| 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 | 22.61 | 21.89 | -0.87 | -3.82% | 21.62 | 22.76 | 403713 | 88679 | 14.31% |
| 2026-02-03 | 21.60 | 22.76 | 1.44 | 6.75% | 21.28 | 23.45 | 568817 | 127233 | 20.17% |
| 2026-02-02 | 21.71 | 21.32 | -0.11 | -0.51% | 21.32 | 22.34 | 329525 | 71701 | 11.68% |
| 2026-01-30 | 21.27 | 21.43 | -0.18 | -0.83% | 21.20 | 21.96 | 336263 | 72350 | 11.92% |
| 2026-01-29 | 21.00 | 21.61 | -0.34 | -1.55% | 20.61 | 22.85 | 658204 | 145579 | 23.34% |
| 2026-01-28 | 21.20 | 21.95 | 1.30 | 6.30% | 21.18 | 22.72 | 754458 | 167882 | 26.75% |
| 2026-01-27 | 20.40 | 20.65 | 0.13 | 0.63% | 20.07 | 20.88 | 273642 | 55932 | 9.70% |
| 2026-01-26 | 20.95 | 20.52 | -0.46 | -2.19% | 20.06 | 21.20 | 286367 | 58817 | 10.15% |
| 2026-01-23 | 20.33 | 20.98 | 0.72 | 3.55% | 20.18 | 21.08 | 319052 | 66189 | 11.31% |
| 2026-01-22 | 19.90 | 20.26 | 0.45 | 2.27% | 19.68 | 20.30 | 296616 | 59527 | 10.52% |
| 2026-01-21 | 19.79 | 19.81 | -0.14 | -0.70% | 19.50 | 20.28 | 324563 | 64535 | 11.51% |
| 2026-01-20 | 20.46 | 19.95 | 0.04 | 0.20% | 19.70 | 21.23 | 403348 | 81428 | 14.30% |
| 2026-01-19 | 19.26 | 19.91 | -1.49 | -6.96% | 19.26 | 20.79 | 579245 | 115190 | 20.54% |
| 2026-01-16 | 21.40 | 21.40 | -2.38 | -10.01% | 21.40 | 22.00 | 140849 | 30229 | 4.99% |
| 2026-01-15 | 26.16 | 23.78 | -2.64 | -9.99% | 23.78 | 26.16 | 303878 | 73214 | 10.77% |
| 2026-01-14 | 24.73 | 26.42 | 1.41 | 5.64% | 24.73 | 27.51 | 909050 | 238117 | 32.23% |
| 2026-01-13 | 27.31 | 25.01 | -1.99 | -7.37% | 25.00 | 29.45 | 875139 | 234156 | 31.03% |
| 2026-01-12 | 25.89 | 27.00 | 2.00 | 8.00% | 24.28 | 27.40 | 1015397 | 266147 | 36.00% |
| 2026-01-09 | 23.00 | 25.00 | 1.23 | 5.17% | 22.50 | 26.15 | 1226596 | 298823 | 43.49% |
| 2026-01-08 | 22.29 | 23.77 | 2.16 | 10.00% | 21.77 | 23.77 | 587169 | 134808 | 20.82% |
| 2026-01-07 | 22.55 | 21.61 | -1.95 | -8.28% | 21.61 | 24.60 | 1099384 | 251047 | 38.98% |
| 2026-01-06 | 23.56 | 23.56 | 2.14 | 9.99% | 22.75 | 23.56 | 482669 | 113528 | 17.11% |
| 2026-01-05 | 20.71 | 21.42 | 1.95 | 10.02% | 20.06 | 21.42 | 580216 | 122624 | 20.57% |
| 2025-12-31 | 17.61 | 19.47 | 1.77 | 10.00% | 16.95 | 19.47 | 490742 | 91406 | 17.40% |
| 2025-12-30 | 16.90 | 17.70 | 1.61 | 10.01% | 16.69 | 17.70 | 233417 | 40510 | 8.28% |
| 2025-12-29 | 15.96 | 16.09 | 0.08 | 0.50% | 15.94 | 16.17 | 30920 | 4968 | 1.10% |
| 2025-12-26 | 16.05 | 16.01 | -0.07 | -0.44% | 15.92 | 16.14 | 32739 | 5254 | 1.16% |
| 2025-12-25 | 15.84 | 16.08 | 0.23 | 1.45% | 15.81 | 16.10 | 33410 | 5346 | 1.18% |
| 2025-12-24 | 15.58 | 15.85 | 0.22 | 1.41% | 15.58 | 15.88 | 29688 | 4692 | 1.05% |
| 2025-12-23 | 15.87 | 15.63 | -0.19 | -1.20% | 15.61 | 15.90 | 24356 | 3824 | 0.86% |
| 2025-12-22 | 15.80 | 15.82 | -0.03 | -0.19% | 15.79 | 15.95 | 25595 | 4062 | 0.91% |
| 2025-12-19 | 15.80 | 15.85 | -0.05 | -0.31% | 15.66 | 15.95 | 42778 | 6768 | 1.52% |
| 2025-12-18 | 15.58 | 15.90 | 0.18 | 1.15% | 15.58 | 16.24 | 50165 | 7963 | 1.78% |
| 2025-12-17 | 15.55 | 15.72 | 0.16 | 1.03% | 15.38 | 15.75 | 35586 | 5541 | 1.26% |
| 2025-12-16 | 15.91 | 15.56 | -0.39 | -2.45% | 15.53 | 15.92 | 37694 | 5899 | 1.34% |
