| 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 | 21.30 | 21.70 | 0.55 | 2.60% | 21.30 | 21.75 | 71082 | 15319 | 2.11% |
| 2026-02-02 | 21.89 | 21.15 | -1.14 | -5.11% | 21.15 | 22.08 | 112688 | 24330 | 3.34% |
| 2026-01-30 | 22.41 | 22.29 | 0.09 | 0.41% | 21.58 | 22.68 | 141733 | 31376 | 4.20% |
| 2026-01-29 | 22.55 | 22.20 | -0.71 | -3.10% | 22.12 | 22.94 | 141631 | 31744 | 4.20% |
| 2026-01-28 | 22.58 | 22.91 | 0.32 | 1.42% | 22.34 | 23.28 | 167287 | 38155 | 4.96% |
| 2026-01-27 | 22.70 | 22.59 | -0.38 | -1.65% | 21.81 | 22.77 | 137520 | 30677 | 4.07% |
| 2026-01-26 | 23.66 | 22.97 | -0.31 | -1.33% | 22.53 | 23.76 | 207383 | 47825 | 6.14% |
| 2026-01-23 | 22.75 | 23.28 | 0.53 | 2.33% | 22.64 | 23.28 | 216744 | 49839 | 6.42% |
| 2026-01-22 | 22.48 | 22.75 | 0.26 | 1.16% | 22.39 | 22.85 | 118121 | 26778 | 3.50% |
| 2026-01-21 | 22.30 | 22.49 | -0.09 | -0.40% | 22.25 | 22.62 | 112583 | 25275 | 3.34% |
| 2026-01-20 | 22.74 | 22.58 | -0.20 | -0.88% | 22.38 | 23.18 | 147633 | 33411 | 4.37% |
| 2026-01-19 | 22.60 | 22.78 | 0.11 | 0.49% | 22.34 | 22.89 | 159734 | 36233 | 4.73% |
| 2026-01-16 | 22.42 | 22.67 | 0.32 | 1.43% | 22.23 | 22.69 | 213027 | 47943 | 6.31% |
| 2026-01-15 | 21.81 | 22.35 | 0.38 | 1.73% | 21.80 | 22.36 | 141967 | 31529 | 4.21% |
| 2026-01-14 | 21.73 | 21.97 | 0.10 | 0.46% | 21.66 | 22.39 | 167825 | 37036 | 4.97% |
| 2026-01-13 | 22.72 | 21.87 | -0.84 | -3.70% | 21.80 | 22.73 | 190231 | 41996 | 5.64% |
| 2026-01-12 | 22.17 | 22.71 | 0.56 | 2.53% | 21.93 | 22.71 | 240225 | 53701 | 7.12% |
| 2026-01-09 | 21.72 | 22.15 | 0.23 | 1.05% | 21.56 | 22.22 | 176488 | 38878 | 5.23% |
| 2026-01-08 | 22.00 | 21.92 | 0.02 | 0.09% | 21.72 | 22.22 | 170300 | 37343 | 5.05% |
| 2026-01-07 | 21.71 | 21.90 | 0.02 | 0.09% | 21.65 | 22.16 | 195620 | 42823 | 5.80% |
| 2026-01-06 | 21.12 | 21.88 | 0.85 | 4.04% | 21.05 | 22.30 | 277669 | 60399 | 8.23% |
| 2026-01-05 | 20.50 | 21.03 | 0.38 | 1.84% | 20.50 | 21.04 | 102761 | 21439 | 3.04% |
| 2025-12-31 | 21.06 | 20.65 | -0.38 | -1.81% | 20.64 | 21.12 | 86133 | 17898 | 2.55% |
| 2025-12-30 | 21.00 | 21.03 | -0.03 | -0.14% | 20.82 | 21.24 | 88481 | 18627 | 2.62% |
| 2025-12-29 | 21.44 | 21.06 | -0.27 | -1.27% | 20.98 | 21.45 | 128827 | 27218 | 3.82% |
| 2025-12-26 | 21.62 | 21.33 | 0.03 | 0.14% | 21.24 | 21.95 | 187551 | 40453 | 5.56% |
| 2025-12-25 | 21.21 | 21.30 | 0.10 | 0.47% | 21.04 | 21.33 | 114703 | 24315 | 3.40% |
| 2025-12-24 | 21.00 | 21.20 | 0.15 | 0.71% | 20.85 | 21.23 | 115140 | 24273 | 3.41% |
| 2025-12-23 | 20.70 | 21.05 | 0.34 | 1.64% | 20.68 | 21.18 | 134317 | 28214 | 3.98% |
| 2025-12-22 | 20.65 | 20.71 | 0.07 | 0.34% | 20.51 | 20.84 | 96524 | 19993 | 2.86% |
| 2025-12-19 | 20.25 | 20.64 | 0.33 | 1.62% | 20.24 | 20.77 | 122795 | 25313 | 3.64% |
| 2025-12-18 | 20.07 | 20.31 | 0.04 | 0.20% | 20.00 | 20.96 | 150367 | 30940 | 4.45% |
| 2025-12-17 | 19.99 | 20.27 | 0.23 | 1.15% | 19.82 | 20.27 | 109633 | 22019 | 3.25% |
| 2025-12-16 | 20.62 | 20.04 | -1.08 | -5.11% | 20.01 | 20.66 | 165629 | 33481 | 4.91% |
| 2025-12-15 | 20.67 | 21.12 | 0.76 | 3.73% | 20.65 | 21.45 | 290243 | 61265 | 8.60% |
