| 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 | 22.70 | 23.19 | 0.64 | 2.84% | 22.69 | 23.22 | 107452 | 24756 | 3.05% |
| 2026-02-02 | 22.95 | 22.55 | -0.58 | -2.51% | 22.55 | 23.38 | 105498 | 24231 | 3.00% |
| 2026-01-30 | 23.42 | 23.13 | -0.40 | -1.70% | 22.95 | 23.49 | 120158 | 27844 | 3.41% |
| 2026-01-29 | 23.53 | 23.53 | -0.15 | -0.63% | 23.08 | 24.20 | 163073 | 38817 | 4.63% |
| 2026-01-28 | 23.55 | 23.68 | 0.12 | 0.51% | 23.50 | 24.24 | 153841 | 36613 | 4.37% |
| 2026-01-27 | 23.54 | 23.56 | 0.01 | 0.04% | 23.03 | 23.80 | 113853 | 26590 | 3.24% |
| 2026-01-26 | 24.24 | 23.55 | -0.65 | -2.69% | 23.17 | 24.32 | 179167 | 42253 | 5.09% |
| 2026-01-23 | 23.89 | 24.20 | 0.39 | 1.64% | 23.81 | 24.20 | 131658 | 31672 | 3.74% |
| 2026-01-22 | 23.78 | 23.81 | 0.07 | 0.29% | 23.72 | 24.16 | 100209 | 23915 | 2.85% |
| 2026-01-21 | 23.54 | 23.74 | -0.07 | -0.29% | 23.51 | 24.04 | 105150 | 25012 | 2.99% |
| 2026-01-20 | 24.24 | 23.81 | -0.27 | -1.12% | 23.50 | 24.42 | 135714 | 32355 | 3.86% |
| 2026-01-19 | 24.47 | 24.08 | -0.39 | -1.59% | 24.02 | 24.57 | 147766 | 35852 | 4.20% |
| 2026-01-16 | 24.99 | 24.47 | -0.61 | -2.43% | 24.10 | 25.08 | 228788 | 56108 | 6.50% |
| 2026-01-15 | 25.11 | 25.08 | -0.56 | -2.18% | 24.85 | 25.60 | 243284 | 61025 | 6.91% |
| 2026-01-14 | 25.35 | 25.64 | 0.70 | 2.81% | 25.01 | 26.48 | 495358 | 127639 | 14.08% |
| 2026-01-13 | 25.60 | 24.94 | -0.23 | -0.91% | 24.68 | 26.26 | 421988 | 107081 | 11.99% |
| 2026-01-12 | 24.19 | 25.17 | 1.18 | 4.92% | 24.19 | 25.20 | 326286 | 80846 | 9.27% |
| 2026-01-09 | 23.33 | 23.99 | 0.65 | 2.78% | 23.28 | 24.12 | 205626 | 48646 | 5.84% |
| 2026-01-08 | 23.06 | 23.34 | 0.29 | 1.26% | 23.01 | 23.45 | 134963 | 31408 | 3.84% |
| 2026-01-07 | 23.12 | 23.05 | -0.18 | -0.77% | 22.94 | 23.52 | 120302 | 27927 | 3.42% |
| 2026-01-06 | 23.11 | 23.23 | 0.00 | 0.00% | 22.98 | 23.38 | 124390 | 28860 | 3.53% |
| 2026-01-05 | 22.68 | 23.23 | 0.50 | 2.20% | 22.67 | 23.23 | 138944 | 31950 | 3.95% |
| 2025-12-31 | 22.80 | 22.73 | -0.11 | -0.48% | 22.72 | 22.99 | 94933 | 21673 | 2.70% |
| 2025-12-30 | 22.27 | 22.84 | 0.45 | 2.01% | 22.26 | 22.94 | 138944 | 31607 | 3.95% |
| 2025-12-29 | 22.32 | 22.39 | 0.07 | 0.31% | 22.15 | 22.48 | 77375 | 17295 | 2.20% |
| 2025-12-26 | 22.21 | 22.32 | -0.11 | -0.49% | 22.12 | 22.57 | 96334 | 21558 | 2.74% |
| 2025-12-25 | 22.21 | 22.43 | 0.13 | 0.58% | 22.03 | 22.76 | 122515 | 27434 | 3.48% |
| 2025-12-24 | 21.53 | 22.30 | 0.72 | 3.34% | 21.49 | 22.56 | 136450 | 30174 | 3.88% |
| 2025-12-23 | 21.57 | 21.58 | -0.05 | -0.23% | 21.42 | 21.71 | 51636 | 11122 | 1.47% |
| 2025-12-22 | 21.44 | 21.63 | 0.34 | 1.60% | 21.32 | 21.78 | 62098 | 13413 | 1.76% |
| 2025-12-19 | 21.22 | 21.29 | 0.17 | 0.80% | 21.12 | 21.40 | 54799 | 11658 | 1.56% |
| 2025-12-18 | 20.92 | 21.12 | 0.11 | 0.52% | 20.85 | 21.68 | 82519 | 17547 | 2.34% |
| 2025-12-17 | 20.88 | 21.01 | 0.22 | 1.06% | 20.60 | 21.08 | 58157 | 12116 | 1.65% |
| 2025-12-16 | 21.38 | 20.79 | -0.67 | -3.12% | 20.76 | 21.45 | 82163 | 17226 | 2.33% |
| 2025-12-15 | 21.64 | 21.46 | -0.28 | -1.29% | 21.40 | 21.87 | 50544 | 10927 | 1.44% |
