1.14 | 1.38 | 0.23 | 20.00% | 1.14 | 1.38 | 1218621 | 16080 | 19.04% |
| 2026-01-26 | 1.05 | 1.15 | -0.16 | -12.21% | 1.05 | 1.30 | 1072326 | 12489 | 16.76% |
| 2026-01-23 | 1.32 | 1.31 | 0.16 | 13.91% | 1.09 | 1.38 | 1713898 | 22294 | 26.78% |
| 2026-01-22 | 1.13 | 1.15 | 0.19 | 19.79% | 1.07 | 1.15 | 852512 | 9682 | 13.32% |
| 2026-01-21 | 0.95 | 0.96 | 0.16 | 20.00% | 0.89 | 0.96 | 706234 | 6666 | 11.04% |
| 2026-01-20 | 0.73 | 0.80 | 0.13 | 19.40% | 0.73 | 0.80 | 287382 | 2242 | 4.49% |
| 2026-01-16 | 0.80 | 0.67 | -0.16 | -19.28% | 0.66 | 0.82 | 810955 | 5831 | 12.67% |
| 2026-01-15 | 0.90 | 0.83 | -0.09 | -9.78% | 0.80 | 0.91 | 687812 | 5794 | 10.75% |
| 2026-01-14 | 0.95 | 0.92 | -0.05 | -5.15% | 0.92 | 0.97 | 444669 | 4171 | 6.95% |
| 2026-01-13 | 1.01 | 0.97 | -0.04 | -3.96% | 0.92 | 1.02 | 592472 | 5696 | 9.26% |
| 2026-01-12 | 1.02 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 305042 | 3092 | 4.77% |
| 2026-01-09 | 1.03 | 1.01 | -0.03 | -2.88% | 1.00 | 1.04 | 450865 | 4574 | 7.04% |
| 2026-01-08 | 1.01 | 1.04 | 0.03 | 2.97% | 1.00 | 1.07 | 511257 | 5265 | 7.99% |
| 2026-01-07 | 1.03 | 1.01 | -0.03 | -2.88% | 1.01 | 1.04 | 348534 | 3562 | 5.45% |
| 2026-01-06 | 1.03 | 1.04 | 0.00 | 0.00% | 1.01 | 1.06 | 398161 | 4102 | 6.22% |
| 2026-01-05 | 1.06 | 1.04 | 0.02 | 1.96% | 1.02 | 1.08 | 395830 | 4111 | 6.18% |
| 2025-12-31 | 1.07 | 1.02 | -0.07 | -6.42% | 1.00 | 1.11 | 656152 | 6804 | 10.25% |
| 2025-12-30 | 1.11 | 1.09 | 0.00 | 0.00% | 1.09 | 1.18 | 598053 | 6739 | 9.34% |
| 2025-12-29 | 1.12 | 1.09 | -0.08 | -6.84% | 1.08 | 1.16 | 623147 | 6896 | 9.74% |
| 2025-12-26 | 1.18 | 1.17 | -0.03 | -2.50% | 1.15 | 1.23 | 648321 | 7618 | 10.13% |
| 2025-12-25 | 1.11 | 1.20 | 0.07 | 6.19% | 1.09 | 1.30 | 953491 | 11566 | 14.90% |
| 2025-12-24 | 1.06 | 1.13 | -0.01 | -0.88% | 1.06 | 1.17 | 701144 | 7755 | 10.96% |
| 2025-12-23 | 1.35 | 1.14 | -0.14 | -10.94% | 1.13 | 1.38 | 1137910 | 13820 | 17.78% |
| 2025-12-22 | 1.10 | 1.28 | 0.21 | 19.63% | 1.09 | 1.28 | 983993 | 11870 | 15.38% |
| 2025-12-19 | 1.14 | 1.07 | -0.12 | -10.08% | 1.06 | 1.19 | 894932 | 9975 | 13.98% |
| 2025-12-18 | 1.24 | 1.19 | -0.09 | -7.03% | 1.18 | 1.32 | 754758 | 9371 | 11.79% |
| 2025-12-17 | 1.35 | 1.28 | -0.10 | -7.25% | 1.22 | 1.37 | 819819 | 10510 | 12.81% |
| 2025-12-16 | 1.43 | 1.38 | -0.09 | -6.12% | 1.36 | 1.47 | 562474 | 7880 | 8.79% |
| 2025-12-15 | 1.42 | 1.47 | 0.04 | 2.80% | 1.38 | 1.49 | 663966 | 9572 | 10.37% |
| 2025-12-12 | 1.65 | 1.43 | -0.25 | -14.88% | 1.40 | 1.66 | 1059226 | 15940 | 16.55% |
| 2025-12-11 | 1.68 | 1.68 | -0.02 | -1.18% | 1.66 | 1.74 | 507867 | 8620 | 7.94% |
| 2025-12-10 | 1.73 | 1.70 | -0.07 | -3.95% | 1.68 | 1.76 | 574771 | 9833 | 8.98% |
