| 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 | 21.80 | 21.43 | -0.29 | -1.34% | 21.10 | 21.86 | 741527 | 158186 | 1.26% |
| 2026-02-02 | 22.35 | 21.72 | -0.77 | -3.42% | 21.66 | 22.66 | 855141 | 188917 | 1.45% |
| 2026-01-30 | 22.82 | 22.49 | -0.42 | -1.83% | 22.39 | 23.10 | 665366 | 150774 | 1.13% |
| 2026-01-29 | 22.51 | 22.91 | 0.34 | 1.51% | 22.22 | 23.03 | 978413 | 221319 | 1.66% |
| 2026-01-28 | 22.50 | 22.57 | 0.06 | 0.27% | 22.47 | 22.92 | 670270 | 152173 | 1.14% |
| 2026-01-27 | 22.66 | 22.51 | -0.20 | -0.88% | 22.32 | 22.83 | 521677 | 117948 | 0.88% |
| 2026-01-26 | 22.22 | 22.71 | 0.40 | 1.79% | 22.19 | 22.95 | 901796 | 204845 | 1.53% |
| 2026-01-23 | 22.70 | 22.31 | -0.28 | -1.24% | 22.25 | 22.74 | 580612 | 130028 | 0.98% |
| 2026-01-22 | 22.56 | 22.59 | 0.02 | 0.09% | 22.49 | 22.90 | 445482 | 100923 | 0.75% |
| 2026-01-21 | 22.66 | 22.57 | -0.20 | -0.88% | 22.47 | 22.86 | 504191 | 114017 | 0.85% |
| 2026-01-20 | 22.38 | 22.77 | 0.34 | 1.52% | 22.35 | 22.92 | 588823 | 133659 | 1.00% |
| 2026-01-19 | 22.40 | 22.43 | -0.13 | -0.58% | 22.16 | 22.49 | 498568 | 111369 | 0.84% |
| 2026-01-16 | 22.65 | 22.56 | 0.01 | 0.04% | 22.35 | 22.88 | 557020 | 125477 | 0.94% |
| 2026-01-15 | 22.40 | 22.55 | 0.06 | 0.27% | 22.38 | 22.89 | 669078 | 151425 | 1.13% |
| 2026-01-14 | 22.83 | 22.49 | -0.37 | -1.62% | 22.42 | 23.32 | 1060952 | 242890 | 1.80% |
| 2026-01-13 | 22.75 | 22.86 | 0.15 | 0.66% | 22.63 | 23.48 | 970760 | 223766 | 1.64% |
| 2026-01-12 | 22.31 | 22.71 | 0.40 | 1.79% | 22.15 | 22.74 | 979913 | 219649 | 1.66% |
| 2026-01-09 | 22.23 | 22.31 | 0.05 | 0.22% | 22.10 | 22.44 | 747853 | 166448 | 1.27% |
| 2026-01-08 | 22.88 | 22.26 | -0.90 | -3.89% | 22.11 | 22.88 | 1295057 | 288925 | 2.19% |
| 2026-01-07 | 23.79 | 23.16 | -0.62 | -2.61% | 22.95 | 23.80 | 848717 | 197727 | 1.44% |
| 2026-01-06 | 22.73 | 23.78 | 0.91 | 3.98% | 22.73 | 24.10 | 1121459 | 264287 | 1.90% |
| 2026-01-05 | 22.08 | 22.87 | 0.85 | 3.86% | 22.08 | 23.06 | 975154 | 221155 | 1.65% |
| 2025-12-31 | 21.92 | 22.02 | 0.06 | 0.27% | 21.92 | 22.48 | 464152 | 103123 | 0.79% |
| 2025-12-30 | 21.89 | 21.96 | 0.02 | 0.09% | 21.85 | 22.20 | 395812 | 86952 | 0.67% |
| 2025-12-29 | 22.15 | 21.94 | -0.26 | -1.17% | 21.91 | 22.23 | 383837 | 84594 | 0.65% |
| 2025-12-26 | 22.00 | 22.20 | 0.20 | 0.91% | 21.95 | 22.56 | 633532 | 141040 | 1.07% |
| 2025-12-25 | 22.03 | 22.00 | -0.10 | -0.45% | 21.98 | 22.20 | 349671 | 77170 | 0.59% |
| 2025-12-24 | 21.88 | 22.10 | 0.19 | 0.87% | 21.82 | 22.13 | 425565 | 93431 | 0.72% |
| 2025-12-23 | 21.61 | 21.91 | 0.31 | 1.44% | 21.48 | 22.26 | 714685 | 157130 | 1.21% |
| 2025-12-22 | 21.60 | 21.60 | -0.05 | -0.23% | 21.56 | 21.76 | 299846 | 64864 | 0.51% |
| 2025-12-19 | 21.61 | 21.65 | 0.03 | 0.14% | 21.47 | 21.86 | 446908 | 96950 | 0.76% |
| 2025-12-18 | 21.73 | 21.62 | -0.21 | -0.96% | 21.47 | 21.89 | 496575 | 107581 | 0.84% |
| 2025-12-17 | 21.21 | 21.83 | 0.65 | 3.07% | 21.17 | 22.35 | 990936 | 215500 | 1.68% |
| 2025-12-16 | 21.20 | 21.18 | -0.16 | -0.75% | 21.18 | 21.47 | 357930 | 76242 | 0.61% |
| 2025-12-15 | 20.78 | 21.34 | 0.39 | 1.86% | 20.72 | 21.68 | 643514 | 137550 | 1.09% |
