| 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 | 1.46 | 1.50 | 0.04 | 2.74% | 1.45 | 1.51 | 1948613 | 28886 | 2.34% |
| 2026-02-03 | 1.45 | 1.46 | 0.02 | 1.39% | 1.45 | 1.47 | 1373483 | 20042 | 1.65% |
| 2026-02-02 | 1.53 | 1.44 | -0.10 | -6.49% | 1.44 | 1.54 | 2339506 | 34635 | 2.81% |
| 2026-01-30 | 1.56 | 1.54 | -0.04 | -2.53% | 1.49 | 1.57 | 3257878 | 49732 | 3.92% |
| 2026-01-29 | 1.56 | 1.58 | 0.02 | 1.28% | 1.54 | 1.60 | 3334423 | 52409 | 4.01% |
| 2026-01-28 | 1.52 | 1.56 | 0.03 | 1.96% | 1.51 | 1.58 | 2671584 | 41457 | 3.21% |
| 2026-01-27 | 1.56 | 1.53 | -0.04 | -2.55% | 1.51 | 1.58 | 2760735 | 42422 | 3.32% |
| 2026-01-26 | 1.53 | 1.57 | 0.03 | 1.95% | 1.53 | 1.64 | 4731100 | 74339 | 5.69% |
| 2026-01-23 | 1.50 | 1.54 | 0.04 | 2.67% | 1.48 | 1.55 | 2669986 | 40496 | 3.21% |
| 2026-01-22 | 1.45 | 1.50 | 0.05 | 3.45% | 1.45 | 1.50 | 2157967 | 31886 | 2.60% |
| 2026-01-21 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 1116110 | 16180 | 1.34% |
| 2026-01-20 | 1.43 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1669330 | 24132 | 2.01% |
| 2026-01-19 | 1.42 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 887672 | 12685 | 1.07% |
| 2026-01-16 | 1.47 | 1.43 | -0.05 | -3.38% | 1.43 | 1.47 | 1963233 | 28484 | 2.36% |
| 2026-01-15 | 1.50 | 1.48 | -0.03 | -1.99% | 1.47 | 1.51 | 1355038 | 20152 | 1.63% |
| 2026-01-14 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.55 | 2226091 | 33885 | 2.68% |
| 2026-01-13 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 1854452 | 28186 | 2.23% |
| 2026-01-12 | 1.50 | 1.53 | 0.03 | 2.00% | 1.50 | 1.53 | 1553746 | 23596 | 1.87% |
| 2026-01-09 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 1404698 | 21141 | 1.69% |
| 2026-01-08 | 1.49 | 1.50 | 0.00 | 0.00% | 1.48 | 1.51 | 1240876 | 18580 | 1.49% |
| 2026-01-07 | 1.49 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 1388065 | 20657 | 1.67% |
| 2026-01-06 | 1.46 | 1.49 | 0.03 | 2.05% | 1.45 | 1.49 | 1419252 | 20945 | 1.71% |
| 2026-01-05 | 1.47 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 842999 | 12315 | 1.01% |
| 2025-12-31 | 1.48 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 520035 | 7623 | 0.63% |
| 2025-12-30 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 969606 | 14310 | 1.17% |
| 2025-12-29 | 1.48 | 1.49 | 0.01 | 0.68% | 1.48 | 1.50 | 1227308 | 18286 | 1.48% |
| 2025-12-26 | 1.47 | 1.48 | 0.01 | 0.68% | 1.47 | 1.49 | 893567 | 13215 | 1.07% |
| 2025-12-25 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 478095 | 7031 | 0.58% |
| 2025-12-24 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 918609 | 13461 | 1.10% |
| 2025-12-23 | 1.49 | 1.47 | -0.02 | -1.34% | 1.47 | 1.50 | 998654 | 14754 | 1.20% |
| 2025-12-22 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1095508 | 16340 | 1.32% |
| 2025-12-19 | 1.45 | 1.48 | 0.03 | 2.07% | 1.45 | 1.48 | 1338280 | 19651 | 1.61% |
| 2025-12-18 | 1.45 | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 852373 | 12417 | 1.03% |
| 2025-12-17 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 1323189 | 19253 | 1.59% |
| 2025-12-16 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 1106134 | 16239 | 1.33% |
