| 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 | 21.49 | 21.77 | 0.53 | 2.50% | 21.22 | 21.82 | 45007 | 9729 | 4.22% |
| 2026-02-02 | 21.29 | 21.24 | -0.17 | -0.79% | 21.08 | 21.70 | 46394 | 9951 | 4.35% |
| 2026-01-30 | 21.24 | 21.41 | -0.15 | -0.70% | 20.91 | 21.55 | 60301 | 12834 | 5.65% |
| 2026-01-29 | 21.80 | 21.56 | -0.33 | -1.51% | 21.33 | 22.37 | 65507 | 14297 | 6.14% |
| 2026-01-28 | 22.50 | 21.89 | -0.68 | -3.01% | 21.70 | 22.50 | 65165 | 14292 | 6.11% |
| 2026-01-27 | 22.80 | 22.57 | -0.20 | -0.88% | 21.80 | 23.00 | 65702 | 14665 | 6.16% |
| 2026-01-26 | 24.29 | 22.77 | -1.49 | -6.14% | 22.60 | 24.38 | 84860 | 19735 | 7.96% |
| 2026-01-23 | 23.70 | 24.26 | 0.66 | 2.80% | 23.61 | 24.26 | 52783 | 12656 | 4.95% |
| 2026-01-22 | 23.69 | 23.60 | -0.11 | -0.46% | 23.47 | 24.19 | 42956 | 10178 | 4.03% |
| 2026-01-21 | 23.41 | 23.71 | 0.21 | 0.89% | 23.03 | 23.79 | 50309 | 11853 | 4.72% |
| 2026-01-20 | 24.41 | 23.50 | -0.84 | -3.45% | 23.29 | 24.43 | 66528 | 15772 | 6.24% |
| 2026-01-19 | 24.30 | 24.34 | -0.04 | -0.16% | 23.98 | 24.72 | 59376 | 14444 | 5.57% |
| 2026-01-16 | 24.20 | 24.38 | 0.28 | 1.16% | 23.80 | 24.59 | 72590 | 17599 | 6.81% |
| 2026-01-15 | 24.46 | 24.10 | -0.58 | -2.35% | 23.87 | 25.36 | 95374 | 23262 | 8.94% |
| 2026-01-14 | 25.25 | 24.68 | -0.73 | -2.87% | 24.25 | 25.60 | 119708 | 29715 | 11.23% |
| 2026-01-13 | 24.73 | 25.41 | 0.56 | 2.25% | 24.71 | 26.66 | 150260 | 38750 | 14.09% |
| 2026-01-12 | 24.25 | 24.85 | 0.74 | 3.07% | 24.10 | 24.96 | 96767 | 23743 | 9.07% |
| 2026-01-09 | 24.24 | 24.11 | 0.21 | 0.88% | 23.65 | 24.29 | 88700 | 21293 | 8.32% |
| 2026-01-08 | 23.19 | 23.90 | 0.72 | 3.11% | 23.18 | 24.27 | 104076 | 24889 | 9.76% |
| 2026-01-07 | 23.27 | 23.18 | -0.13 | -0.56% | 23.01 | 23.42 | 51284 | 11885 | 4.81% |
| 2026-01-06 | 23.18 | 23.31 | 0.18 | 0.78% | 23.14 | 23.75 | 81832 | 19128 | 7.67% |
| 2026-01-05 | 23.00 | 23.13 | 0.13 | 0.57% | 22.66 | 23.45 | 79182 | 18267 | 7.42% |
| 2025-12-31 | 23.46 | 23.00 | -0.24 | -1.03% | 22.95 | 23.62 | 60232 | 13927 | 5.65% |
| 2025-12-30 | 23.01 | 23.24 | -0.12 | -0.51% | 22.81 | 23.69 | 123792 | 28893 | 11.61% |
| 2025-12-29 | 24.12 | 23.36 | -1.25 | -5.08% | 23.14 | 24.50 | 217547 | 51318 | 20.40% |
| 2025-12-26 | 23.99 | 24.61 | 2.24 | 10.01% | 23.19 | 24.61 | 79108 | 19214 | 7.42% |
| 2025-12-25 | 21.90 | 22.37 | 0.47 | 2.15% | 21.68 | 22.40 | 43970 | 9708 | 4.12% |
| 2025-12-24 | 21.35 | 21.90 | 0.67 | 3.16% | 21.15 | 22.16 | 58566 | 12724 | 5.54% |
| 2025-12-23 | 21.09 | 21.23 | 0.12 | 0.57% | 20.90 | 21.35 | 41926 | 8853 | 3.97% |
| 2025-12-22 | 21.11 | 21.11 | -0.01 | -0.05% | 20.96 | 21.41 | 39488 | 8351 | 3.74% |
| 2025-12-19 | 21.05 | 21.12 | 0.11 | 0.52% | 20.94 | 21.59 | 38416 | 8123 | 3.63% |
| 2025-12-18 | 20.75 | 21.01 | 0.04 | 0.19% | 20.70 | 21.48 | 50993 | 10766 | 4.82% |
| 2025-12-17 | 21.09 | 20.97 | -0.16 | -0.76% | 20.37 | 21.19 | 47820 | 9924 | 4.52% |
| 2025-12-16 | 22.03 | 21.13 | -0.94 | -4.26% | 20.45 | 22.03 | 77693 | 16354 | 7.35% |
| 2025-12-15 | 22.60 | 22.07 | -0.61 | -2.69% | 21.96 | 22.64 | 43390 | 9644 | 4.11% |
