| 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 | 1.83 | 1.91 | 0.07 | 3.80% | 1.82 | 1.91 | 647778 | 12182 | 1.98% |
| 2026-02-03 | 1.81 | 1.84 | 0.05 | 2.79% | 1.81 | 1.85 | 326598 | 5971 | 1.00% |
| 2026-02-02 | 1.85 | 1.79 | -0.07 | -3.76% | 1.79 | 1.87 | 422703 | 7739 | 1.29% |
| 2026-01-30 | 1.91 | 1.86 | -0.05 | -2.62% | 1.84 | 1.91 | 547159 | 10226 | 1.67% |
| 2026-01-29 | 1.87 | 1.91 | 0.03 | 1.60% | 1.85 | 1.93 | 571971 | 10894 | 1.75% |
| 2026-01-28 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.89 | 356638 | 6682 | 1.09% |
| 2026-01-27 | 1.90 | 1.86 | -0.04 | -2.11% | 1.84 | 1.90 | 405172 | 7537 | 1.24% |
| 2026-01-26 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.95 | 426885 | 8103 | 1.31% |
| 2026-01-23 | 1.92 | 1.94 | 0.02 | 1.04% | 1.90 | 1.94 | 396635 | 7618 | 1.21% |
| 2026-01-22 | 1.89 | 1.92 | 0.03 | 1.59% | 1.88 | 1.92 | 416773 | 7931 | 1.28% |
| 2026-01-21 | 1.87 | 1.89 | 0.01 | 0.53% | 1.85 | 1.90 | 420995 | 7915 | 1.29% |
| 2026-01-20 | 1.85 | 1.88 | 0.03 | 1.62% | 1.84 | 1.89 | 524769 | 9823 | 1.61% |
| 2026-01-19 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 347888 | 6403 | 1.06% |
| 2026-01-16 | 1.89 | 1.83 | -0.05 | -2.66% | 1.83 | 1.90 | 541896 | 10026 | 1.66% |
| 2026-01-15 | 1.91 | 1.88 | -0.04 | -2.08% | 1.86 | 1.95 | 718703 | 13629 | 2.20% |
| 2026-01-14 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.98 | 951671 | 18373 | 2.91% |
| 2026-01-13 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.94 | 711581 | 13584 | 2.18% |
| 2026-01-12 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.91 | 464777 | 8788 | 1.42% |
| 2026-01-09 | 1.90 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 492878 | 9336 | 1.51% |
| 2026-01-08 | 1.86 | 1.91 | 0.04 | 2.14% | 1.85 | 1.92 | 534921 | 10115 | 1.64% |
| 2026-01-07 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.92 | 448562 | 8461 | 1.37% |
| 2026-01-06 | 1.85 | 1.89 | 0.03 | 1.61% | 1.85 | 1.90 | 519973 | 9798 | 1.59% |
| 2026-01-05 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 384487 | 7143 | 1.18% |
| 2025-12-31 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 420874 | 7730 | 1.29% |
| 2025-12-30 | 1.83 | 1.83 | 0.00 | 0.00% | 1.80 | 1.84 | 348962 | 6364 | 1.07% |
| 2025-12-29 | 1.83 | 1.83 | -0.01 | -0.54% | 1.83 | 1.86 | 353688 | 6517 | 1.08% |
| 2025-12-26 | 1.85 | 1.84 | -0.02 | -1.08% | 1.83 | 1.87 | 372210 | 6886 | 1.14% |
| 2025-12-25 | 1.86 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 274994 | 5096 | 0.84% |
| 2025-12-24 | 1.83 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 305369 | 5637 | 0.93% |
| 2025-12-23 | 1.89 | 1.85 | -0.05 | -2.63% | 1.84 | 1.90 | 412060 | 7653 | 1.26% |
| 2025-12-22 | 1.92 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 384672 | 7286 | 1.18% |
| 2025-12-19 | 1.84 | 1.90 | 0.06 | 3.26% | 1.83 | 1.90 | 539008 | 10123 | 1.65% |
| 2025-12-18 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 355374 | 6544 | 1.09% |
| 2025-12-17 | 1.82 | 1.83 | 0.00 | 0.00% | 1.79 | 1.84 | 459905 | 8341 | 1.41% |
| 2025-12-16 | 1.83 | 1.83 | -0.01 | -0.54% | 1.81 | 1.86 | 421556 | 7713 | 1.29% |