| 2025-12-12 | 20.62 | 20.95 | 0.34 | 1.65% | 20.58 | 21.03 | 455381 | 94796 | 0.77% |
| 2025-12-11 | 21.02 | 20.61 | -0.40 | -1.90% | 20.61 | 21.05 | 357765 | 74395 | 0.61% |
| 2025-12-10 | 21.05 | 21.01 | -0.15 | -0.71% | 20.81 | 21.14 | 427247 | 89414 | 0.72% |
| 2025-12-09 | 21.56 | 21.16 | -0.55 | -2.53% | 21.05 | 21.66 | 585379 | 124786 | 0.99% |
| 2025-12-08 | 21.69 | 21.71 | 0.42 | 1.97% | 21.60 | 22.18 | 887818 | 194279 | 1.50% |
| 2025-12-05 | 20.89 | 21.29 | 0.34 | 1.62% | 20.83 | 21.60 | 630412 | 133974 | 1.07% |
| 2025-12-04 | 20.77 | 20.95 | 0.09 | 0.43% | 20.76 | 21.05 | 253747 | 53107 | 0.43% |
| 2025-12-03 | 21.25 | 20.86 | -0.04 | -0.19% | 20.75 | 21.25 | 370803 | 77733 | 0.63% |
| 2025-12-02 | 21.15 | 20.90 | -0.26 | -1.23% | 20.77 | 21.15 | 418229 | 87412 | 0.71% |
| 2025-12-01 | 21.06 | 21.16 | 0.02 | 0.09% | 20.99 | 21.23 | 390043 | 82336 | 0.66% |
| 2025-11-28 | 21.01 | 21.14 | 0.06 | 0.28% | 20.89 | 21.20 | 319893 | 67382 | 0.54% |
| 2025-11-27 | 21.02 | 21.08 | -0.01 | -0.05% | 21.00 | 21.38 | 296802 | 62881 | 0.50% |
| 2025-11-26 | 20.97 | 21.09 | 0.11 | 0.52% | 20.92 | 21.36 | 436173 | 92328 | 0.74% |
| 2025-11-25 | 21.20 | 20.98 | -0.18 | -0.85% | 20.91 | 21.29 | 531444 | 112180 | 0.90% |
| 2025-11-24 | 21.20 | 21.16 | 0.06 | 0.28% | 20.88 | 21.39 | 426010 | 90104 | 0.72% |
| 2025-11-21 | 21.87 | 21.10 | -1.00 | -4.52% | 21.08 | 22.08 | 724945 | 155894 | 1.23% |
| 2025-11-20 | 23.29 | 22.10 | -0.66 | -2.90% | 22.10 | 23.35 | 659503 | 149019 | 1.12% |
| 2025-11-19 | 22.56 | 22.76 | 0.10 | 0.44% | 22.53 | 22.97 | 351079 | 79789 | 0.59% |
| 2025-11-18 | 22.38 | 22.66 | 0.23 | 1.03% | 22.34 | 23.07 | 542285 | 123370 | 0.92% |
| 2025-11-17 | 22.78 | 22.43 | -0.42 | -1.84% | 22.33 | 22.80 | 460447 | 103475 | 0.78% |
| 2025-11-14 | 23.20 | 22.85 | -0.62 | -2.64% | 22.81 | 23.35 | 554490 | 127638 | 0.94% |
| 2025-11-13 | 23.00 | 23.47 | 0.42 | 1.82% | 22.97 | 23.58 | 625108 | 145908 | 1.06% |
| 2025-11-12 | 23.01 | 23.05 | -0.09 | -0.39% | 22.85 | 23.36 | 526842 | 121702 | 0.89% |
| 2025-11-11 | 23.44 | 23.14 | -0.46 | -1.95% | 23.05 | 23.65 | 557968 | 129685 | 0.95% |
| 2025-11-10 | 22.71 | 23.60 | 0.85 | 3.74% | 22.56 | 23.83 | 980462 | 228637 | 1.66% |
| 2025-11-07 | 23.00 | 22.75 | -0.40 | -1.73% | 22.71 | 23.04 | 509922 | 116513 | 0.86% |
| 2025-11-06 | 22.34 | 23.15 | 0.93 | 4.19% | 22.30 | 23.38 | 1215562 | 279906 | 2.06% |
| 2025-11-05 | 22.04 | 22.22 | -0.01 | -0.04% | 21.97 | 22.34 | 383786 | 85185 | 0.65% |
| 2025-11-04 | 22.42 | 22.23 | -0.19 | -0.85% | 22.13 | 22.47 | 451961 | 100749 | 0.77% |
| 2025-11-03 | 22.53 | 22.42 | -0.15 | -0.66% | 21.93 | 22.57 | 744258 | 165129 | 1.26% |
| 2025-10-31 | 23.66 | 22.57 | -0.98 | -4.16% | 22.56 | 23.70 | 1223770 | 278355 | 2.07% |
| 2025-10-30 | 23.92 | 23.55 | -0.37 | -1.55% | 23.50 | 24.00 | 811281 | 192023 | 1.37% |
| 2025-10-29 | 22.90 | 23.92 | 0.94 | 4.09% | 22.88 | 24.10 | 1225790 | 290124 | 2.08% |
| 2025-10-28 | 23.15 | 22.98 | -0.43 | -1.84% | 22.88 | 23.34 | 796345 | 183648 | 1.35% |
| 2025-10-27 | 23.21 | 23.41 | 0.45 | 1.96% | 22.88 | 23.75 | 1243388 | 289903 | 2.11% |