| 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 | 21.08 | 20.70 | -0.59 | -2.77% | 20.00 | 21.24 | 236768 | 48514 | 11.08% |
| 2026-02-03 | 22.80 | 21.29 | -0.79 | -3.58% | 20.67 | 23.40 | 332534 | 71365 | 15.56% |
| 2026-02-02 | 22.56 | 22.08 | -1.65 | -6.95% | 22.00 | 23.68 | 315787 | 71709 | 14.77% |
| 2026-01-30 | 24.35 | 23.73 | -0.79 | -3.22% | 22.93 | 25.22 | 359792 | 85469 | 16.83% |
| 2026-01-29 | 23.30 | 24.52 | 2.23 | 10.00% | 23.00 | 24.52 | 299949 | 72378 | 14.03% |
| 2026-01-28 | 22.29 | 22.29 | 2.03 | 10.02% | 22.29 | 22.29 | 53926 | 12020 | 2.52% |
| 2026-01-27 | 20.80 | 20.26 | -0.74 | -3.52% | 19.80 | 21.02 | 254265 | 51489 | 11.90% |
| 2026-01-26 | 21.23 | 21.00 | -0.22 | -1.04% | 20.80 | 22.56 | 229822 | 49596 | 10.75% |
| 2026-01-23 | 21.50 | 21.22 | -0.30 | -1.39% | 21.02 | 22.06 | 237666 | 50827 | 11.12% |
| 2026-01-22 | 19.56 | 21.52 | 1.96 | 10.02% | 19.13 | 21.52 | 386803 | 80280 | 18.10% |
| 2026-01-21 | 18.67 | 19.56 | 0.88 | 4.71% | 18.50 | 20.00 | 296850 | 57834 | 13.89% |
| 2026-01-20 | 19.76 | 18.68 | -1.08 | -5.47% | 18.50 | 19.77 | 350101 | 66180 | 16.38% |
| 2026-01-19 | 17.96 | 19.76 | 1.80 | 10.02% | 17.64 | 19.76 | 250719 | 47817 | 11.73% |
| 2026-01-16 | 18.04 | 17.96 | 0.26 | 1.47% | 17.51 | 18.39 | 361869 | 64703 | 16.93% |
| 2026-01-15 | 16.05 | 17.70 | 1.61 | 10.01% | 16.00 | 17.70 | 188754 | 32105 | 8.83% |
| 2026-01-14 | 15.76 | 16.09 | 0.33 | 2.09% | 15.60 | 16.39 | 175522 | 28200 | 8.21% |
| 2026-01-13 | 16.36 | 15.76 | -0.71 | -4.31% | 15.72 | 16.79 | 190088 | 30680 | 8.89% |
| 2026-01-12 | 16.66 | 16.47 | -0.43 | -2.54% | 16.05 | 16.99 | 231913 | 38108 | 10.85% |
| 2026-01-09 | 17.24 | 16.90 | -0.43 | -2.48% | 16.65 | 17.45 | 153467 | 26007 | 7.18% |
| 2026-01-08 | 17.36 | 17.33 | -0.13 | -0.74% | 16.86 | 17.48 | 140989 | 24205 | 6.60% |
| 2026-01-07 | 17.98 | 17.46 | -0.49 | -2.73% | 17.05 | 18.06 | 197680 | 34168 | 9.25% |
| 2026-01-06 | 16.88 | 17.95 | 0.90 | 5.28% | 16.71 | 18.17 | 273350 | 48460 | 12.79% |
| 2026-01-05 | 17.50 | 17.05 | 0.21 | 1.25% | 16.82 | 18.29 | 232649 | 40550 | 10.88% |
| 2025-12-31 | 16.72 | 16.84 | 0.05 | 0.30% | 16.50 | 17.33 | 171992 | 28999 | 8.05% |
| 2025-12-30 | 17.16 | 16.79 | -0.40 | -2.33% | 16.17 | 17.16 | 354476 | 59041 | 16.58% |
| 2025-12-29 | 17.95 | 17.19 | -0.99 | -5.45% | 16.94 | 18.50 | 348441 | 60947 | 16.30% |
| 2025-12-26 | 16.61 | 18.18 | 1.65 | 9.98% | 16.61 | 18.18 | 303945 | 53343 | 14.22% |
| 2025-12-25 | 15.46 | 16.53 | 0.88 | 5.62% | 15.46 | 16.86 | 297197 | 48878 | 13.90% |
| 2025-12-24 | 15.20 | 15.65 | 0.46 | 3.03% | 15.19 | 15.89 | 233599 | 36374 | 10.93% |
| 2025-12-23 | 15.95 | 15.19 | -0.65 | -4.10% | 15.12 | 16.52 | 275162 | 43264 | 12.87% |
| 2025-12-22 | 15.05 | 15.84 | 0.78 | 5.18% | 14.90 | 16.45 | 300384 | 48112 | 14.05% |
| 2025-12-19 | 14.74 | 15.06 | 0.17 | 1.14% | 14.50 | 15.34 | 247764 | 36893 | 11.59% |
| 2025-12-18 | 15.07 | 14.89 | -0.29 | -1.91% | 14.80 | 15.47 | 248817 | 37447 | 11.64% |
| 2025-12-17 | 14.26 | 15.18 | 0.86 | 6.01% | 14.05 | 15.55 | 369772 | 55637 | 17.30% |
| 2025-12-16 | 14.45 | 14.32 | -0.12 | -0.83% | 14.29 | 15.12 | 297477 | 43748 | 13.92% |