| 2025-12-09 | 1.70 | 1.77 | 0.01 | 0.57% | 1.67 | 1.82 | 866995 | 14929 | 13.55% |
| 2025-12-08 | 1.80 | 1.76 | 0.02 | 1.15% | 1.73 | 1.92 | 1078468 | 19520 | 16.85% |
| 2025-12-05 | 1.64 | 1.74 | -0.05 | -2.79% | 1.63 | 1.76 | 1094810 | 18561 | 17.11% |
| 2025-12-04 | 1.72 | 1.79 | -0.36 | -16.74% | 1.72 | 1.97 | 1767064 | 31252 | 27.61% |
| 2025-12-03 | 2.15 | 2.15 | -0.54 | -20.07% | 2.15 | 2.15 | 18413 | 395 | 0.29% |
| 2025-12-02 | 2.69 | 2.69 | -0.67 | -19.94% | 2.69 | 2.69 | 14822 | 398 | 0.23% |
| 2025-11-28 | 3.50 | 3.36 | -0.20 | -5.62% | 3.20 | 3.64 | 636930 | 21684 | 9.95% |
| 2025-11-27 | 3.76 | 3.56 | -0.29 | -7.53% | 3.40 | 3.83 | 463855 | 16536 | 7.25% |
| 2025-11-26 | 3.98 | 3.85 | -0.19 | -4.70% | 3.83 | 3.98 | 329122 | 12881 | 5.14% |
| 2025-11-25 | 3.90 | 4.04 | 0.04 | 1.00% | 3.89 | 4.08 | 357925 | 14324 | 5.59% |
| 2025-11-24 | 4.69 | 4.00 | -0.80 | -16.67% | 3.84 | 4.69 | 687514 | 27694 | 10.74% |
| 2025-11-21 | 4.99 | 4.80 | -0.31 | -6.07% | 4.80 | 5.39 | 556519 | 27993 | 8.70% |
| 2025-11-20 | 4.76 | 5.11 | 0.38 | 8.03% | 4.76 | 5.18 | 394125 | 19665 | 6.16% |
| 2025-11-19 | 4.94 | 4.73 | -0.32 | -6.34% | 4.70 | 5.07 | 334430 | 16186 | 5.23% |
| 2025-11-18 | 4.87 | 5.05 | 0.11 | 2.23% | 4.85 | 5.29 | 415834 | 21388 | 6.50% |
| 2025-11-17 | 4.59 | 4.94 | 0.30 | 6.47% | 4.57 | 5.10 | 329933 | 16076 | 5.16% |
| 2025-11-14 | 4.63 | 4.64 | -0.05 | -1.07% | 4.59 | 4.74 | 165715 | 7760 | 2.59% |
| 2025-11-13 | 4.62 | 4.69 | 0.09 | 1.96% | 4.58 | 4.80 | 213646 | 10046 | 3.34% |
| 2025-11-12 | 4.65 | 4.60 | -0.05 | -1.08% | 4.50 | 4.68 | 169448 | 7752 | 2.65% |
| 2025-11-11 | 4.71 | 4.65 | -0.11 | -2.31% | 4.65 | 4.83 | 194044 | 9145 | 3.03% |
| 2025-11-10 | 4.63 | 4.76 | 0.15 | 3.25% | 4.61 | 4.79 | 234838 | 11029 | 3.67% |
| 2025-11-07 | 4.70 | 4.61 | -0.13 | -2.74% | 4.56 | 4.81 | 242149 | 11285 | 3.78% |
| 2025-11-06 | 4.87 | 4.74 | -0.18 | -3.66% | 4.65 | 4.90 | 252208 | 11952 | 3.94% |
| 2025-11-05 | 4.83 | 4.92 | 0.02 | 0.41% | 4.75 | 5.13 | 424072 | 21065 | 6.63% |
| 2025-11-04 | 5.10 | 4.90 | -0.26 | -5.04% | 4.72 | 5.18 | 528748 | 25909 | 8.26% |
| 2025-11-03 | 4.29 | 5.16 | 0.86 | 20.00% | 4.25 | 5.16 | 689186 | 33669 | 10.77% |
| 2025-10-31 | 4.07 | 4.30 | 0.21 | 5.13% | 4.07 | 4.32 | 186768 | 7830 | 2.92% |
| 2025-10-30 | 4.11 | 4.09 | -0.04 | -0.97% | 4.09 | 4.22 | 118970 | 4921 | 1.86% |
| 2025-10-29 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 168802 | 6977 | 2.64% |
| 2025-10-28 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.40 | 142773 | 6125 | 2.23% |
| 2025-10-27 | 4.29 | 4.33 | 0.06 | 1.41% | 4.21 | 4.33 | 139895 | 5974 | 2.19% |