| 2025-12-12 | 21.65 | 21.74 | 0.08 | 0.37% | 21.58 | 22.03 | 51936 | 11346 | 1.48% |
| 2025-12-11 | 22.19 | 21.66 | -0.54 | -2.43% | 21.65 | 22.30 | 61156 | 13385 | 1.74% |
| 2025-12-10 | 22.12 | 22.20 | -0.06 | -0.27% | 21.94 | 22.27 | 51333 | 11366 | 1.46% |
| 2025-12-09 | 22.36 | 22.26 | -0.19 | -0.85% | 22.11 | 22.52 | 65554 | 14616 | 1.86% |
| 2025-12-08 | 22.15 | 22.45 | 0.34 | 1.54% | 22.15 | 22.61 | 75563 | 16936 | 2.15% |
| 2025-12-05 | 21.93 | 22.11 | 0.17 | 0.77% | 21.69 | 22.12 | 59057 | 12957 | 1.68% |
| 2025-12-04 | 22.08 | 21.94 | 0.06 | 0.27% | 21.67 | 22.15 | 55820 | 12235 | 1.59% |
| 2025-12-03 | 22.43 | 21.88 | -0.58 | -2.58% | 21.79 | 22.48 | 82637 | 18194 | 2.35% |
| 2025-12-02 | 22.55 | 22.46 | -0.13 | -0.58% | 22.31 | 22.80 | 83984 | 18936 | 2.39% |
| 2025-12-01 | 22.20 | 22.59 | 0.40 | 1.80% | 22.12 | 22.60 | 92897 | 20843 | 2.64% |
| 2025-11-28 | 22.25 | 22.19 | -0.07 | -0.31% | 22.11 | 22.40 | 51053 | 11343 | 1.45% |
| 2025-11-27 | 22.25 | 22.26 | 0.00 | 0.00% | 22.21 | 22.56 | 57299 | 12842 | 1.63% |
| 2025-11-26 | 22.52 | 22.26 | -0.34 | -1.50% | 22.23 | 22.69 | 78704 | 17662 | 2.24% |
| 2025-11-25 | 22.26 | 22.60 | 0.52 | 2.36% | 22.18 | 22.74 | 120711 | 27270 | 3.43% |
| 2025-11-24 | 21.63 | 22.08 | 0.63 | 2.94% | 21.37 | 22.17 | 90613 | 19820 | 2.57% |
| 2025-11-21 | 21.60 | 21.45 | -0.40 | -1.83% | 21.34 | 22.10 | 93427 | 20209 | 2.65% |
| 2025-11-20 | 22.40 | 21.85 | -0.41 | -1.84% | 21.85 | 22.47 | 67868 | 14984 | 1.93% |
| 2025-11-19 | 22.63 | 22.26 | -0.42 | -1.85% | 22.13 | 22.70 | 69148 | 15453 | 1.96% |
| 2025-11-18 | 22.46 | 22.68 | 0.22 | 0.98% | 22.28 | 22.85 | 85586 | 19395 | 2.43% |
| 2025-11-17 | 22.12 | 22.46 | 0.24 | 1.08% | 22.10 | 22.57 | 57698 | 12935 | 1.64% |
| 2025-11-14 | 22.40 | 22.22 | -0.35 | -1.55% | 22.22 | 22.60 | 62742 | 14068 | 1.78% |
| 2025-11-13 | 22.50 | 22.57 | 0.08 | 0.36% | 22.33 | 22.63 | 59583 | 13410 | 1.69% |
| 2025-11-12 | 22.72 | 22.49 | -0.24 | -1.06% | 22.42 | 22.85 | 60407 | 13655 | 1.72% |
| 2025-11-11 | 22.83 | 22.73 | -0.12 | -0.53% | 22.66 | 23.03 | 63002 | 14363 | 1.79% |
| 2025-11-10 | 22.76 | 22.85 | 0.10 | 0.44% | 22.76 | 23.03 | 57912 | 13257 | 1.65% |
| 2025-11-07 | 22.93 | 22.75 | -0.31 | -1.34% | 22.75 | 23.04 | 73483 | 16795 | 2.09% |
| 2025-11-06 | 23.18 | 23.06 | -0.11 | -0.47% | 22.90 | 23.25 | 78108 | 17982 | 2.22% |
| 2025-11-05 | 23.09 | 23.17 | -0.23 | -0.98% | 22.77 | 23.38 | 83501 | 19285 | 2.37% |
| 2025-11-04 | 23.58 | 23.40 | -0.17 | -0.72% | 23.21 | 23.65 | 75214 | 17575 | 2.14% |
| 2025-11-03 | 23.41 | 23.57 | 0.28 | 1.20% | 23.25 | 23.64 | 106871 | 25090 | 3.04% |
| 2025-10-31 | 22.90 | 23.29 | 0.43 | 1.88% | 22.90 | 23.46 | 84068 | 19557 | 2.39% |
| 2025-10-30 | 23.46 | 22.86 | -0.43 | -1.85% | 22.70 | 23.46 | 88838 | 20483 | 2.52% |
| 2025-10-29 | 23.22 | 23.29 | 0.10 | 0.43% | 23.08 | 23.66 | 103856 | 24222 | 2.95% |
| 2025-10-28 | 22.76 | 23.19 | 0.43 | 1.89% | 22.55 | 23.21 | 117392 | 26991 | 3.34% |
| 2025-10-27 | 22.95 | 22.76 | 0.06 | 0.26% | 22.70 | 23.00 | 88890 | 20300 | 2.53% |