| 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 | 1.62 | 1.61 | 0.01 | 0.63% | 1.59 | 1.63 | 7547749 | 121399 | 3.46% |
| 2026-02-02 | 1.66 | 1.60 | -0.09 | -5.33% | 1.60 | 1.67 | 10516047 | 172018 | 4.82% |
| 2026-01-30 | 1.73 | 1.69 | -0.03 | -1.74% | 1.66 | 1.75 | 10968026 | 186604 | 5.03% |
| 2026-01-29 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.76 | 11021400 | 190689 | 5.05% |
| 2026-01-28 | 1.67 | 1.72 | 0.05 | 2.99% | 1.67 | 1.73 | 14947122 | 254768 | 6.85% |
| 2026-01-27 | 1.67 | 1.67 | -0.01 | -0.60% | 1.64 | 1.68 | 7670470 | 127332 | 3.52% |
| 2026-01-26 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.73 | 10196049 | 172914 | 4.67% |
| 2026-01-23 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.69 | 7494226 | 125572 | 3.43% |
| 2026-01-22 | 1.65 | 1.68 | 0.04 | 2.44% | 1.64 | 1.68 | 8250952 | 137241 | 3.78% |
| 2026-01-21 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.65 | 5622596 | 92271 | 2.58% |
| 2026-01-20 | 1.63 | 1.66 | 0.04 | 2.47% | 1.61 | 1.67 | 9156819 | 150102 | 4.20% |
| 2026-01-19 | 1.61 | 1.62 | 0.00 | 0.00% | 1.61 | 1.63 | 4151581 | 67320 | 1.90% |
| 2026-01-16 | 1.64 | 1.62 | -0.01 | -0.61% | 1.61 | 1.66 | 7419458 | 120867 | 3.40% |
| 2026-01-15 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 6292217 | 102866 | 2.88% |
| 2026-01-14 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.68 | 9572212 | 159116 | 4.39% |
| 2026-01-13 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 9142609 | 151866 | 4.19% |
| 2026-01-12 | 1.68 | 1.66 | -0.01 | -0.60% | 1.65 | 1.69 | 8495524 | 141390 | 3.89% |
| 2026-01-09 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 9275914 | 156069 | 4.25% |
| 2026-01-08 | 1.69 | 1.69 | 0.02 | 1.20% | 1.68 | 1.75 | 12674597 | 216451 | 5.81% |
| 2026-01-07 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.69 | 12385837 | 206765 | 5.68% |
| 2026-01-06 | 1.62 | 1.67 | 0.09 | 5.70% | 1.62 | 1.69 | 15588247 | 258500 | 7.14% |
| 2026-01-05 | 1.57 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 3830502 | 60577 | 1.76% |
| 2025-12-31 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.58 | 4015377 | 63061 | 1.84% |
| 2025-12-30 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 4256630 | 67466 | 1.95% |
| 2025-12-29 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 5041228 | 80971 | 2.31% |
| 2025-12-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 4381897 | 70056 | 2.01% |
| 2025-12-25 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 3668332 | 58709 | 1.68% |
| 2025-12-24 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 3506048 | 56090 | 1.61% |
| 2025-12-23 | 1.62 | 1.60 | -0.02 | -1.23% | 1.59 | 1.63 | 4088233 | 65611 | 1.87% |
| 2025-12-22 | 1.60 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 4378672 | 70850 | 2.01% |
| 2025-12-19 | 1.57 | 1.60 | 0.03 | 1.91% | 1.57 | 1.61 | 5450462 | 86845 | 2.50% |
| 2025-12-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.59 | 3044364 | 48066 | 1.40% |
| 2025-12-17 | 1.56 | 1.57 | 0.00 | 0.00% | 1.55 | 1.59 | 4164971 | 65256 | 1.91% |
| 2025-12-16 | 1.61 | 1.57 | -0.04 | -2.48% | 1.56 | 1.62 | 6503226 | 102812 | 2.98% |
| 2025-12-15 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.64 | 5326939 | 86086 | 2.44% |
