| 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 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 23759 | 382 | 0.48% |
| 2026-02-03 | 1.69 | 1.69 | -0.09 | -5.06% | 1.69 | 1.69 | 21340 | 360 | 0.43% |
| 2026-02-02 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.78 | 29919 | 532 | 0.61% |
| 2026-01-30 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.87 | 45992 | 860 | 0.93% |
| 2026-01-29 | 1.97 | 1.97 | -0.10 | -4.83% | 1.97 | 1.97 | 73180 | 1441 | 1.49% |
| 2026-01-28 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 25639 | 530 | 0.52% |
| 2026-01-27 | 2.28 | 2.18 | -0.11 | -4.80% | 2.18 | 2.29 | 172674 | 3818 | 3.51% |
| 2026-01-26 | 2.32 | 2.29 | -0.04 | -1.72% | 2.26 | 2.45 | 222032 | 5230 | 4.51% |
| 2026-01-23 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 136069 | 3154 | 2.77% |
| 2026-01-22 | 2.24 | 2.29 | 0.06 | 2.69% | 2.21 | 2.30 | 128252 | 2907 | 2.61% |
| 2026-01-21 | 2.16 | 2.23 | 0.05 | 2.29% | 2.16 | 2.25 | 106398 | 2353 | 2.16% |
| 2026-01-20 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.23 | 89611 | 1965 | 1.82% |
| 2026-01-19 | 2.13 | 2.18 | 0.03 | 1.40% | 2.12 | 2.19 | 80656 | 1744 | 1.64% |
| 2026-01-16 | 2.18 | 2.15 | -0.01 | -0.46% | 2.14 | 2.19 | 96839 | 2092 | 1.97% |
| 2026-01-15 | 2.22 | 2.16 | -0.04 | -1.82% | 2.13 | 2.22 | 114160 | 2471 | 2.32% |
| 2026-01-14 | 2.20 | 2.20 | -0.01 | -0.45% | 2.19 | 2.25 | 135708 | 3012 | 2.76% |
| 2026-01-13 | 2.27 | 2.21 | -0.09 | -3.91% | 2.20 | 2.29 | 190405 | 4235 | 3.87% |
| 2026-01-12 | 2.28 | 2.30 | 0.06 | 2.68% | 2.22 | 2.35 | 199725 | 4574 | 4.06% |
| 2026-01-09 | 2.16 | 2.24 | 0.07 | 3.23% | 2.16 | 2.24 | 175541 | 3883 | 3.57% |
| 2026-01-08 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.20 | 131429 | 2844 | 2.67% |
| 2026-01-07 | 2.16 | 2.14 | -0.03 | -1.38% | 2.11 | 2.18 | 131560 | 2815 | 2.67% |
| 2026-01-06 | 2.18 | 2.17 | -0.01 | -0.46% | 2.14 | 2.20 | 147632 | 3196 | 3.00% |
| 2026-01-05 | 2.25 | 2.18 | -0.06 | -2.68% | 2.13 | 2.29 | 203727 | 4433 | 4.14% |
| 2025-12-31 | 2.24 | 2.24 | 0.02 | 0.90% | 2.22 | 2.31 | 174298 | 3935 | 3.54% |
| 2025-12-30 | 2.39 | 2.22 | -0.10 | -4.31% | 2.21 | 2.43 | 377778 | 8706 | 7.68% |
| 2025-12-29 | 2.18 | 2.32 | 0.11 | 4.98% | 2.18 | 2.32 | 260222 | 5972 | 5.29% |
| 2025-12-26 | 2.23 | 2.21 | -0.03 | -1.34% | 2.21 | 2.28 | 187581 | 4205 | 3.81% |
| 2025-12-25 | 2.20 | 2.24 | 0.02 | 0.90% | 2.15 | 2.29 | 232944 | 5206 | 4.73% |
| 2025-12-24 | 2.20 | 2.22 | 0.07 | 3.26% | 2.16 | 2.26 | 471057 | 10390 | 9.57% |
| 2025-12-23 | 2.08 | 2.15 | 0.10 | 4.88% | 2.05 | 2.15 | 205509 | 4354 | 4.18% |
| 2025-12-22 | 1.90 | 2.05 | 0.10 | 5.13% | 1.90 | 2.05 | 329785 | 6604 | 6.70% |
| 2025-12-19 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.99 | 522191 | 10206 | 10.61% |
| 2025-12-18 | 2.00 | 2.05 | -0.06 | -2.84% | 2.00 | 2.19 | 715960 | 14644 | 14.55% |
| 2025-12-17 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 30979 | 653 | 0.63% |
| 2025-12-16 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 15357 | 340 | 0.31% |
