| 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 | 21.40 | 21.22 | 0.12 | 0.57% | 20.82 | 21.43 | 28190 | 5966 | 2.05% |
| 2026-02-02 | 22.25 | 21.10 | -1.15 | -5.17% | 21.08 | 22.25 | 39048 | 8398 | 2.85% |
| 2026-01-30 | 21.40 | 22.25 | 0.65 | 3.01% | 21.31 | 22.34 | 51931 | 11424 | 3.78% |
| 2026-01-29 | 21.58 | 21.60 | -0.04 | -0.18% | 21.38 | 22.17 | 27718 | 6013 | 2.02% |
| 2026-01-28 | 21.60 | 21.64 | 0.04 | 0.19% | 21.30 | 21.88 | 23202 | 5020 | 1.69% |
| 2026-01-27 | 21.70 | 21.60 | -0.29 | -1.32% | 21.00 | 22.43 | 36884 | 8008 | 2.69% |
| 2026-01-26 | 21.66 | 21.89 | 0.21 | 0.97% | 21.50 | 22.00 | 31346 | 6806 | 2.28% |
| 2026-01-23 | 21.56 | 21.68 | 0.14 | 0.65% | 21.43 | 21.86 | 27079 | 5854 | 1.97% |
| 2026-01-22 | 21.55 | 21.54 | -0.01 | -0.05% | 21.36 | 21.89 | 32090 | 6935 | 2.34% |
| 2026-01-21 | 21.31 | 21.55 | 0.16 | 0.75% | 21.11 | 21.65 | 27916 | 5971 | 2.03% |
| 2026-01-20 | 21.06 | 21.39 | 0.33 | 1.57% | 20.88 | 21.52 | 42884 | 9126 | 3.13% |
| 2026-01-19 | 20.49 | 21.06 | 0.49 | 2.38% | 20.40 | 21.06 | 36165 | 7544 | 2.64% |
| 2026-01-16 | 20.96 | 20.57 | -0.32 | -1.53% | 20.46 | 21.07 | 28643 | 5903 | 2.09% |
| 2026-01-15 | 20.56 | 20.89 | 0.33 | 1.61% | 20.44 | 21.18 | 41322 | 8598 | 3.01% |
| 2026-01-14 | 20.32 | 20.56 | 0.18 | 0.88% | 20.06 | 20.62 | 34967 | 7119 | 2.55% |
| 2026-01-13 | 20.49 | 20.38 | 0.07 | 0.34% | 20.16 | 20.85 | 38871 | 7971 | 2.83% |
| 2026-01-12 | 20.35 | 20.31 | 0.01 | 0.05% | 20.09 | 20.41 | 25997 | 5265 | 1.89% |
| 2026-01-09 | 20.48 | 20.30 | -0.20 | -0.98% | 20.05 | 20.53 | 26756 | 5420 | 1.95% |
| 2026-01-08 | 20.46 | 20.50 | 0.02 | 0.10% | 20.22 | 20.61 | 23892 | 4879 | 1.74% |
| 2026-01-07 | 21.11 | 20.48 | -0.68 | -3.21% | 20.41 | 21.18 | 53936 | 11204 | 3.93% |
| 2026-01-06 | 19.99 | 21.16 | 1.13 | 5.64% | 19.95 | 22.03 | 86403 | 18118 | 6.30% |
| 2026-01-05 | 19.28 | 20.03 | 0.81 | 4.21% | 19.08 | 20.64 | 42090 | 8368 | 3.07% |
| 2025-12-31 | 19.40 | 19.22 | -0.06 | -0.31% | 19.02 | 19.48 | 18172 | 3479 | 1.32% |
| 2025-12-30 | 19.41 | 19.28 | -0.13 | -0.67% | 19.15 | 19.61 | 15076 | 2920 | 1.10% |
| 2025-12-29 | 19.56 | 19.41 | -0.15 | -0.77% | 19.30 | 19.68 | 15742 | 3060 | 1.15% |
| 2025-12-26 | 20.15 | 19.56 | -0.53 | -2.64% | 19.51 | 20.15 | 23529 | 4653 | 1.71% |
| 2025-12-25 | 20.01 | 20.09 | 0.00 | 0.00% | 19.83 | 20.16 | 12035 | 2407 | 0.88% |
| 2025-12-24 | 20.01 | 20.09 | 0.00 | 0.00% | 19.96 | 20.19 | 12761 | 2562 | 0.93% |
| 2025-12-23 | 20.01 | 20.09 | 0.03 | 0.15% | 19.84 | 20.21 | 16414 | 3289 | 1.20% |
| 2025-12-22 | 20.10 | 20.06 | -0.16 | -0.79% | 19.99 | 20.66 | 23075 | 4662 | 1.68% |
| 2025-12-19 | 20.55 | 20.22 | -0.19 | -0.93% | 19.62 | 20.60 | 36939 | 7408 | 2.69% |
| 2025-12-18 | 20.10 | 20.41 | 0.08 | 0.39% | 20.01 | 20.94 | 42904 | 8813 | 3.13% |
| 2025-12-17 | 19.95 | 20.33 | 0.56 | 2.83% | 19.11 | 20.99 | 47392 | 9560 | 3.45% |
| 2025-12-16 | 20.32 | 19.77 | -0.47 | -2.32% | 19.73 | 20.33 | 13469 | 2687 | 0.98% |
| 2025-12-15 | 19.89 | 20.24 | 0.16 | 0.80% | 19.86 | 20.44 | 13071 | 2645 | 0.95% |