| 2025-12-12 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.62 | 6099463 | 97534 | 2.80% |
| 2025-12-11 | 1.63 | 1.59 | -0.03 | -1.85% | 1.58 | 1.63 | 6454540 | 103378 | 2.96% |
| 2025-12-10 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 4614509 | 74853 | 2.12% |
| 2025-12-09 | 1.65 | 1.62 | -0.03 | -1.82% | 1.62 | 1.66 | 5306936 | 86860 | 2.43% |
| 2025-12-08 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 6233435 | 103304 | 2.86% |
| 2025-12-05 | 1.61 | 1.66 | 0.05 | 3.11% | 1.60 | 1.66 | 7628876 | 124533 | 3.50% |
| 2025-12-04 | 1.65 | 1.61 | -0.04 | -2.42% | 1.60 | 1.66 | 7232896 | 117075 | 3.32% |
| 2025-12-03 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.70 | 9706657 | 161719 | 4.45% |
| 2025-12-02 | 1.68 | 1.64 | 0.02 | 1.23% | 1.63 | 1.70 | 11517110 | 191157 | 5.28% |
| 2025-12-01 | 1.56 | 1.62 | 0.01 | 0.62% | 1.54 | 1.63 | 11978856 | 189217 | 5.49% |
| 2025-11-28 | 1.58 | 1.61 | 0.03 | 1.90% | 1.56 | 1.64 | 8209938 | 130952 | 3.76% |
| 2025-11-27 | 1.57 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 5367347 | 84589 | 2.46% |
| 2025-11-26 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 4808760 | 75857 | 2.20% |
| 2025-11-25 | 1.57 | 1.57 | 0.01 | 0.64% | 1.55 | 1.59 | 6115997 | 96127 | 2.80% |
| 2025-11-24 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.59 | 7705417 | 120187 | 3.53% |
| 2025-11-21 | 1.62 | 1.57 | -0.07 | -4.27% | 1.56 | 1.65 | 12141409 | 194811 | 5.56% |
| 2025-11-20 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 8419092 | 139211 | 3.86% |
| 2025-11-19 | 1.71 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 10417174 | 174389 | 4.77% |
| 2025-11-18 | 1.79 | 1.71 | -0.08 | -4.47% | 1.68 | 1.82 | 16942504 | 294220 | 7.77% |
| 2025-11-17 | 1.78 | 1.79 | 0.00 | 0.00% | 1.74 | 1.81 | 24533240 | 434996 | 11.24% |
| 2025-11-14 | 1.63 | 1.79 | 0.16 | 9.82% | 1.62 | 1.79 | 25370752 | 438653 | 11.63% |
| 2025-11-13 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 4398194 | 71618 | 2.02% |
| 2025-11-12 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.65 | 5662424 | 92039 | 2.60% |
| 2025-11-11 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 4718559 | 77523 | 2.16% |
| 2025-11-10 | 1.64 | 1.65 | 0.01 | 0.61% | 1.64 | 1.66 | 4537670 | 74802 | 2.08% |
| 2025-11-07 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.67 | 5036403 | 82784 | 2.31% |
| 2025-11-06 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 4948344 | 81928 | 2.27% |
| 2025-11-05 | 1.61 | 1.66 | 0.04 | 2.47% | 1.61 | 1.68 | 9880045 | 162868 | 4.53% |
| 2025-11-04 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.65 | 4638112 | 75683 | 2.13% |
| 2025-11-03 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 4205904 | 68127 | 1.93% |
| 2025-10-31 | 1.62 | 1.61 | -0.02 | -1.23% | 1.61 | 1.64 | 5483259 | 88798 | 2.51% |
| 2025-10-30 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 6553362 | 107187 | 3.00% |
| 2025-10-29 | 1.63 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 6834640 | 111874 | 3.13% |
| 2025-10-28 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 5096152 | 82990 | 2.34% |
| 2025-10-27 | 1.66 | 1.63 | -0.02 | -1.21% | 1.63 | 1.67 | 6870016 | 112900 | 3.15% |