| 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 | 1.80 | 1.86 | 0.05 | 2.76% | 1.79 | 1.87 | 661973 | 12168 | 2.49% |
| 2026-02-03 | 1.78 | 1.81 | 0.06 | 3.43% | 1.77 | 1.84 | 444082 | 8010 | 1.67% |
| 2026-02-02 | 1.78 | 1.75 | -0.04 | -2.23% | 1.74 | 1.80 | 367483 | 6517 | 1.38% |
| 2026-01-30 | 1.82 | 1.79 | -0.03 | -1.65% | 1.76 | 1.82 | 333702 | 5968 | 1.25% |
| 2026-01-29 | 1.78 | 1.82 | 0.04 | 2.25% | 1.76 | 1.84 | 508185 | 9236 | 1.91% |
| 2026-01-28 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.80 | 341239 | 6065 | 1.28% |
| 2026-01-27 | 1.78 | 1.76 | -0.02 | -1.12% | 1.73 | 1.79 | 309557 | 5430 | 1.16% |
| 2026-01-26 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.82 | 342686 | 6122 | 1.29% |
| 2026-01-23 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.81 | 299089 | 5375 | 1.12% |
| 2026-01-22 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.80 | 340437 | 6075 | 1.28% |
| 2026-01-21 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 301157 | 5302 | 1.13% |
| 2026-01-20 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.76 | 292724 | 5112 | 1.10% |
| 2026-01-19 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.73 | 215338 | 3698 | 0.81% |
| 2026-01-16 | 1.77 | 1.71 | -0.06 | -3.39% | 1.71 | 1.78 | 420526 | 7300 | 1.58% |
| 2026-01-15 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.79 | 415535 | 7334 | 1.56% |
| 2026-01-14 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.80 | 493415 | 8794 | 1.85% |
| 2026-01-13 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.81 | 496758 | 8851 | 1.87% |
| 2026-01-12 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.78 | 319367 | 5653 | 1.20% |
| 2026-01-09 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 288795 | 5118 | 1.09% |
| 2026-01-08 | 1.77 | 1.78 | 0.02 | 1.14% | 1.75 | 1.80 | 366632 | 6515 | 1.38% |
| 2026-01-07 | 1.78 | 1.76 | -0.02 | -1.12% | 1.76 | 1.80 | 274806 | 4884 | 1.03% |
| 2026-01-06 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 296943 | 5275 | 1.12% |
| 2026-01-05 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.76 | 194392 | 3407 | 0.73% |
| 2025-12-31 | 1.72 | 1.74 | 0.02 | 1.16% | 1.72 | 1.75 | 215378 | 3743 | 0.81% |
| 2025-12-30 | 1.75 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 227820 | 3938 | 0.86% |
| 2025-12-29 | 1.76 | 1.74 | -0.02 | -1.14% | 1.73 | 1.77 | 361448 | 6330 | 1.36% |
| 2025-12-26 | 1.77 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 462306 | 8161 | 1.74% |
| 2025-12-25 | 1.79 | 1.78 | 0.00 | 0.00% | 1.77 | 1.82 | 363732 | 6490 | 1.37% |
| 2025-12-24 | 1.82 | 1.78 | -0.03 | -1.66% | 1.77 | 1.83 | 328836 | 5883 | 1.24% |
| 2025-12-23 | 1.87 | 1.81 | -0.05 | -2.69% | 1.80 | 1.88 | 692068 | 12612 | 2.60% |
| 2025-12-22 | 1.75 | 1.86 | 0.11 | 6.29% | 1.74 | 1.93 | 1381697 | 25724 | 5.19% |
| 2025-12-19 | 1.70 | 1.75 | 0.04 | 2.34% | 1.70 | 1.76 | 352801 | 6125 | 1.33% |
| 2025-12-18 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 222300 | 3803 | 0.84% |
| 2025-12-17 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.72 | 272179 | 4612 | 1.02% |
| 2025-12-16 | 1.71 | 1.69 | -0.02 | -1.17% | 1.69 | 1.73 | 287132 | 4898 | 1.08% |
