| 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 | 22.03 | 22.01 | 0.04 | 0.18% | 21.87 | 22.54 | 22230 | 4925 | 1.80% |
| 2026-02-03 | 21.82 | 21.97 | 0.17 | 0.78% | 21.61 | 22.10 | 17042 | 3735 | 1.38% |
| 2026-02-02 | 21.92 | 21.80 | -0.07 | -0.32% | 21.74 | 22.31 | 27415 | 6028 | 2.22% |
| 2026-01-30 | 21.61 | 21.87 | 0.23 | 1.06% | 21.48 | 22.08 | 26505 | 5784 | 2.15% |
| 2026-01-29 | 22.15 | 21.64 | -0.54 | -2.43% | 21.49 | 22.27 | 27234 | 5960 | 2.21% |
| 2026-01-28 | 22.94 | 22.18 | -0.36 | -1.60% | 22.02 | 22.94 | 27783 | 6203 | 2.25% |
| 2026-01-27 | 22.61 | 22.54 | -0.32 | -1.40% | 21.90 | 22.85 | 34422 | 7683 | 2.79% |
| 2026-01-26 | 22.44 | 22.86 | 0.45 | 2.01% | 22.34 | 23.09 | 48639 | 11062 | 3.94% |
| 2026-01-23 | 22.56 | 22.41 | 0.00 | 0.00% | 22.20 | 22.56 | 27828 | 6218 | 2.25% |
| 2026-01-22 | 21.95 | 22.41 | 0.57 | 2.61% | 21.71 | 22.54 | 39786 | 8848 | 3.22% |
| 2026-01-21 | 21.56 | 21.84 | 0.11 | 0.51% | 21.40 | 21.93 | 20376 | 4424 | 1.65% |
| 2026-01-20 | 22.15 | 21.73 | -0.43 | -1.94% | 21.58 | 22.15 | 26732 | 5826 | 2.17% |
| 2026-01-19 | 21.74 | 22.16 | 0.43 | 1.98% | 21.45 | 22.16 | 28604 | 6253 | 2.32% |
| 2026-01-16 | 21.50 | 21.73 | 0.36 | 1.68% | 21.37 | 21.86 | 29440 | 6373 | 2.39% |
| 2026-01-15 | 21.35 | 21.37 | -0.01 | -0.05% | 21.12 | 21.65 | 18462 | 3953 | 1.50% |
| 2026-01-14 | 21.61 | 21.38 | -0.21 | -0.97% | 21.04 | 21.71 | 37639 | 8065 | 3.05% |
| 2026-01-13 | 21.54 | 21.59 | 0.04 | 0.19% | 21.32 | 21.86 | 32841 | 7088 | 2.66% |
| 2026-01-12 | 21.85 | 21.55 | -0.20 | -0.92% | 21.05 | 21.93 | 42440 | 9106 | 3.44% |
| 2026-01-09 | 21.78 | 21.75 | -0.04 | -0.18% | 21.40 | 21.90 | 36843 | 7957 | 2.98% |
| 2026-01-08 | 20.85 | 21.79 | 0.97 | 4.66% | 20.71 | 21.95 | 50907 | 10929 | 4.12% |
| 2026-01-07 | 21.10 | 20.82 | -0.33 | -1.56% | 20.74 | 21.15 | 29946 | 6254 | 2.43% |
| 2026-01-06 | 21.14 | 21.15 | 0.03 | 0.14% | 21.00 | 21.33 | 24155 | 5110 | 1.96% |
| 2026-01-05 | 21.13 | 21.12 | -0.02 | -0.09% | 20.90 | 21.29 | 27513 | 5794 | 2.23% |
| 2025-12-31 | 20.96 | 21.14 | 0.35 | 1.68% | 20.62 | 21.31 | 28947 | 6070 | 2.35% |
| 2025-12-30 | 20.88 | 20.79 | -0.18 | -0.86% | 20.61 | 21.13 | 23052 | 4800 | 1.87% |
| 2025-12-29 | 21.00 | 20.97 | -0.09 | -0.43% | 20.76 | 21.18 | 22376 | 4696 | 1.81% |
| 2025-12-26 | 21.35 | 21.06 | -0.29 | -1.36% | 20.86 | 21.37 | 24248 | 5104 | 1.96% |
| 2025-12-25 | 21.00 | 21.35 | 0.34 | 1.62% | 20.88 | 21.68 | 33951 | 7227 | 2.75% |
| 2025-12-24 | 20.95 | 21.01 | 0.26 | 1.25% | 20.62 | 21.08 | 22953 | 4791 | 1.86% |
| 2025-12-23 | 20.70 | 20.75 | -0.03 | -0.14% | 20.33 | 20.93 | 26519 | 5467 | 2.15% |
| 2025-12-22 | 21.10 | 20.78 | -0.23 | -1.09% | 20.63 | 21.19 | 24094 | 5011 | 1.95% |
| 2025-12-19 | 20.51 | 21.01 | 0.51 | 2.49% | 20.42 | 21.08 | 22758 | 4738 | 1.84% |
| 2025-12-18 | 20.46 | 20.50 | -0.01 | -0.05% | 20.32 | 20.62 | 14388 | 2947 | 1.17% |
| 2025-12-17 | 20.16 | 20.51 | 0.40 | 1.99% | 19.93 | 20.51 | 23664 | 4788 | 1.92% |
| 2025-12-16 | 20.98 | 20.11 | -0.82 | -3.92% | 20.09 | 20.99 | 28560 | 5816 | 2.31% |