| 2025-12-15 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 1403985 | 20828 | 1.69% |
| 2025-12-12 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.50 | 822127 | 12180 | 0.99% |
| 2025-12-11 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 678126 | 10037 | 0.82% |
| 2025-12-10 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.50 | 1476919 | 21937 | 1.78% |
| 2025-12-09 | 1.49 | 1.46 | -0.03 | -2.01% | 1.46 | 1.49 | 1405463 | 20753 | 1.69% |
| 2025-12-08 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.50 | 1080427 | 16052 | 1.30% |
| 2025-12-05 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.49 | 2168690 | 31854 | 2.61% |
| 2025-12-04 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 1227373 | 17733 | 1.48% |
| 2025-12-03 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1166307 | 16939 | 1.40% |
| 2025-12-02 | 1.47 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 1518966 | 22105 | 1.83% |
| 2025-12-01 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 1371310 | 20062 | 1.65% |
| 2025-11-28 | 1.43 | 1.45 | 0.01 | 0.69% | 1.42 | 1.47 | 1847638 | 26664 | 2.22% |
| 2025-11-27 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 1186043 | 17073 | 1.43% |
| 2025-11-26 | 1.43 | 1.44 | 0.01 | 0.70% | 1.43 | 1.46 | 1524744 | 22011 | 1.83% |
| 2025-11-25 | 1.44 | 1.43 | -0.01 | -0.69% | 1.43 | 1.45 | 1504860 | 21673 | 1.81% |
| 2025-11-24 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.45 | 1942688 | 27866 | 2.34% |
| 2025-11-21 | 1.50 | 1.44 | -0.07 | -4.64% | 1.43 | 1.50 | 2633173 | 38488 | 3.17% |
| 2025-11-20 | 1.52 | 1.51 | 0.00 | 0.00% | 1.50 | 1.53 | 1736262 | 26273 | 2.09% |
| 2025-11-19 | 1.54 | 1.51 | -0.04 | -2.58% | 1.51 | 1.55 | 1833956 | 27915 | 2.21% |
| 2025-11-18 | 1.63 | 1.55 | -0.08 | -4.91% | 1.53 | 1.64 | 3104877 | 48692 | 3.73% |
| 2025-11-17 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.67 | 1776730 | 29072 | 2.14% |
| 2025-11-14 | 1.58 | 1.64 | 0.05 | 3.14% | 1.58 | 1.66 | 3667030 | 59755 | 4.41% |
| 2025-11-13 | 1.57 | 1.59 | 0.02 | 1.27% | 1.56 | 1.60 | 1964794 | 31125 | 2.36% |
| 2025-11-12 | 1.60 | 1.57 | -0.03 | -1.88% | 1.55 | 1.60 | 1950600 | 30695 | 2.35% |
| 2025-11-11 | 1.57 | 1.60 | 0.03 | 1.91% | 1.56 | 1.61 | 2617386 | 41568 | 3.15% |
| 2025-11-10 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 1907483 | 29997 | 2.29% |
| 2025-11-07 | 1.56 | 1.58 | 0.02 | 1.28% | 1.56 | 1.61 | 3318426 | 52564 | 3.99% |
| 2025-11-06 | 1.55 | 1.56 | 0.01 | 0.65% | 1.53 | 1.58 | 2519148 | 39176 | 3.03% |
| 2025-11-05 | 1.51 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 2431268 | 37489 | 2.92% |
| 2025-11-04 | 1.53 | 1.52 | -0.02 | -1.30% | 1.51 | 1.56 | 1640714 | 25191 | 1.97% |
| 2025-11-03 | 1.52 | 1.54 | 0.02 | 1.32% | 1.52 | 1.55 | 1646063 | 25257 | 1.98% |
| 2025-10-31 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 1266067 | 19261 | 1.52% |
| 2025-10-30 | 1.51 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 2070020 | 31552 | 2.49% |
| 2025-10-29 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.52 | 1121653 | 16930 | 1.35% |
| 2025-10-28 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 1409732 | 21402 | 1.70% |
| 2025-10-27 | 1.52 | 1.53 | 0.01 | 0.66% | 1.52 | 1.55 | 2149148 | 32943 | 2.59% |