| 2025-12-12 | 23.30 | 22.68 | -0.61 | -2.62% | 22.53 | 23.39 | 60140 | 13792 | 5.69% |
| 2025-12-11 | 23.88 | 23.29 | -0.65 | -2.72% | 22.88 | 23.94 | 66548 | 15501 | 6.30% |
| 2025-12-10 | 24.13 | 23.94 | -0.20 | -0.83% | 23.62 | 24.15 | 43766 | 10433 | 4.14% |
| 2025-12-09 | 24.50 | 24.14 | -0.54 | -2.19% | 24.10 | 24.69 | 68438 | 16674 | 6.48% |
| 2025-12-08 | 24.50 | 24.68 | 0.14 | 0.57% | 24.10 | 24.88 | 135336 | 33199 | 12.81% |
| 2025-12-05 | 23.01 | 24.54 | 1.54 | 6.70% | 22.80 | 25.30 | 204495 | 49977 | 19.36% |
| 2025-12-04 | 23.72 | 23.00 | -0.37 | -1.58% | 22.99 | 24.05 | 97107 | 22789 | 9.19% |
| 2025-12-03 | 24.20 | 23.37 | -0.67 | -2.79% | 23.30 | 24.26 | 58550 | 13856 | 5.54% |
| 2025-12-02 | 24.18 | 24.04 | -0.14 | -0.58% | 23.73 | 24.28 | 76677 | 18419 | 7.26% |
| 2025-12-01 | 24.87 | 24.18 | -0.28 | -1.14% | 24.06 | 24.87 | 166086 | 40468 | 15.72% |
| 2025-11-28 | 22.16 | 24.46 | 2.22 | 9.98% | 20.02 | 24.46 | 110009 | 26044 | 10.41% |
| 2025-11-27 | 22.38 | 22.24 | -0.03 | -0.13% | 22.20 | 22.66 | 24368 | 5456 | 2.31% |
| 2025-11-26 | 22.74 | 22.27 | -0.58 | -2.54% | 22.22 | 22.91 | 35284 | 7968 | 3.34% |
| 2025-11-25 | 22.88 | 22.85 | 0.36 | 1.60% | 22.60 | 23.13 | 39180 | 8979 | 3.71% |
| 2025-11-24 | 21.80 | 22.49 | 0.78 | 3.59% | 21.80 | 22.72 | 61280 | 13728 | 5.80% |
| 2025-11-21 | 22.96 | 21.71 | -1.53 | -6.58% | 21.63 | 23.30 | 85427 | 18924 | 8.09% |
| 2025-11-20 | 23.29 | 23.24 | -0.10 | -0.43% | 23.14 | 24.21 | 34544 | 8114 | 3.27% |
| 2025-11-19 | 24.25 | 23.34 | -1.01 | -4.15% | 23.25 | 24.36 | 48351 | 11469 | 4.58% |
| 2025-11-18 | 23.95 | 24.35 | 0.60 | 2.53% | 23.63 | 24.65 | 61914 | 15030 | 5.86% |
| 2025-11-17 | 23.50 | 23.75 | 0.22 | 0.93% | 23.33 | 23.91 | 41968 | 9944 | 3.97% |
| 2025-11-14 | 24.02 | 23.53 | -0.50 | -2.08% | 23.50 | 24.22 | 55636 | 13264 | 5.27% |
| 2025-11-13 | 24.01 | 24.03 | -0.01 | -0.04% | 23.55 | 24.22 | 53758 | 12900 | 5.09% |
| 2025-11-12 | 24.30 | 24.04 | -0.29 | -1.19% | 23.80 | 24.45 | 60219 | 14473 | 5.70% |
| 2025-11-11 | 24.50 | 24.33 | -0.15 | -0.61% | 24.21 | 24.98 | 70206 | 17243 | 6.64% |
| 2025-11-10 | 24.04 | 24.48 | 0.24 | 0.99% | 24.04 | 24.77 | 75792 | 18514 | 7.17% |
| 2025-11-07 | 23.35 | 24.24 | 0.76 | 3.24% | 23.14 | 24.60 | 129372 | 31294 | 12.24% |
| 2025-11-06 | 23.58 | 23.48 | 0.05 | 0.21% | 23.28 | 23.77 | 74143 | 17443 | 7.02% |
| 2025-11-05 | 22.90 | 23.43 | -0.01 | -0.04% | 22.87 | 23.59 | 83354 | 19468 | 7.89% |
| 2025-11-04 | 23.20 | 23.44 | 0.16 | 0.69% | 23.13 | 23.96 | 121395 | 28425 | 11.49% |
| 2025-11-03 | 23.03 | 23.28 | 0.35 | 1.53% | 22.70 | 23.64 | 149750 | 34650 | 14.17% |
| 2025-10-31 | 22.22 | 22.93 | -0.75 | -3.17% | 22.22 | 23.55 | 226954 | 52170 | 21.48% |
| 2025-10-30 | 21.50 | 23.68 | 2.15 | 9.99% | 21.43 | 23.68 | 83106 | 19337 | 7.87% |
| 2025-10-29 | 21.09 | 21.53 | 0.44 | 2.09% | 20.96 | 21.63 | 59207 | 12657 | 5.60% |
| 2025-10-28 | 20.91 | 21.09 | 0.04 | 0.19% | 20.77 | 21.35 | 35462 | 7479 | 3.36% |
| 2025-10-27 | 21.44 | 21.05 | -0.13 | -0.61% | 20.69 | 21.84 | 59717 | 12624 | 5.65% |