| 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 | 1.68 | 1.67 | -0.01 | -0.60% | 1.65 | 1.70 | 5039222 | 84095 | 1.18% |
| 2026-02-02 | 1.74 | 1.68 | -0.01 | -0.59% | 1.68 | 1.75 | 5706430 | 97611 | 1.33% |
| 2026-01-30 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.70 | 4037657 | 67945 | 0.94% |
| 2026-01-29 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.69 | 3055893 | 51337 | 0.71% |
| 2026-01-28 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 3529615 | 59610 | 0.82% |
| 2026-01-27 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 2934809 | 49611 | 0.68% |
| 2026-01-26 | 1.74 | 1.71 | -0.03 | -1.72% | 1.70 | 1.74 | 3341500 | 57342 | 0.78% |
| 2026-01-23 | 1.74 | 1.74 | 0.01 | 0.58% | 1.73 | 1.75 | 3631368 | 63153 | 0.85% |
| 2026-01-22 | 1.70 | 1.73 | 0.03 | 1.76% | 1.70 | 1.74 | 4792232 | 82578 | 1.12% |
| 2026-01-21 | 1.71 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 2695342 | 45925 | 0.63% |
| 2026-01-20 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 4105366 | 70456 | 0.96% |
| 2026-01-19 | 1.68 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 4040464 | 68964 | 0.94% |
| 2026-01-16 | 1.68 | 1.69 | 0.01 | 0.60% | 1.68 | 1.70 | 2510316 | 42318 | 0.59% |
| 2026-01-15 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.69 | 3097378 | 51914 | 0.72% |
| 2026-01-14 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 6634597 | 112860 | 1.55% |
| 2026-01-13 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 5161082 | 89016 | 1.20% |
| 2026-01-12 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 5316860 | 92333 | 1.24% |
| 2026-01-09 | 1.73 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 4457654 | 77100 | 1.04% |
| 2026-01-08 | 1.75 | 1.74 | -0.02 | -1.14% | 1.73 | 1.76 | 5463440 | 95182 | 1.28% |
| 2026-01-07 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.80 | 7044656 | 124706 | 1.64% |
| 2026-01-06 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 6189433 | 110029 | 1.44% |
| 2026-01-05 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.80 | 6820329 | 121242 | 1.59% |
| 2025-12-31 | 1.78 | 1.81 | 0.04 | 2.26% | 1.76 | 1.82 | 7357726 | 131704 | 1.72% |
| 2025-12-30 | 1.79 | 1.77 | -0.04 | -2.21% | 1.77 | 1.81 | 6636413 | 118303 | 1.55% |
| 2025-12-29 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.89 | 10396686 | 190270 | 2.43% |
| 2025-12-26 | 1.75 | 1.80 | 0.04 | 2.27% | 1.75 | 1.82 | 10222879 | 183360 | 2.39% |
| 2025-12-25 | 1.80 | 1.76 | -0.03 | -1.68% | 1.75 | 1.80 | 7262037 | 128163 | 2.21% |
| 2025-12-24 | 1.77 | 1.79 | -0.01 | -0.56% | 1.75 | 1.81 | 9974133 | 177533 | 3.03% |
| 2025-12-23 | 1.88 | 1.80 | -0.10 | -5.26% | 1.78 | 1.91 | 22093766 | 405944 | 6.72% |
| 2025-12-22 | 1.75 | 1.90 | 0.17 | 9.83% | 1.75 | 1.90 | 25080584 | 469993 | 7.63% |
| 2025-12-19 | 1.69 | 1.73 | 0.04 | 2.37% | 1.66 | 1.75 | 7774253 | 132512 | 2.36% |
| 2025-12-18 | 1.74 | 1.69 | -0.06 | -3.43% | 1.68 | 1.74 | 5232344 | 89383 | 1.59% |
| 2025-12-17 | 1.72 | 1.75 | 0.03 | 1.74% | 1.69 | 1.75 | 4604803 | 79648 | 1.40% |
| 2025-12-16 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.77 | 4224348 | 73109 | 1.29% |
| 2025-12-15 | 1.73 | 1.75 | 0.02 | 1.16% | 1.70 | 1.76 | 4071321 | 70673 | 1.24% |