| 2025-12-12 | 20.36 | 20.08 | -0.28 | -1.38% | 19.97 | 20.66 | 13460 | 2726 | 0.98% |
| 2025-12-11 | 20.70 | 20.36 | -0.33 | -1.59% | 20.35 | 20.83 | 13967 | 2863 | 1.02% |
| 2025-12-10 | 20.85 | 20.69 | -0.25 | -1.19% | 20.60 | 20.97 | 15308 | 3177 | 1.12% |
| 2025-12-09 | 21.29 | 20.94 | -0.40 | -1.87% | 20.89 | 21.34 | 24393 | 5149 | 1.78% |
| 2025-12-08 | 20.90 | 21.34 | 0.47 | 2.25% | 20.65 | 21.38 | 30283 | 6400 | 2.21% |
| 2025-12-05 | 21.00 | 20.87 | -0.12 | -0.57% | 20.68 | 21.03 | 17935 | 3736 | 1.31% |
| 2025-12-04 | 20.99 | 20.99 | -0.01 | -0.05% | 20.80 | 21.26 | 25476 | 5357 | 1.86% |
| 2025-12-03 | 20.84 | 21.00 | 0.14 | 0.67% | 20.57 | 21.27 | 36447 | 7610 | 2.66% |
| 2025-12-02 | 20.54 | 20.86 | 0.26 | 1.26% | 20.35 | 20.95 | 37165 | 7696 | 2.71% |
| 2025-12-01 | 19.88 | 20.60 | 0.76 | 3.83% | 19.86 | 21.17 | 50474 | 10379 | 3.68% |
| 2025-11-28 | 19.50 | 19.84 | 0.35 | 1.80% | 19.33 | 19.98 | 18659 | 3682 | 1.36% |
| 2025-11-27 | 19.32 | 19.49 | 0.17 | 0.88% | 19.20 | 19.58 | 12720 | 2474 | 0.93% |
| 2025-11-26 | 19.53 | 19.32 | -0.21 | -1.08% | 19.24 | 19.75 | 14655 | 2856 | 1.07% |
| 2025-11-25 | 19.25 | 19.53 | 0.46 | 2.41% | 19.07 | 19.74 | 20169 | 3920 | 1.47% |
| 2025-11-24 | 18.88 | 19.07 | 0.27 | 1.44% | 18.78 | 19.24 | 23041 | 4377 | 1.68% |
| 2025-11-21 | 19.82 | 18.80 | -1.22 | -6.09% | 18.72 | 19.98 | 33280 | 6375 | 2.43% |
| 2025-11-20 | 20.10 | 20.02 | 0.00 | 0.00% | 19.70 | 20.28 | 25545 | 5105 | 1.86% |
| 2025-11-19 | 20.36 | 20.02 | -0.26 | -1.28% | 19.72 | 20.53 | 27167 | 5440 | 1.98% |
| 2025-11-18 | 20.51 | 20.28 | -0.30 | -1.46% | 20.13 | 20.69 | 35666 | 7241 | 2.60% |
| 2025-11-17 | 21.35 | 20.58 | -0.77 | -3.61% | 20.49 | 21.35 | 61836 | 12825 | 4.51% |
| 2025-11-14 | 21.25 | 21.35 | 0.00 | 0.00% | 21.14 | 21.61 | 46623 | 9974 | 3.40% |
| 2025-11-13 | 20.81 | 21.35 | 0.49 | 2.35% | 20.78 | 21.41 | 57062 | 12126 | 4.16% |
| 2025-11-12 | 20.92 | 20.86 | -0.06 | -0.29% | 20.62 | 21.00 | 31570 | 6559 | 2.30% |
| 2025-11-11 | 20.85 | 20.92 | 0.03 | 0.14% | 20.62 | 21.12 | 43962 | 9176 | 3.20% |
| 2025-11-10 | 20.52 | 20.89 | 0.31 | 1.51% | 20.42 | 21.17 | 57619 | 11986 | 4.20% |
| 2025-11-07 | 20.30 | 20.58 | 0.03 | 0.15% | 20.30 | 20.98 | 60357 | 12483 | 4.40% |
| 2025-11-06 | 20.52 | 20.55 | -0.30 | -1.44% | 20.30 | 20.68 | 41284 | 8459 | 3.01% |
| 2025-11-05 | 20.80 | 20.85 | -0.24 | -1.14% | 20.24 | 20.86 | 74254 | 15228 | 5.41% |
| 2025-11-04 | 20.37 | 21.09 | 0.67 | 3.28% | 20.32 | 21.21 | 112176 | 23450 | 8.18% |
| 2025-11-03 | 20.15 | 20.42 | 0.33 | 1.64% | 20.04 | 20.49 | 43480 | 8814 | 3.17% |
| 2025-10-31 | 19.86 | 20.09 | 0.22 | 1.11% | 19.82 | 20.14 | 23439 | 4693 | 1.71% |
| 2025-10-30 | 20.15 | 19.87 | -0.29 | -1.44% | 19.87 | 20.18 | 28301 | 5662 | 2.06% |
| 2025-10-29 | 20.17 | 20.16 | 0.04 | 0.20% | 19.85 | 20.21 | 38947 | 7799 | 2.84% |
| 2025-10-28 | 20.38 | 20.12 | -0.28 | -1.37% | 20.06 | 20.38 | 45412 | 9145 | 3.31% |
| 2025-10-27 | 20.32 | 20.40 | 0.04 | 0.20% | 20.16 | 20.49 | 55575 | 11303 | 4.05% |