| 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 | 23.48 | 23.39 | 0.18 | 0.78% | 23.10 | 23.60 | 31514 | 7353 | 2.92% |
| 2026-02-03 | 23.48 | 23.21 | 0.19 | 0.83% | 23.00 | 23.50 | 41649 | 9682 | 3.86% |
| 2026-02-02 | 23.49 | 23.02 | -0.70 | -2.95% | 22.95 | 24.00 | 40308 | 9466 | 3.73% |
| 2026-01-30 | 23.75 | 23.72 | -0.33 | -1.37% | 23.20 | 24.25 | 55720 | 13143 | 5.16% |
| 2026-01-29 | 24.20 | 24.05 | -0.45 | -1.84% | 23.90 | 25.02 | 84343 | 20583 | 7.81% |
| 2026-01-28 | 24.05 | 24.50 | 0.45 | 1.87% | 24.05 | 25.00 | 76038 | 18664 | 7.04% |
| 2026-01-27 | 24.14 | 24.05 | -0.01 | -0.04% | 23.50 | 24.36 | 44857 | 10690 | 4.15% |
| 2026-01-26 | 23.96 | 24.06 | 0.17 | 0.71% | 23.68 | 24.44 | 57279 | 13782 | 5.30% |
| 2026-01-23 | 24.15 | 23.89 | -0.38 | -1.57% | 23.33 | 24.20 | 75979 | 18019 | 7.04% |
| 2026-01-22 | 23.22 | 24.27 | 1.28 | 5.57% | 22.91 | 24.50 | 121552 | 29170 | 11.26% |
| 2026-01-21 | 21.70 | 22.99 | 1.10 | 5.03% | 21.66 | 23.03 | 68990 | 15564 | 6.39% |
| 2026-01-20 | 21.74 | 21.89 | 0.15 | 0.69% | 21.65 | 22.09 | 34077 | 7449 | 3.16% |
| 2026-01-19 | 21.50 | 21.74 | 0.23 | 1.07% | 21.35 | 21.74 | 27063 | 5857 | 2.51% |
| 2026-01-16 | 21.72 | 21.51 | -0.17 | -0.78% | 21.38 | 21.83 | 25605 | 5513 | 2.37% |
| 2026-01-15 | 21.63 | 21.68 | -0.03 | -0.14% | 21.48 | 21.80 | 27121 | 5874 | 2.51% |
| 2026-01-14 | 21.99 | 21.71 | -0.28 | -1.27% | 21.49 | 22.06 | 49327 | 10745 | 4.57% |
| 2026-01-13 | 22.28 | 21.99 | -0.23 | -1.04% | 21.71 | 22.28 | 33543 | 7383 | 3.11% |
| 2026-01-12 | 22.18 | 22.22 | 0.17 | 0.77% | 21.90 | 22.28 | 38835 | 8588 | 3.60% |
| 2026-01-09 | 22.22 | 22.05 | 0.01 | 0.05% | 21.89 | 22.26 | 32039 | 7073 | 2.97% |
| 2026-01-08 | 21.50 | 22.04 | 0.44 | 2.04% | 21.50 | 22.14 | 42944 | 9421 | 3.98% |
| 2026-01-07 | 21.61 | 21.60 | 0.01 | 0.05% | 21.33 | 21.75 | 32624 | 7024 | 3.02% |
| 2026-01-06 | 21.82 | 21.59 | -0.23 | -1.05% | 21.56 | 21.93 | 37278 | 8084 | 3.45% |
| 2026-01-05 | 21.50 | 21.82 | 0.11 | 0.51% | 21.36 | 22.48 | 53165 | 11655 | 4.92% |
| 2025-12-31 | 21.44 | 21.71 | 0.19 | 0.88% | 20.93 | 21.71 | 44740 | 9486 | 4.14% |
| 2025-12-30 | 21.45 | 21.52 | -0.12 | -0.55% | 21.38 | 21.84 | 33908 | 7307 | 3.14% |
| 2025-12-29 | 21.88 | 21.64 | 0.09 | 0.42% | 21.44 | 21.95 | 31519 | 6835 | 2.92% |
| 2025-12-26 | 21.74 | 21.55 | -0.40 | -1.82% | 21.49 | 21.99 | 32387 | 7034 | 3.00% |
| 2025-12-25 | 21.40 | 21.95 | 0.55 | 2.57% | 21.34 | 22.06 | 40721 | 8865 | 3.77% |
| 2025-12-24 | 21.20 | 21.40 | 0.26 | 1.23% | 21.03 | 21.67 | 36492 | 7833 | 3.38% |
| 2025-12-23 | 21.62 | 21.14 | -0.65 | -2.98% | 21.07 | 21.75 | 54461 | 11594 | 5.04% |
| 2025-12-22 | 22.18 | 21.79 | -0.27 | -1.22% | 21.71 | 22.44 | 66707 | 14646 | 6.18% |
| 2025-12-19 | 21.88 | 22.06 | -0.57 | -2.52% | 21.69 | 22.55 | 120852 | 26615 | 11.19% |
| 2025-12-18 | 23.00 | 22.63 | 0.85 | 3.90% | 22.11 | 23.96 | 192629 | 44599 | 17.84% |
| 2025-12-17 | 21.55 | 21.78 | 0.29 | 1.35% | 21.08 | 21.95 | 30412 | 6517 | 2.82% |
| 2025-12-16 | 22.25 | 21.49 | -0.75 | -3.37% | 21.45 | 22.47 | 31112 | 6779 | 2.88% |
