| 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 | 20.85 | 21.18 | 0.51 | 2.47% | 20.73 | 21.18 | 238916 | 50198 | 3.45% |
| 2026-02-02 | 20.79 | 20.67 | -0.28 | -1.34% | 20.65 | 21.15 | 204268 | 42733 | 2.95% |
| 2026-01-30 | 21.59 | 20.95 | -0.86 | -3.94% | 20.57 | 21.60 | 396518 | 83291 | 5.73% |
| 2026-01-29 | 22.70 | 21.81 | -1.13 | -4.93% | 21.70 | 22.82 | 448655 | 100042 | 6.48% |
| 2026-01-28 | 23.22 | 22.94 | -0.51 | -2.17% | 22.57 | 23.50 | 497969 | 114530 | 7.19% |
| 2026-01-27 | 22.77 | 23.45 | 0.53 | 2.31% | 22.67 | 23.80 | 496265 | 115253 | 7.17% |
| 2026-01-26 | 23.31 | 22.92 | -0.39 | -1.67% | 22.71 | 23.31 | 379539 | 87225 | 5.48% |
| 2026-01-23 | 23.74 | 23.31 | -0.47 | -1.98% | 23.21 | 23.88 | 550011 | 128573 | 7.94% |
| 2026-01-22 | 24.17 | 23.78 | -0.17 | -0.71% | 23.41 | 24.23 | 631236 | 149321 | 9.12% |
| 2026-01-21 | 23.16 | 23.95 | 0.16 | 0.67% | 22.65 | 24.30 | 991260 | 233282 | 14.32% |
| 2026-01-20 | 22.50 | 23.79 | 1.20 | 5.31% | 22.22 | 24.80 | 1142086 | 267573 | 16.50% |
| 2026-01-19 | 23.12 | 22.59 | -0.62 | -2.67% | 22.50 | 23.29 | 566571 | 128826 | 8.18% |
| 2026-01-16 | 22.82 | 23.21 | 0.69 | 3.06% | 22.21 | 23.50 | 863062 | 197249 | 12.47% |
| 2026-01-15 | 21.92 | 22.52 | 0.50 | 2.27% | 21.72 | 22.75 | 721658 | 161307 | 10.42% |
| 2026-01-14 | 21.71 | 22.02 | 0.31 | 1.43% | 21.63 | 22.40 | 502924 | 110500 | 7.26% |
| 2026-01-13 | 22.85 | 21.71 | -1.19 | -5.20% | 21.68 | 23.00 | 642247 | 142916 | 9.28% |
| 2026-01-12 | 22.96 | 22.90 | -0.14 | -0.61% | 22.72 | 23.19 | 650324 | 148699 | 9.39% |
| 2026-01-09 | 22.68 | 23.04 | -0.25 | -1.07% | 22.65 | 23.38 | 808312 | 186441 | 11.67% |
| 2026-01-08 | 23.62 | 23.29 | 0.09 | 0.39% | 23.01 | 24.47 | 1280034 | 302474 | 18.49% |
| 2026-01-07 | 22.74 | 23.20 | 0.90 | 4.04% | 22.51 | 24.12 | 1404419 | 326281 | 20.28% |
| 2026-01-06 | 21.90 | 22.30 | 0.31 | 1.41% | 21.77 | 22.38 | 693202 | 153699 | 10.01% |
| 2026-01-05 | 21.18 | 21.99 | 0.77 | 3.63% | 21.01 | 22.16 | 689362 | 150573 | 9.96% |
| 2025-12-31 | 21.03 | 21.22 | 0.25 | 1.19% | 20.90 | 21.48 | 433950 | 92281 | 6.27% |
| 2025-12-30 | 20.90 | 20.97 | -0.18 | -0.85% | 20.76 | 21.16 | 372041 | 77941 | 5.37% |
| 2025-12-29 | 21.49 | 21.15 | -0.49 | -2.26% | 21.11 | 21.80 | 431779 | 92246 | 6.24% |
| 2025-12-26 | 22.13 | 21.64 | -0.81 | -3.61% | 21.60 | 22.27 | 658838 | 143903 | 9.52% |
| 2025-12-25 | 21.99 | 22.45 | 0.32 | 1.45% | 21.52 | 22.68 | 937107 | 207041 | 13.53% |
| 2025-12-24 | 21.94 | 22.13 | -0.05 | -0.23% | 21.70 | 22.33 | 686340 | 150943 | 9.91% |
| 2025-12-23 | 21.61 | 22.18 | 0.37 | 1.70% | 21.49 | 22.59 | 1043789 | 231512 | 15.08% |
| 2025-12-22 | 21.01 | 21.81 | 0.72 | 3.41% | 21.01 | 22.42 | 908213 | 197687 | 13.12% |
| 2025-12-19 | 20.80 | 21.09 | -0.68 | -3.12% | 20.68 | 21.34 | 1073768 | 225545 | 15.51% |
| 2025-12-18 | 21.51 | 21.77 | 1.56 | 7.72% | 21.41 | 22.23 | 1558291 | 343710 | 22.51% |
| 2025-12-17 | 20.10 | 20.21 | -0.27 | -1.32% | 19.80 | 20.38 | 401474 | 80401 | 5.80% |
| 2025-12-16 | 20.27 | 20.48 | -0.17 | -0.82% | 19.47 | 21.30 | 654988 | 132643 | 9.46% |
| 2025-12-15 | 20.10 | 20.65 | 0.22 | 1.08% | 20.05 | 21.00 | 498997 | 103297 | 7.21% |