| 2025-12-15 | 1.71 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 234396 | 4029 | 0.88% |
| 2025-12-12 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.76 | 290633 | 5054 | 1.09% |
| 2025-12-11 | 1.81 | 1.74 | -0.09 | -4.92% | 1.74 | 1.82 | 454112 | 8023 | 1.71% |
| 2025-12-10 | 1.77 | 1.83 | 0.06 | 3.39% | 1.75 | 1.85 | 530720 | 9512 | 2.00% |
| 2025-12-09 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 370994 | 6585 | 1.39% |
| 2025-12-08 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.83 | 273298 | 4933 | 1.03% |
| 2025-12-05 | 1.79 | 1.81 | 0.02 | 1.12% | 1.77 | 1.81 | 290865 | 5214 | 1.09% |
| 2025-12-04 | 1.84 | 1.79 | -0.05 | -2.72% | 1.77 | 1.85 | 476079 | 8562 | 1.79% |
| 2025-12-03 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.88 | 262627 | 4865 | 0.99% |
| 2025-12-02 | 1.85 | 1.87 | 0.01 | 0.54% | 1.82 | 1.88 | 363406 | 6746 | 1.37% |
| 2025-12-01 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 385432 | 7158 | 1.45% |
| 2025-11-28 | 1.85 | 1.86 | 0.00 | 0.00% | 1.81 | 1.87 | 412175 | 7577 | 1.55% |
| 2025-11-27 | 1.86 | 1.86 | 0.00 | 0.00% | 1.82 | 1.88 | 393105 | 7294 | 1.48% |
| 2025-11-26 | 1.87 | 1.86 | -0.01 | -0.53% | 1.86 | 1.91 | 390188 | 7349 | 1.47% |
| 2025-11-25 | 1.86 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 397031 | 7399 | 1.49% |
| 2025-11-24 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 433384 | 8105 | 1.63% |
| 2025-11-21 | 1.91 | 1.88 | -0.06 | -3.09% | 1.86 | 1.95 | 655934 | 12419 | 2.47% |
| 2025-11-20 | 1.91 | 1.94 | 0.03 | 1.57% | 1.88 | 1.97 | 610981 | 11722 | 2.30% |
| 2025-11-19 | 1.97 | 1.91 | -0.07 | -3.54% | 1.90 | 2.00 | 615259 | 11850 | 2.31% |
| 2025-11-18 | 2.08 | 1.98 | -0.11 | -5.26% | 1.94 | 2.09 | 662040 | 13174 | 2.49% |
| 2025-11-17 | 2.05 | 2.09 | 0.03 | 1.46% | 2.05 | 2.10 | 438266 | 9105 | 1.65% |
| 2025-11-14 | 2.02 | 2.06 | 0.03 | 1.48% | 2.01 | 2.08 | 539768 | 11120 | 2.03% |
| 2025-11-13 | 1.99 | 2.03 | 0.03 | 1.50% | 1.96 | 2.03 | 474648 | 9532 | 1.78% |
| 2025-11-12 | 2.00 | 2.00 | -0.01 | -0.50% | 1.97 | 2.03 | 456357 | 9103 | 1.72% |
| 2025-11-11 | 2.00 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 410236 | 8183 | 1.54% |
| 2025-11-10 | 1.94 | 1.99 | 0.06 | 3.11% | 1.92 | 1.99 | 494633 | 9702 | 1.86% |
| 2025-11-07 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 308170 | 5942 | 1.16% |
| 2025-11-06 | 1.93 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 280077 | 5375 | 1.05% |
| 2025-11-05 | 1.89 | 1.94 | 0.03 | 1.57% | 1.88 | 1.94 | 425018 | 8177 | 1.60% |
| 2025-11-04 | 1.90 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 455076 | 8657 | 1.71% |
| 2025-11-03 | 1.90 | 1.91 | 0.02 | 1.06% | 1.87 | 1.91 | 428397 | 8121 | 1.61% |
| 2025-10-31 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.92 | 364016 | 6887 | 1.37% |
| 2025-10-30 | 1.92 | 1.89 | -0.02 | -1.05% | 1.89 | 1.96 | 466161 | 8924 | 1.75% |
| 2025-10-29 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.94 | 342198 | 6555 | 1.29% |
| 2025-10-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 263285 | 5104 | 0.99% |
| 2025-10-27 | 1.97 | 1.95 | -0.03 | -1.52% | 1.93 | 1.99 | 480792 | 9373 | 1.81% |