| 2025-12-15 | 14.69 | 14.44 | -0.26 | -1.77% | 14.04 | 14.70 | 312935 | 45013 | 14.64% |
| 2025-12-12 | 13.80 | 14.70 | 0.75 | 5.38% | 13.80 | 15.10 | 739074 | 107042 | 34.58% |
| 2025-12-11 | 12.80 | 13.95 | 1.12 | 8.73% | 12.80 | 14.11 | 583544 | 81087 | 27.30% |
| 2025-12-10 | 12.24 | 12.83 | 0.59 | 4.82% | 12.24 | 13.12 | 171113 | 21752 | 8.01% |
| 2025-12-09 | 12.48 | 12.24 | -0.24 | -1.92% | 12.23 | 12.49 | 66547 | 8189 | 3.11% |
| 2025-12-08 | 12.66 | 12.48 | -0.17 | -1.34% | 12.44 | 12.71 | 61229 | 7674 | 2.86% |
| 2025-12-05 | 12.60 | 12.65 | 0.05 | 0.40% | 12.45 | 12.71 | 42290 | 5313 | 1.98% |
| 2025-12-04 | 12.69 | 12.60 | -0.10 | -0.79% | 12.50 | 12.78 | 46873 | 5912 | 2.19% |
| 2025-12-03 | 12.80 | 12.70 | -0.10 | -0.78% | 12.60 | 12.84 | 43992 | 5589 | 2.06% |
| 2025-12-02 | 12.88 | 12.80 | -0.08 | -0.62% | 12.73 | 12.88 | 36912 | 4717 | 1.73% |
| 2025-12-01 | 12.76 | 12.88 | 0.10 | 0.78% | 12.74 | 12.90 | 49382 | 6348 | 2.31% |
| 2025-11-28 | 12.68 | 12.78 | 0.11 | 0.87% | 12.55 | 12.78 | 38974 | 4941 | 1.82% |
| 2025-11-27 | 12.65 | 12.67 | 0.02 | 0.16% | 12.58 | 12.77 | 39324 | 4989 | 1.84% |
| 2025-11-26 | 12.81 | 12.65 | -0.16 | -1.25% | 12.63 | 12.92 | 58840 | 7513 | 2.75% |
| 2025-11-25 | 12.96 | 12.81 | -0.09 | -0.70% | 12.81 | 13.02 | 70343 | 9070 | 3.29% |
| 2025-11-24 | 12.84 | 12.90 | 0.13 | 1.02% | 12.73 | 12.97 | 57801 | 7426 | 2.70% |
| 2025-11-21 | 13.15 | 12.77 | -0.56 | -4.20% | 12.76 | 13.34 | 105209 | 13679 | 4.92% |
| 2025-11-20 | 13.50 | 13.33 | -0.09 | -0.67% | 13.31 | 13.53 | 59593 | 7982 | 2.79% |
| 2025-11-19 | 13.41 | 13.42 | 0.06 | 0.45% | 13.29 | 13.46 | 73336 | 9814 | 3.43% |
| 2025-11-18 | 13.61 | 13.36 | -0.22 | -1.62% | 13.28 | 13.66 | 96109 | 12874 | 4.50% |
| 2025-11-17 | 13.68 | 13.58 | -0.08 | -0.59% | 13.53 | 13.80 | 90229 | 12263 | 4.22% |
| 2025-11-14 | 13.98 | 13.66 | -0.24 | -1.73% | 13.66 | 14.02 | 171029 | 23616 | 8.00% |
| 2025-11-13 | 13.25 | 13.90 | 0.68 | 5.14% | 13.04 | 14.32 | 349017 | 47989 | 16.33% |
| 2025-11-12 | 13.08 | 13.22 | 0.14 | 1.07% | 13.03 | 13.50 | 120950 | 16054 | 5.66% |
| 2025-11-11 | 13.19 | 13.08 | -0.17 | -1.28% | 13.00 | 13.25 | 91497 | 11970 | 4.28% |
| 2025-11-10 | 12.90 | 13.25 | 0.44 | 3.43% | 12.82 | 13.30 | 169742 | 22212 | 7.94% |
| 2025-11-07 | 12.70 | 12.81 | 0.09 | 0.71% | 12.68 | 12.99 | 71063 | 9113 | 3.32% |
| 2025-11-06 | 12.76 | 12.72 | -0.01 | -0.08% | 12.68 | 12.82 | 62443 | 7955 | 2.92% |
| 2025-11-05 | 12.67 | 12.73 | 0.05 | 0.39% | 12.62 | 12.77 | 50702 | 6449 | 2.37% |
| 2025-11-04 | 12.58 | 12.68 | 0.05 | 0.40% | 12.56 | 12.79 | 62932 | 7985 | 2.94% |
| 2025-11-03 | 12.66 | 12.63 | -0.01 | -0.08% | 12.55 | 12.68 | 55959 | 7048 | 2.62% |
| 2025-10-31 | 12.51 | 12.64 | 0.13 | 1.04% | 12.49 | 12.65 | 58140 | 7322 | 2.72% |
| 2025-10-30 | 12.84 | 12.51 | -0.34 | -2.65% | 12.51 | 12.90 | 89153 | 11279 | 4.17% |
| 2025-10-29 | 12.81 | 12.85 | -0.02 | -0.16% | 12.65 | 12.96 | 75524 | 9676 | 3.53% |
| 2025-10-28 | 12.77 | 12.87 | 0.09 | 0.70% | 12.70 | 13.07 | 67670 | 8711 | 3.17% |
| 2025-10-27 | 12.77 | 12.78 | 0.13 | 1.03% | 12.64 | 13.10 | 108753 | 13922 | 5.09% |