| 2025-12-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 3889060 | 67326 | 1.18% |
| 2025-12-11 | 1.78 | 1.73 | -0.07 | -3.89% | 1.73 | 1.79 | 6433532 | 112718 | 1.96% |
| 2025-12-10 | 1.73 | 1.80 | 0.07 | 4.05% | 1.73 | 1.82 | 8320904 | 148304 | 2.53% |
| 2025-12-09 | 1.78 | 1.73 | -0.06 | -3.35% | 1.72 | 1.79 | 5498494 | 95865 | 1.67% |
| 2025-12-08 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 4312834 | 76837 | 1.31% |
| 2025-12-05 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.77 | 3457967 | 60555 | 1.05% |
| 2025-12-04 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 4489348 | 78817 | 1.37% |
| 2025-12-03 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 4367478 | 77173 | 1.33% |
| 2025-12-02 | 1.77 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 4816438 | 84220 | 1.47% |
| 2025-12-01 | 1.72 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 5630274 | 98485 | 1.71% |
| 2025-11-28 | 1.69 | 1.73 | 0.04 | 2.37% | 1.67 | 1.74 | 4721782 | 80635 | 1.44% |
| 2025-11-27 | 1.72 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 3850615 | 65382 | 1.17% |
| 2025-11-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.75 | 5074483 | 87223 | 1.54% |
| 2025-11-25 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.70 | 4008966 | 67478 | 1.22% |
| 2025-11-24 | 1.70 | 1.67 | -0.02 | -1.18% | 1.65 | 1.72 | 5173938 | 86778 | 1.57% |
| 2025-11-21 | 1.75 | 1.69 | -0.08 | -4.52% | 1.69 | 1.76 | 6522960 | 112373 | 1.98% |
| 2025-11-20 | 1.76 | 1.77 | 0.01 | 0.57% | 1.76 | 1.81 | 5377437 | 95711 | 1.64% |
| 2025-11-19 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.82 | 6771148 | 119912 | 2.06% |
| 2025-11-18 | 1.86 | 1.81 | -0.06 | -3.21% | 1.80 | 1.89 | 7241554 | 132671 | 2.20% |
| 2025-11-17 | 1.90 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 6655794 | 124618 | 2.02% |
| 2025-11-14 | 1.88 | 1.90 | 0.03 | 1.60% | 1.88 | 1.92 | 9858428 | 187895 | 3.00% |
| 2025-11-13 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 7282421 | 136627 | 2.22% |
| 2025-11-12 | 1.82 | 1.85 | 0.02 | 1.09% | 1.79 | 1.86 | 8876335 | 161754 | 2.70% |
| 2025-11-11 | 1.84 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 5722798 | 104624 | 1.74% |
| 2025-11-10 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 8018695 | 147699 | 2.44% |
| 2025-11-07 | 1.86 | 1.83 | 0.03 | 1.67% | 1.80 | 1.88 | 9101457 | 167453 | 2.77% |
| 2025-11-06 | 1.86 | 1.80 | -0.07 | -3.74% | 1.79 | 1.89 | 10532798 | 191832 | 3.20% |
| 2025-11-05 | 1.80 | 1.87 | 0.06 | 3.31% | 1.78 | 1.93 | 13966048 | 260841 | 4.25% |
| 2025-11-04 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.88 | 8767864 | 160447 | 2.67% |
| 2025-11-03 | 1.78 | 1.83 | 0.06 | 3.39% | 1.77 | 1.84 | 10257208 | 186171 | 3.12% |
| 2025-10-31 | 1.79 | 1.77 | 0.03 | 1.72% | 1.75 | 1.82 | 8806183 | 156725 | 2.68% |
| 2025-10-30 | 1.74 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 5161027 | 89653 | 1.57% |
| 2025-10-29 | 1.70 | 1.75 | 0.06 | 3.55% | 1.69 | 1.78 | 8839983 | 153878 | 2.69% |
| 2025-10-28 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.72 | 4165221 | 70585 | 1.27% |
| 2025-10-27 | 1.69 | 1.68 | 0.00 | 0.00% | 1.67 | 1.70 | 3633845 | 61136 | 1.11% |