| 2025-12-15 | 16.16 | 15.95 | -0.45 | -2.74% | 15.94 | 16.17 | 48407 | 7760 | 1.72% |
| 2025-12-12 | 16.37 | 16.40 | -0.26 | -1.56% | 16.22 | 16.54 | 72100 | 11745 | 2.56% |
| 2025-12-11 | 16.73 | 16.66 | -0.10 | -0.60% | 16.41 | 17.32 | 88323 | 14848 | 3.13% |
| 2025-12-10 | 16.51 | 16.76 | 0.11 | 0.66% | 16.45 | 16.88 | 45745 | 7635 | 1.62% |
| 2025-12-09 | 16.51 | 16.65 | -0.01 | -0.06% | 16.51 | 17.14 | 64749 | 10910 | 2.30% |
| 2025-12-08 | 16.46 | 16.66 | 0.18 | 1.09% | 16.45 | 16.77 | 51476 | 8574 | 1.83% |
| 2025-12-05 | 16.22 | 16.48 | 0.29 | 1.79% | 15.95 | 16.66 | 61863 | 10111 | 2.19% |
| 2025-12-04 | 16.70 | 16.19 | -0.46 | -2.76% | 16.18 | 16.73 | 56521 | 9222 | 2.00% |
| 2025-12-03 | 17.18 | 16.65 | -0.47 | -2.75% | 16.58 | 17.19 | 65740 | 11013 | 2.33% |
| 2025-12-02 | 17.40 | 17.12 | -0.31 | -1.78% | 17.10 | 17.40 | 54639 | 9390 | 1.94% |
| 2025-12-01 | 17.00 | 17.43 | 0.37 | 2.17% | 17.00 | 17.67 | 107316 | 18714 | 3.80% |
| 2025-11-28 | 16.91 | 17.06 | 0.09 | 0.53% | 16.85 | 17.12 | 31310 | 5316 | 1.11% |
| 2025-11-27 | 17.09 | 16.97 | -0.13 | -0.76% | 16.85 | 17.17 | 36964 | 6303 | 1.31% |
| 2025-11-26 | 17.25 | 17.10 | -0.27 | -1.55% | 17.04 | 17.50 | 50313 | 8677 | 1.78% |
| 2025-11-25 | 17.05 | 17.37 | 0.32 | 1.88% | 17.01 | 17.45 | 76965 | 13337 | 2.73% |
| 2025-11-24 | 16.46 | 17.05 | 0.59 | 3.58% | 16.35 | 17.14 | 70903 | 11932 | 2.51% |
| 2025-11-21 | 16.90 | 16.46 | -0.48 | -2.83% | 16.37 | 17.08 | 64442 | 10715 | 2.28% |
| 2025-11-20 | 17.15 | 16.94 | -0.16 | -0.94% | 16.86 | 17.24 | 43090 | 7331 | 1.53% |
| 2025-11-19 | 17.58 | 17.10 | -0.41 | -2.34% | 17.04 | 17.63 | 54671 | 9409 | 1.94% |
| 2025-11-18 | 17.31 | 17.51 | 0.11 | 0.63% | 17.28 | 17.66 | 68126 | 11927 | 2.42% |
| 2025-11-17 | 17.06 | 17.40 | 0.33 | 1.93% | 17.05 | 17.47 | 54398 | 9425 | 1.93% |
| 2025-11-14 | 17.18 | 17.07 | -0.24 | -1.39% | 17.06 | 17.28 | 43714 | 7504 | 1.55% |
| 2025-11-13 | 17.16 | 17.31 | 0.19 | 1.11% | 17.01 | 17.38 | 45997 | 7899 | 1.63% |
| 2025-11-12 | 17.36 | 17.12 | -0.33 | -1.89% | 17.05 | 17.44 | 58739 | 10112 | 2.08% |
| 2025-11-11 | 17.42 | 17.45 | -0.02 | -0.11% | 17.31 | 17.86 | 67887 | 11912 | 2.41% |
| 2025-11-10 | 17.50 | 17.47 | 0.16 | 0.92% | 17.34 | 17.65 | 47241 | 8251 | 1.67% |
| 2025-11-07 | 17.46 | 17.31 | -0.17 | -0.97% | 17.30 | 17.48 | 38612 | 6705 | 1.37% |
| 2025-11-06 | 17.62 | 17.48 | -0.20 | -1.13% | 17.47 | 17.71 | 45416 | 7952 | 1.61% |
| 2025-11-05 | 17.66 | 17.68 | -0.14 | -0.79% | 17.53 | 17.82 | 39617 | 7006 | 1.40% |
| 2025-11-04 | 17.80 | 17.82 | -0.06 | -0.34% | 17.63 | 17.89 | 50394 | 8938 | 1.79% |
| 2025-11-03 | 17.67 | 17.88 | 0.25 | 1.42% | 17.52 | 17.95 | 83563 | 14869 | 2.96% |
| 2025-10-31 | 17.14 | 17.63 | 0.47 | 2.74% | 17.10 | 17.71 | 114118 | 19984 | 4.05% |
| 2025-10-30 | 17.19 | 17.16 | 0.12 | 0.70% | 17.09 | 17.49 | 83380 | 14439 | 2.96% |
| 2025-10-29 | 17.01 | 17.04 | -0.07 | -0.41% | 16.95 | 17.10 | 35521 | 6044 | 1.26% |
| 2025-10-28 | 17.22 | 17.11 | -0.11 | -0.64% | 17.04 | 17.26 | 35412 | 6079 | 1.26% |
| 2025-10-27 | 17.30 | 17.22 | 0.02 | 0.12% | 17.18 | 17.34 | 40868 | 7042 | 1.45% |