| 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 | 1.96 | 2.09 | 0.19 | 10.00% | 1.95 | 2.09 | 1407910 | 29083 | 1.69% |
| 2026-02-02 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.95 | 1135150 | 21785 | 1.36% |
| 2026-01-30 | 2.00 | 1.94 | -0.08 | -3.96% | 1.91 | 2.01 | 1642761 | 32051 | 1.97% |
| 2026-01-29 | 2.01 | 2.02 | 0.00 | 0.00% | 1.98 | 2.05 | 1490359 | 30092 | 1.79% |
| 2026-01-28 | 2.02 | 2.02 | 0.00 | 0.00% | 1.99 | 2.04 | 1342064 | 26987 | 1.61% |
| 2026-01-27 | 2.09 | 2.02 | -0.04 | -1.94% | 1.97 | 2.11 | 2103733 | 42451 | 2.52% |
| 2026-01-26 | 2.15 | 2.06 | -0.07 | -3.29% | 2.05 | 2.17 | 3712513 | 78262 | 4.45% |
| 2026-01-23 | 2.10 | 2.13 | 0.08 | 3.90% | 2.05 | 2.15 | 5721034 | 120930 | 6.86% |
| 2026-01-22 | 1.86 | 2.05 | 0.19 | 10.22% | 1.85 | 2.05 | 4180195 | 82614 | 5.02% |
| 2026-01-21 | 1.86 | 1.86 | -0.02 | -1.06% | 1.83 | 1.87 | 1587132 | 29418 | 1.90% |
| 2026-01-20 | 1.85 | 1.88 | 0.03 | 1.62% | 1.85 | 1.91 | 2129240 | 39875 | 2.55% |
| 2026-01-19 | 1.84 | 1.85 | -0.05 | -2.63% | 1.81 | 1.89 | 2775592 | 51339 | 3.33% |
| 2026-01-16 | 2.01 | 1.90 | -0.21 | -9.95% | 1.90 | 2.03 | 3100875 | 59963 | 3.72% |
| 2026-01-15 | 2.25 | 2.11 | -0.23 | -9.83% | 2.11 | 2.38 | 8586087 | 188392 | 10.30% |
| 2026-01-14 | 2.34 | 2.34 | 0.21 | 9.86% | 2.13 | 2.34 | 7155882 | 166500 | 8.59% |
| 2026-01-13 | 2.10 | 2.13 | 0.19 | 9.79% | 2.07 | 2.13 | 1844491 | 39165 | 2.21% |
| 2026-01-12 | 1.77 | 1.94 | 0.18 | 10.23% | 1.76 | 1.94 | 2560162 | 48888 | 3.07% |
| 2026-01-09 | 1.78 | 1.76 | -0.03 | -1.68% | 1.74 | 1.80 | 1245418 | 22069 | 1.49% |
| 2026-01-08 | 1.70 | 1.79 | 0.08 | 4.68% | 1.70 | 1.82 | 2009486 | 35490 | 2.41% |
| 2026-01-07 | 1.70 | 1.71 | 0.00 | 0.00% | 1.69 | 1.73 | 734461 | 12549 | 0.88% |
| 2026-01-06 | 1.68 | 1.71 | 0.03 | 1.79% | 1.68 | 1.72 | 916082 | 15581 | 1.10% |
| 2026-01-05 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 810257 | 13657 | 0.97% |
| 2025-12-31 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 590138 | 9862 | 0.71% |
| 2025-12-30 | 1.71 | 1.68 | -0.04 | -2.33% | 1.66 | 1.72 | 987752 | 16640 | 1.19% |
| 2025-12-29 | 1.68 | 1.72 | 0.04 | 2.38% | 1.68 | 1.79 | 1643466 | 28461 | 1.97% |
| 2025-12-26 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 613504 | 10337 | 0.74% |
| 2025-12-25 | 1.67 | 1.67 | 0.01 | 0.60% | 1.66 | 1.69 | 414045 | 6929 | 0.50% |
| 2025-12-24 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 285088 | 4725 | 0.34% |
| 2025-12-23 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 491715 | 8165 | 0.59% |
| 2025-12-22 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 513211 | 8603 | 0.62% |
| 2025-12-19 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 735987 | 12210 | 0.88% |
| 2025-12-18 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 369041 | 6036 | 0.44% |
| 2025-12-17 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.65 | 511972 | 8331 | 0.61% |
| 2025-12-16 | 1.68 | 1.63 | -0.05 | -2.98% | 1.63 | 1.69 | 709265 | 11702 | 0.85% |
| 2025-12-15 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.73 | 877013 | 14856 | 1.05% |