| 2025-12-15 | 1.82 | 1.84 | 0.00 | 0.00% | 1.81 | 1.86 | 415188 | 7609 | 1.27% |
| 2025-12-12 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.87 | 412027 | 7626 | 1.26% |
| 2025-12-11 | 1.95 | 1.86 | -0.10 | -5.10% | 1.85 | 1.95 | 723479 | 13666 | 2.21% |
| 2025-12-10 | 1.91 | 1.96 | 0.05 | 2.62% | 1.89 | 2.00 | 880356 | 17049 | 2.69% |
| 2025-12-09 | 1.97 | 1.91 | -0.06 | -3.05% | 1.90 | 1.97 | 619581 | 11941 | 1.90% |
| 2025-12-08 | 1.97 | 1.97 | -0.01 | -0.51% | 1.96 | 1.99 | 382243 | 7538 | 1.17% |
| 2025-12-05 | 1.95 | 1.98 | 0.03 | 1.54% | 1.93 | 1.98 | 496999 | 9722 | 1.52% |
| 2025-12-04 | 1.99 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 528781 | 10426 | 1.62% |
| 2025-12-03 | 2.02 | 1.99 | -0.04 | -1.97% | 1.99 | 2.05 | 547141 | 10999 | 1.67% |
| 2025-12-02 | 2.01 | 2.03 | 0.01 | 0.50% | 1.97 | 2.04 | 551387 | 11067 | 1.69% |
| 2025-12-01 | 2.00 | 2.02 | 0.02 | 1.00% | 2.00 | 2.05 | 497708 | 10038 | 1.52% |
| 2025-11-28 | 1.97 | 2.00 | 0.03 | 1.52% | 1.93 | 2.01 | 760189 | 14971 | 2.33% |
| 2025-11-27 | 1.99 | 1.97 | -0.03 | -1.50% | 1.97 | 2.01 | 490858 | 9747 | 1.50% |
| 2025-11-26 | 1.97 | 2.00 | 0.02 | 1.01% | 1.97 | 2.04 | 670703 | 13483 | 2.05% |
| 2025-11-25 | 1.97 | 1.98 | 0.01 | 0.51% | 1.94 | 1.99 | 562963 | 11112 | 1.72% |
| 2025-11-24 | 1.98 | 1.97 | -0.01 | -0.51% | 1.94 | 2.01 | 791185 | 15590 | 2.42% |
| 2025-11-21 | 2.06 | 1.98 | -0.11 | -5.26% | 1.96 | 2.08 | 985778 | 19844 | 3.02% |
| 2025-11-20 | 2.15 | 2.09 | -0.05 | -2.34% | 2.05 | 2.16 | 1145308 | 23984 | 3.50% |
| 2025-11-19 | 2.20 | 2.14 | -0.09 | -4.04% | 2.12 | 2.23 | 1048818 | 22590 | 3.21% |
| 2025-11-18 | 2.37 | 2.23 | -0.16 | -6.69% | 2.15 | 2.38 | 1958990 | 43416 | 5.99% |
| 2025-11-17 | 2.28 | 2.39 | 0.11 | 4.82% | 2.26 | 2.44 | 1871284 | 44329 | 5.73% |
| 2025-11-14 | 2.21 | 2.28 | 0.06 | 2.70% | 2.21 | 2.34 | 1321990 | 30267 | 4.04% |
| 2025-11-13 | 2.20 | 2.22 | 0.02 | 0.91% | 2.16 | 2.24 | 829250 | 18311 | 2.54% |
| 2025-11-12 | 2.18 | 2.20 | 0.02 | 0.92% | 2.14 | 2.21 | 820498 | 17822 | 2.51% |
| 2025-11-11 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.21 | 915647 | 19950 | 2.80% |
| 2025-11-10 | 2.12 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 639870 | 13698 | 1.96% |
| 2025-11-07 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.21 | 744101 | 15954 | 2.28% |
| 2025-11-06 | 2.17 | 2.16 | -0.01 | -0.46% | 2.12 | 2.18 | 681160 | 14599 | 2.08% |
| 2025-11-05 | 2.13 | 2.17 | 0.03 | 1.40% | 2.11 | 2.20 | 845878 | 18331 | 2.59% |
| 2025-11-04 | 2.12 | 2.14 | 0.01 | 0.47% | 2.11 | 2.15 | 753177 | 16064 | 2.30% |
| 2025-11-03 | 2.10 | 2.13 | 0.04 | 1.91% | 2.09 | 2.13 | 784648 | 16571 | 2.40% |
| 2025-10-31 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.13 | 704162 | 14777 | 2.15% |
| 2025-10-30 | 2.18 | 2.10 | -0.10 | -4.55% | 2.09 | 2.19 | 1105380 | 23524 | 3.38% |
| 2025-10-29 | 2.23 | 2.20 | -0.04 | -1.79% | 2.17 | 2.24 | 690701 | 15138 | 2.11% |
| 2025-10-28 | 2.25 | 2.24 | -0.01 | -0.44% | 2.21 | 2.26 | 794665 | 17727 | 2.43% |
| 2025-10-27 | 2.23 | 2.25 | 0.00 | 0.00% | 2.23 | 2.30 | 1053166 | 23773 | 3.22% |