| 2025-12-12 | 20.09 | 20.36 | 0.21 | 1.04% | 19.98 | 20.48 | 84575 | 17109 | 2.51% |
| 2025-12-11 | 20.37 | 20.15 | -0.16 | -0.79% | 20.14 | 20.60 | 80437 | 16330 | 2.38% |
| 2025-12-10 | 20.90 | 20.31 | -0.56 | -2.68% | 20.10 | 20.90 | 126873 | 25795 | 3.76% |
| 2025-12-09 | 20.73 | 20.87 | 0.02 | 0.10% | 20.55 | 20.88 | 83791 | 17325 | 2.48% |
| 2025-12-08 | 20.73 | 20.85 | 0.12 | 0.58% | 20.70 | 21.05 | 91062 | 18988 | 2.70% |
| 2025-12-05 | 20.48 | 20.73 | 0.26 | 1.27% | 20.30 | 20.81 | 76702 | 15826 | 2.27% |
| 2025-12-04 | 20.73 | 20.47 | -0.38 | -1.82% | 20.39 | 20.87 | 82401 | 16930 | 2.44% |
| 2025-12-03 | 21.29 | 20.85 | -0.43 | -2.02% | 20.73 | 21.37 | 121414 | 25423 | 3.60% |
| 2025-12-02 | 21.38 | 21.28 | -0.37 | -1.71% | 21.03 | 21.55 | 107270 | 22801 | 3.18% |
| 2025-12-01 | 21.78 | 21.65 | -0.12 | -0.55% | 21.45 | 21.90 | 137219 | 29711 | 4.07% |
| 2025-11-28 | 21.80 | 21.77 | -0.24 | -1.09% | 21.63 | 22.10 | 133810 | 29155 | 3.96% |
| 2025-11-27 | 21.09 | 22.01 | 0.92 | 4.36% | 21.09 | 22.60 | 261102 | 57353 | 7.74% |
| 2025-11-26 | 21.63 | 21.09 | -0.61 | -2.81% | 21.06 | 21.89 | 137464 | 29349 | 4.07% |
| 2025-11-25 | 21.29 | 21.70 | 0.43 | 2.02% | 21.21 | 21.91 | 155307 | 33572 | 4.60% |
| 2025-11-24 | 21.86 | 21.27 | -0.17 | -0.79% | 21.02 | 21.91 | 158652 | 33848 | 4.70% |
| 2025-11-21 | 23.23 | 21.44 | -2.26 | -9.54% | 21.44 | 23.40 | 336033 | 74149 | 9.96% |
| 2025-11-20 | 24.59 | 23.70 | -1.52 | -6.03% | 23.59 | 25.27 | 377235 | 91778 | 11.18% |
| 2025-11-19 | 23.81 | 25.22 | 1.00 | 4.13% | 23.13 | 25.98 | 551310 | 134610 | 16.33% |
| 2025-11-18 | 24.28 | 24.22 | -0.28 | -1.14% | 24.08 | 25.56 | 381978 | 94548 | 11.32% |
| 2025-11-17 | 23.83 | 24.50 | 0.59 | 2.47% | 23.06 | 25.00 | 402372 | 96988 | 11.92% |
| 2025-11-14 | 24.86 | 23.91 | -1.39 | -5.49% | 23.91 | 25.07 | 316588 | 77116 | 9.38% |
| 2025-11-13 | 24.00 | 25.30 | 1.54 | 6.48% | 24.00 | 25.50 | 465853 | 116673 | 13.80% |
| 2025-11-12 | 24.08 | 23.76 | -0.56 | -2.30% | 23.37 | 24.60 | 287579 | 68301 | 8.52% |
| 2025-11-11 | 24.10 | 24.32 | -0.63 | -2.53% | 24.08 | 24.90 | 338310 | 82753 | 10.02% |
| 2025-11-10 | 24.50 | 24.95 | 0.50 | 2.04% | 24.25 | 26.45 | 577931 | 145776 | 17.12% |
| 2025-11-07 | 23.01 | 24.45 | 0.97 | 4.13% | 23.00 | 26.65 | 631029 | 157764 | 18.70% |
| 2025-11-06 | 22.70 | 23.48 | 0.72 | 3.16% | 22.47 | 24.01 | 344439 | 79817 | 10.20% |
| 2025-11-05 | 21.58 | 22.76 | 0.65 | 2.94% | 21.51 | 23.10 | 233278 | 52396 | 6.91% |
| 2025-11-04 | 21.93 | 22.11 | -0.15 | -0.67% | 21.80 | 22.52 | 158525 | 35129 | 4.70% |
| 2025-11-03 | 22.10 | 22.26 | -0.17 | -0.76% | 21.60 | 22.28 | 238734 | 52287 | 7.07% |
| 2025-10-31 | 20.83 | 22.43 | 1.58 | 7.58% | 20.83 | 23.23 | 321388 | 70991 | 9.52% |
| 2025-10-30 | 21.10 | 20.85 | -0.24 | -1.14% | 20.69 | 21.19 | 69992 | 14667 | 2.07% |
| 2025-10-29 | 20.55 | 21.09 | 0.38 | 1.83% | 20.51 | 21.14 | 89863 | 18752 | 2.66% |
| 2025-10-28 | 20.65 | 20.71 | 0.15 | 0.73% | 20.46 | 20.95 | 75511 | 15671 | 2.24% |
| 2025-10-27 | 20.55 | 20.56 | 0.13 | 0.64% | 20.52 | 20.77 | 65092 | 13425 | 1.93% |