| 2025-12-12 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.71 | 888866 | 14845 | 1.07% |
| 2025-12-11 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.69 | 525537 | 8696 | 0.63% |
| 2025-12-10 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.68 | 572732 | 9481 | 0.69% |
| 2025-12-09 | 1.68 | 1.64 | -0.04 | -2.38% | 1.64 | 1.69 | 592691 | 9794 | 0.71% |
| 2025-12-08 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 500204 | 8442 | 0.60% |
| 2025-12-05 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 454556 | 7545 | 0.55% |
| 2025-12-04 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 633301 | 10536 | 0.76% |
| 2025-12-03 | 1.70 | 1.68 | -0.04 | -2.33% | 1.68 | 1.71 | 426530 | 7213 | 0.51% |
| 2025-12-02 | 1.70 | 1.72 | 0.01 | 0.58% | 1.68 | 1.72 | 619547 | 10535 | 0.74% |
| 2025-12-01 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 385969 | 6591 | 0.46% |
| 2025-11-28 | 1.69 | 1.71 | 0.02 | 1.18% | 1.67 | 1.71 | 466396 | 7880 | 0.56% |
| 2025-11-27 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 373020 | 6303 | 0.45% |
| 2025-11-26 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.73 | 553713 | 9485 | 0.66% |
| 2025-11-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 448917 | 7578 | 0.54% |
| 2025-11-24 | 1.67 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 520573 | 8762 | 0.62% |
| 2025-11-21 | 1.72 | 1.67 | -0.06 | -3.47% | 1.67 | 1.75 | 1089423 | 18622 | 1.31% |
| 2025-11-20 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 735939 | 12738 | 0.88% |
| 2025-11-19 | 1.75 | 1.72 | -0.04 | -2.27% | 1.72 | 1.77 | 831727 | 14397 | 1.00% |
| 2025-11-18 | 1.84 | 1.76 | -0.08 | -4.35% | 1.74 | 1.84 | 1187418 | 21107 | 1.42% |
| 2025-11-17 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 707648 | 13000 | 0.85% |
| 2025-11-14 | 1.80 | 1.84 | 0.03 | 1.66% | 1.80 | 1.86 | 1305762 | 24006 | 1.57% |
| 2025-11-13 | 1.78 | 1.81 | 0.02 | 1.12% | 1.76 | 1.81 | 796208 | 14305 | 0.96% |
| 2025-11-12 | 1.80 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 849188 | 15126 | 1.02% |
| 2025-11-11 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.82 | 938238 | 16864 | 1.13% |
| 2025-11-10 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.78 | 688340 | 12191 | 0.83% |
| 2025-11-07 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 499800 | 8792 | 0.60% |
| 2025-11-06 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 618794 | 10827 | 0.74% |
| 2025-11-05 | 1.74 | 1.76 | 0.02 | 1.15% | 1.72 | 1.77 | 822461 | 14456 | 0.99% |
| 2025-11-04 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.76 | 776232 | 13508 | 0.93% |
| 2025-11-03 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 453501 | 7840 | 0.54% |
| 2025-10-31 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 697518 | 11998 | 0.84% |
| 2025-10-30 | 1.74 | 1.72 | -0.02 | -1.15% | 1.72 | 1.75 | 517765 | 8963 | 0.62% |
| 2025-10-29 | 1.75 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 590510 | 10211 | 0.71% |
| 2025-10-28 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 604958 | 10609 | 0.73% |
| 2025-10-27 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.78 | 762526 | 13444 | 0.91% |