| 2025-12-12 | 20.07 | 20.43 | 0.35 | 1.74% | 19.84 | 20.54 | 424877 | 86168 | 6.14% |
| 2025-12-11 | 20.36 | 20.08 | -0.40 | -1.95% | 20.01 | 20.70 | 339399 | 68543 | 4.90% |
| 2025-12-10 | 20.75 | 20.48 | -0.54 | -2.57% | 20.20 | 21.16 | 419235 | 85860 | 6.06% |
| 2025-12-09 | 20.40 | 21.02 | 0.51 | 2.49% | 20.20 | 21.47 | 619841 | 128931 | 8.95% |
| 2025-12-08 | 19.89 | 20.51 | 0.42 | 2.09% | 19.89 | 20.55 | 430399 | 87383 | 6.22% |
| 2025-12-05 | 20.16 | 20.09 | -0.14 | -0.69% | 19.50 | 20.24 | 442512 | 88250 | 6.39% |
| 2025-12-04 | 20.63 | 20.23 | -0.78 | -3.71% | 20.00 | 20.79 | 537410 | 108836 | 7.76% |
| 2025-12-03 | 22.63 | 21.01 | -1.96 | -8.53% | 21.00 | 22.88 | 927957 | 199315 | 13.40% |
| 2025-12-02 | 22.66 | 22.97 | 0.14 | 0.61% | 22.44 | 23.50 | 733186 | 169210 | 10.59% |
| 2025-12-01 | 22.23 | 22.83 | 0.56 | 2.51% | 22.13 | 23.10 | 778632 | 176614 | 11.25% |
| 2025-11-28 | 22.51 | 22.27 | 0.11 | 0.50% | 21.90 | 23.04 | 609998 | 136031 | 8.81% |
| 2025-11-27 | 22.87 | 22.16 | -0.97 | -4.19% | 22.15 | 23.56 | 806758 | 183764 | 11.65% |
| 2025-11-26 | 23.73 | 23.13 | -1.09 | -4.50% | 23.00 | 23.97 | 842373 | 196982 | 12.17% |
| 2025-11-25 | 23.78 | 24.22 | -0.25 | -1.02% | 22.72 | 25.40 | 1296068 | 313548 | 18.72% |
| 2025-11-24 | 23.89 | 24.47 | 0.75 | 3.16% | 23.30 | 24.78 | 1492663 | 362212 | 21.56% |
| 2025-11-21 | 21.90 | 23.72 | 1.14 | 5.05% | 21.90 | 24.84 | 1654248 | 395294 | 23.89% |
| 2025-11-20 | 22.30 | 22.58 | 0.57 | 2.59% | 22.05 | 23.30 | 908506 | 206008 | 13.12% |
| 2025-11-19 | 21.64 | 22.01 | -0.80 | -3.51% | 21.64 | 22.88 | 947699 | 210230 | 13.69% |
| 2025-11-18 | 20.98 | 22.81 | 1.62 | 7.65% | 20.46 | 23.31 | 1358612 | 307584 | 19.62% |
| 2025-11-17 | 20.97 | 21.19 | 0.37 | 1.78% | 20.97 | 21.80 | 314955 | 66691 | 4.55% |
| 2025-11-14 | 21.30 | 20.82 | -0.75 | -3.48% | 20.79 | 21.57 | 439655 | 92784 | 6.35% |
| 2025-11-13 | 21.61 | 21.57 | -0.27 | -1.24% | 21.37 | 22.00 | 439005 | 94899 | 6.34% |
| 2025-11-12 | 22.78 | 21.84 | -1.56 | -6.67% | 21.74 | 22.79 | 607589 | 134504 | 8.78% |
| 2025-11-11 | 22.08 | 23.40 | 1.10 | 4.93% | 21.80 | 23.86 | 940927 | 214443 | 13.59% |
| 2025-11-10 | 21.96 | 22.30 | 0.17 | 0.77% | 21.96 | 22.59 | 513728 | 114606 | 7.42% |
| 2025-11-07 | 21.75 | 22.13 | 0.05 | 0.23% | 21.70 | 22.69 | 606362 | 134986 | 8.76% |
| 2025-11-06 | 21.52 | 22.08 | -0.73 | -3.20% | 21.00 | 22.80 | 940622 | 203492 | 13.59% |
| 2025-11-05 | 22.48 | 22.81 | -0.53 | -2.27% | 22.22 | 23.28 | 557646 | 126700 | 8.05% |
| 2025-11-04 | 23.83 | 23.34 | -1.15 | -4.70% | 23.13 | 24.29 | 763116 | 179937 | 11.02% |
| 2025-11-03 | 26.93 | 24.49 | -2.71 | -9.96% | 24.48 | 26.93 | 1220144 | 302665 | 17.62% |
| 2025-10-31 | 25.55 | 27.20 | 1.04 | 3.98% | 25.11 | 27.80 | 1348678 | 362731 | 19.48% |
| 2025-10-30 | 25.50 | 26.16 | 0.48 | 1.87% | 25.35 | 27.43 | 1329692 | 350643 | 19.21% |
| 2025-10-29 | 24.33 | 25.68 | 1.03 | 4.18% | 24.16 | 26.00 | 1129628 | 286694 | 16.32% |
| 2025-10-28 | 24.52 | 24.65 | -0.52 | -2.07% | 24.52 | 25.52 | 904062 | 226106 | 13.06% |
| 2025-10-27 | 25.67 | 25.17 | 0.64 | 2.61% | 25.01 | 26.00 | 1108910 | 282704 | 16.02% |