| 2025-12-15 | 22.52 | 22.24 | -0.46 | -2.03% | 22.19 | 22.76 | 37530 | 8398 | 3.48% |
| 2025-12-12 | 23.00 | 22.70 | -0.31 | -1.35% | 22.65 | 23.39 | 73113 | 16799 | 6.77% |
| 2025-12-11 | 22.50 | 23.01 | 0.40 | 1.77% | 22.25 | 23.87 | 95084 | 21949 | 8.80% |
| 2025-12-10 | 22.46 | 22.61 | 0.04 | 0.18% | 22.21 | 23.09 | 28302 | 6430 | 2.62% |
| 2025-12-09 | 22.82 | 22.57 | -0.31 | -1.35% | 22.50 | 22.99 | 24427 | 5546 | 2.26% |
| 2025-12-08 | 22.82 | 22.88 | 0.22 | 0.97% | 22.66 | 22.95 | 22496 | 5138 | 2.08% |
| 2025-12-05 | 22.38 | 22.66 | 0.28 | 1.25% | 22.22 | 22.72 | 27076 | 6102 | 2.51% |
| 2025-12-04 | 22.88 | 22.38 | -0.50 | -2.19% | 22.20 | 23.04 | 30796 | 6964 | 2.85% |
| 2025-12-03 | 22.58 | 22.88 | 0.31 | 1.37% | 22.37 | 23.20 | 29666 | 6764 | 2.75% |
| 2025-12-02 | 22.47 | 22.57 | 0.01 | 0.04% | 22.21 | 22.71 | 21874 | 4919 | 2.03% |
| 2025-12-01 | 22.61 | 22.56 | 0.05 | 0.22% | 22.49 | 23.17 | 27992 | 6370 | 2.59% |
| 2025-11-28 | 21.80 | 22.51 | 0.60 | 2.74% | 21.80 | 22.55 | 21486 | 4769 | 1.99% |
| 2025-11-27 | 21.87 | 21.91 | 0.09 | 0.41% | 21.70 | 22.10 | 21169 | 4641 | 1.96% |
| 2025-11-26 | 22.37 | 21.82 | -0.62 | -2.76% | 21.70 | 22.67 | 26831 | 5943 | 2.48% |
| 2025-11-25 | 22.00 | 22.44 | 0.49 | 2.23% | 22.00 | 22.85 | 28217 | 6360 | 2.61% |
| 2025-11-24 | 21.70 | 21.95 | 0.25 | 1.15% | 21.50 | 21.99 | 32577 | 7104 | 3.02% |
| 2025-11-21 | 22.42 | 21.70 | -0.72 | -3.21% | 21.50 | 22.92 | 48051 | 10654 | 4.45% |
| 2025-11-20 | 22.70 | 22.42 | -0.23 | -1.02% | 22.23 | 22.94 | 28331 | 6380 | 2.62% |
| 2025-11-19 | 23.18 | 22.65 | -0.47 | -2.03% | 22.60 | 23.26 | 27530 | 6285 | 2.55% |
| 2025-11-18 | 23.32 | 23.12 | -0.21 | -0.90% | 22.94 | 23.52 | 25926 | 5989 | 2.40% |
| 2025-11-17 | 23.18 | 23.33 | 0.14 | 0.60% | 23.02 | 23.83 | 34391 | 8051 | 3.18% |
| 2025-11-14 | 23.20 | 23.19 | -0.01 | -0.04% | 23.11 | 23.40 | 27081 | 6295 | 2.51% |
| 2025-11-13 | 23.25 | 23.20 | 0.20 | 0.87% | 22.76 | 23.28 | 22926 | 5290 | 2.12% |
| 2025-11-12 | 23.11 | 23.00 | -0.04 | -0.17% | 22.81 | 23.26 | 27799 | 6395 | 2.57% |
| 2025-11-11 | 23.00 | 23.04 | 0.09 | 0.39% | 22.73 | 23.16 | 27640 | 6333 | 2.56% |
| 2025-11-10 | 23.26 | 22.95 | -0.29 | -1.25% | 22.86 | 23.47 | 31983 | 7399 | 2.96% |
| 2025-11-07 | 23.38 | 23.24 | 0.10 | 0.43% | 23.05 | 23.55 | 43528 | 10125 | 4.03% |
| 2025-11-06 | 23.27 | 23.14 | 0.14 | 0.61% | 22.65 | 23.50 | 65305 | 15017 | 6.05% |
| 2025-11-05 | 22.10 | 23.00 | 0.86 | 3.88% | 21.99 | 23.11 | 63151 | 14286 | 5.85% |
| 2025-11-04 | 22.05 | 22.14 | 0.01 | 0.05% | 22.02 | 22.24 | 27944 | 6181 | 2.59% |
| 2025-11-03 | 22.13 | 22.13 | 0.11 | 0.50% | 21.95 | 22.27 | 35271 | 7789 | 3.27% |
| 2025-10-31 | 21.63 | 22.02 | 0.51 | 2.37% | 21.50 | 22.15 | 53116 | 11665 | 4.92% |
| 2025-10-30 | 21.28 | 21.51 | 0.02 | 0.09% | 21.28 | 21.86 | 33894 | 7305 | 3.14% |
| 2025-10-29 | 21.58 | 21.49 | -0.10 | -0.46% | 21.17 | 21.61 | 29465 | 6299 | 2.73% |
| 2025-10-28 | 21.55 | 21.59 | 0.03 | 0.14% | 21.37 | 21.86 | 32998 | 7136 | 3.06% |
| 2025-10-27 | 21.67 | 21.56 | 0.04 | 0.19% | 21.36 | 21.91 | 44686 | 9644 | 4.14% |