| 2025-12-15 | 20.68 | 20.93 | 0.26 | 1.26% | 20.35 | 21.10 | 29314 | 6093 | 2.37% |
| 2025-12-12 | 20.80 | 20.67 | -0.14 | -0.67% | 20.52 | 21.44 | 33590 | 7030 | 2.72% |
| 2025-12-11 | 21.30 | 20.81 | -0.41 | -1.93% | 20.62 | 21.30 | 34807 | 7258 | 2.82% |
| 2025-12-10 | 21.45 | 21.22 | -0.32 | -1.49% | 21.04 | 21.54 | 28682 | 6090 | 2.32% |
| 2025-12-09 | 21.42 | 21.54 | 0.10 | 0.47% | 21.24 | 21.77 | 36482 | 7856 | 2.96% |
| 2025-12-08 | 21.20 | 21.44 | 0.48 | 2.29% | 20.81 | 21.50 | 48249 | 10253 | 3.91% |
| 2025-12-05 | 21.16 | 20.96 | -0.27 | -1.27% | 20.82 | 21.65 | 54711 | 11560 | 4.43% |
| 2025-12-04 | 21.58 | 21.23 | -0.46 | -2.12% | 21.15 | 21.85 | 44226 | 9449 | 3.58% |
| 2025-12-03 | 22.59 | 21.69 | -0.90 | -3.98% | 21.50 | 22.59 | 75863 | 16568 | 6.15% |
| 2025-12-02 | 23.85 | 22.59 | -1.50 | -6.23% | 22.14 | 23.85 | 135795 | 30826 | 11.00% |
| 2025-12-01 | 22.16 | 24.09 | 2.19 | 10.00% | 22.16 | 24.09 | 38597 | 9214 | 3.13% |
| 2025-11-28 | 20.86 | 21.90 | 1.02 | 4.89% | 20.75 | 22.14 | 45823 | 9939 | 3.71% |
| 2025-11-27 | 20.49 | 20.88 | 0.39 | 1.90% | 20.37 | 21.10 | 30544 | 6357 | 2.47% |
| 2025-11-26 | 20.52 | 20.49 | -0.06 | -0.29% | 20.35 | 20.78 | 24324 | 5009 | 1.97% |
| 2025-11-25 | 20.45 | 20.55 | 0.26 | 1.28% | 20.31 | 21.18 | 30352 | 6269 | 2.46% |
| 2025-11-24 | 20.69 | 20.29 | -0.28 | -1.36% | 19.73 | 20.84 | 35491 | 7168 | 2.88% |
| 2025-11-21 | 21.49 | 20.57 | -1.10 | -5.08% | 20.05 | 21.90 | 44496 | 9271 | 3.60% |
| 2025-11-20 | 22.05 | 21.67 | -0.14 | -0.64% | 21.33 | 22.19 | 29042 | 6304 | 2.35% |
| 2025-11-19 | 22.20 | 21.81 | -0.39 | -1.76% | 21.58 | 22.28 | 31469 | 6869 | 2.55% |
| 2025-11-18 | 22.97 | 22.20 | -0.60 | -2.63% | 22.00 | 23.05 | 46684 | 10379 | 3.78% |
| 2025-11-17 | 23.20 | 22.80 | 0.03 | 0.13% | 22.40 | 24.30 | 64596 | 14870 | 5.23% |
| 2025-11-14 | 22.08 | 22.77 | 0.64 | 2.89% | 21.86 | 23.34 | 66108 | 15158 | 5.36% |
| 2025-11-13 | 21.61 | 22.13 | 0.45 | 2.08% | 21.42 | 22.39 | 56417 | 12433 | 4.57% |
| 2025-11-12 | 21.90 | 21.68 | 0.16 | 0.74% | 21.41 | 22.20 | 48308 | 10505 | 3.91% |
| 2025-11-11 | 20.78 | 21.52 | 0.80 | 3.86% | 20.76 | 22.26 | 70861 | 15207 | 5.74% |
| 2025-11-10 | 20.51 | 20.72 | 0.20 | 0.97% | 20.36 | 21.02 | 30945 | 6435 | 2.51% |
| 2025-11-07 | 20.84 | 20.52 | -0.32 | -1.54% | 20.45 | 20.86 | 28289 | 5830 | 2.29% |
| 2025-11-06 | 20.65 | 20.84 | 0.22 | 1.07% | 20.32 | 20.98 | 37741 | 7830 | 3.06% |
| 2025-11-05 | 20.48 | 20.62 | 0.12 | 0.59% | 20.25 | 20.83 | 30828 | 6360 | 2.50% |
| 2025-11-04 | 20.38 | 20.50 | 0.12 | 0.59% | 20.15 | 20.84 | 34250 | 6998 | 2.77% |
| 2025-11-03 | 20.55 | 20.38 | -0.02 | -0.10% | 20.11 | 20.65 | 29447 | 6000 | 2.39% |
| 2025-10-31 | 20.14 | 20.40 | 0.26 | 1.29% | 19.98 | 20.63 | 40970 | 8361 | 3.32% |
| 2025-10-30 | 20.15 | 20.14 | 0.19 | 0.95% | 19.83 | 20.68 | 44339 | 8936 | 3.59% |
| 2025-10-29 | 19.94 | 19.95 | -0.03 | -0.15% | 19.76 | 20.18 | 31857 | 6348 | 2.58% |
| 2025-10-28 | 20.05 | 19.98 | -0.07 | -0.35% | 19.90 | 20.55 | 27958 | 5647 | 2.27% |
| 2025-10-27 | 19.88 | 20.05 | 0.22 | 1.11% | 19.77 | 20.12 | 28149 | 5613 | 2.28% |