| 2025-12-15 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 38448 | 899 | 0.78% |
| 2025-12-12 | 2.56 | 2.46 | -0.10 | -3.91% | 2.44 | 2.59 | 183372 | 4636 | 3.73% |
| 2025-12-11 | 2.61 | 2.56 | -0.06 | -2.29% | 2.54 | 2.66 | 149619 | 3875 | 3.04% |
| 2025-12-10 | 2.61 | 2.62 | -0.03 | -1.13% | 2.56 | 2.64 | 182984 | 4760 | 3.72% |
| 2025-12-09 | 2.61 | 2.65 | -0.07 | -2.57% | 2.58 | 2.67 | 306905 | 8039 | 6.24% |
| 2025-12-08 | 2.84 | 2.72 | -0.14 | -4.90% | 2.72 | 2.84 | 309484 | 8493 | 6.29% |
| 2025-12-05 | 2.87 | 2.86 | -0.01 | -0.35% | 2.80 | 2.87 | 127963 | 3629 | 2.60% |
| 2025-12-04 | 2.89 | 2.87 | -0.03 | -1.03% | 2.83 | 2.90 | 100261 | 2870 | 2.04% |
| 2025-12-03 | 2.95 | 2.90 | -0.06 | -2.03% | 2.90 | 2.97 | 105909 | 3094 | 2.15% |
| 2025-12-02 | 2.94 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 117468 | 3458 | 2.39% |
| 2025-12-01 | 2.96 | 2.94 | -0.10 | -3.29% | 2.90 | 2.99 | 250442 | 7374 | 5.09% |
| 2025-11-28 | 3.09 | 3.04 | -0.03 | -0.98% | 3.00 | 3.09 | 95223 | 2893 | 1.94% |
| 2025-11-27 | 3.04 | 3.07 | 0.02 | 0.66% | 3.04 | 3.09 | 61746 | 1897 | 1.25% |
| 2025-11-26 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 83548 | 2558 | 1.70% |
| 2025-11-25 | 3.00 | 3.06 | 0.09 | 3.03% | 2.97 | 3.11 | 130412 | 3987 | 2.65% |
| 2025-11-24 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.99 | 125257 | 3694 | 2.55% |
| 2025-11-21 | 3.05 | 2.94 | -0.10 | -3.29% | 2.93 | 3.06 | 151576 | 4520 | 3.08% |
| 2025-11-20 | 3.12 | 3.04 | -0.08 | -2.56% | 3.01 | 3.12 | 141603 | 4319 | 2.88% |
| 2025-11-19 | 3.13 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 139363 | 4355 | 2.83% |
| 2025-11-18 | 3.22 | 3.14 | -0.11 | -3.38% | 3.10 | 3.23 | 199708 | 6309 | 4.06% |
| 2025-11-17 | 3.29 | 3.25 | -0.06 | -1.81% | 3.24 | 3.31 | 119168 | 3892 | 2.42% |
| 2025-11-14 | 3.27 | 3.31 | 0.03 | 0.91% | 3.23 | 3.35 | 165332 | 5447 | 3.36% |
| 2025-11-13 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.34 | 162837 | 5380 | 3.31% |
| 2025-11-12 | 3.23 | 3.26 | 0.00 | 0.00% | 3.19 | 3.28 | 178003 | 5761 | 3.62% |
| 2025-11-11 | 3.19 | 3.26 | 0.06 | 1.88% | 3.18 | 3.28 | 194364 | 6271 | 3.95% |
| 2025-11-10 | 3.26 | 3.20 | -0.09 | -2.74% | 3.18 | 3.28 | 248064 | 7946 | 5.04% |
| 2025-11-07 | 3.29 | 3.29 | -0.01 | -0.30% | 3.29 | 3.33 | 100324 | 3314 | 2.04% |
| 2025-11-06 | 3.42 | 3.30 | -0.14 | -4.07% | 3.29 | 3.44 | 232265 | 7736 | 4.72% |
| 2025-11-05 | 3.39 | 3.44 | 0.05 | 1.47% | 3.35 | 3.46 | 148612 | 5069 | 3.02% |
| 2025-11-04 | 3.45 | 3.39 | -0.08 | -2.31% | 3.36 | 3.49 | 195018 | 6649 | 3.96% |
| 2025-11-03 | 3.41 | 3.47 | 0.04 | 1.17% | 3.41 | 3.48 | 193264 | 6656 | 3.93% |
| 2025-10-31 | 3.70 | 3.43 | -0.15 | -4.19% | 3.40 | 3.70 | 399488 | 13980 | 8.12% |
| 2025-10-30 | 3.60 | 3.58 | -0.01 | -0.28% | 3.58 | 3.70 | 181236 | 6592 | 3.68% |
| 2025-10-29 | 3.62 | 3.59 | -0.04 | -1.10% | 3.50 | 3.65 | 192582 | 6887 | 3.91% |
| 2025-10-28 | 3.54 | 3.63 | 0.07 | 1.97% | 3.54 | 3.63 | 204220 | 7352 | 4.15% |
| 2025-10-27 | 3.58 | 3.56 | 0.00 | 0.00% | 3.48 | 3.60 | 172290 | 6102 | 3.50% |