| 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 | 20.43 | 20.96 | 0.79 | 3.92% | 20.27 | 21.19 | 255807 | 53404 | 3.34% |
| 2026-02-02 | 20.34 | 20.17 | -0.13 | -0.64% | 20.15 | 20.91 | 273035 | 55957 | 3.56% |
| 2026-01-30 | 21.31 | 20.30 | -1.08 | -5.05% | 19.80 | 21.38 | 427236 | 86920 | 5.57% |
| 2026-01-29 | 21.89 | 21.38 | -0.51 | -2.33% | 21.38 | 22.31 | 352770 | 76771 | 4.60% |
| 2026-01-28 | 22.35 | 21.89 | -0.71 | -3.14% | 21.51 | 22.36 | 356897 | 78008 | 4.66% |
| 2026-01-27 | 21.79 | 22.60 | 0.55 | 2.49% | 21.45 | 22.87 | 479360 | 106370 | 6.25% |
| 2026-01-26 | 22.50 | 22.05 | -0.55 | -2.43% | 21.84 | 23.15 | 499867 | 112093 | 6.52% |
| 2026-01-23 | 22.97 | 22.60 | -0.90 | -3.83% | 22.37 | 23.33 | 616849 | 139915 | 8.05% |
| 2026-01-22 | 20.99 | 23.50 | 2.70 | 12.98% | 20.83 | 24.12 | 895629 | 205352 | 11.68% |
| 2026-01-21 | 20.95 | 20.80 | -0.42 | -1.98% | 20.75 | 21.45 | 323608 | 67929 | 4.22% |
| 2026-01-20 | 22.47 | 21.22 | -1.08 | -4.84% | 20.99 | 23.17 | 470188 | 101565 | 6.13% |
| 2026-01-19 | 21.60 | 22.30 | 0.29 | 1.32% | 20.56 | 22.75 | 644020 | 139307 | 8.40% |
| 2026-01-16 | 22.61 | 22.01 | -0.44 | -1.96% | 21.70 | 23.17 | 496126 | 110651 | 6.47% |
| 2026-01-15 | 22.01 | 22.45 | 0.24 | 1.08% | 22.01 | 23.63 | 630923 | 143363 | 8.23% |
| 2026-01-14 | 20.76 | 22.21 | 1.60 | 7.76% | 20.59 | 23.27 | 831223 | 182845 | 10.84% |
| 2026-01-13 | 22.05 | 20.61 | -1.68 | -7.54% | 20.54 | 22.09 | 595190 | 124726 | 7.76% |
| 2026-01-12 | 21.90 | 22.29 | 1.19 | 5.64% | 21.43 | 22.51 | 635283 | 139479 | 8.29% |
| 2026-01-09 | 21.42 | 21.10 | 0.10 | 0.48% | 20.79 | 21.81 | 602410 | 127915 | 7.86% |
| 2026-01-08 | 19.95 | 21.00 | 0.94 | 4.69% | 19.85 | 21.30 | 557962 | 116310 | 7.28% |
| 2026-01-07 | 19.98 | 20.06 | 0.00 | 0.00% | 19.73 | 20.34 | 325235 | 65264 | 4.24% |
| 2026-01-06 | 19.95 | 20.06 | 0.20 | 1.01% | 19.60 | 20.16 | 380544 | 75748 | 4.96% |
| 2026-01-05 | 20.53 | 19.86 | 0.28 | 1.43% | 19.58 | 20.88 | 523556 | 104432 | 6.83% |
| 2025-12-31 | 19.23 | 19.58 | 0.38 | 1.98% | 18.93 | 19.75 | 362776 | 70297 | 4.73% |
| 2025-12-30 | 19.66 | 19.20 | -0.57 | -2.88% | 19.09 | 19.74 | 411096 | 79751 | 5.36% |
| 2025-12-29 | 19.43 | 19.77 | 0.19 | 0.97% | 19.21 | 20.20 | 506227 | 100305 | 6.60% |
| 2025-12-26 | 19.68 | 19.58 | -0.07 | -0.36% | 19.38 | 20.17 | 533072 | 104860 | 6.95% |
| 2025-12-25 | 18.93 | 19.65 | 0.85 | 4.52% | 18.81 | 19.99 | 587432 | 114777 | 7.66% |
| 2025-12-24 | 17.75 | 18.80 | 0.61 | 3.35% | 17.74 | 19.08 | 381102 | 70819 | 4.97% |
| 2025-12-23 | 18.60 | 18.19 | -0.33 | -1.78% | 18.10 | 18.86 | 374493 | 68988 | 4.88% |
| 2025-12-22 | 18.95 | 18.52 | -0.36 | -1.91% | 18.47 | 19.06 | 363502 | 68027 | 4.74% |
| 2025-12-19 | 18.73 | 18.88 | 0.11 | 0.59% | 18.59 | 19.37 | 449992 | 85018 | 5.87% |
| 2025-12-18 | 18.11 | 18.77 | 0.47 | 2.57% | 17.98 | 19.16 | 596271 | 111271 | 7.78% |
| 2025-12-17 | 18.49 | 18.30 | -0.43 | -2.30% | 17.80 | 18.59 | 440792 | 79947 | 5.75% |
| 2025-12-16 | 19.31 | 18.73 | -0.54 | -2.80% | 18.34 | 19.45 | 689404 | 128787 | 8.99% |
| 2025-12-15 | 18.19 | 19.27 | 1.28 | 7.12% | 17.94 | 20.69 | 1049182 | 200641 | 13.69% |
| 2025-12-12 | 17.28 | 17.99 | 0.74 | 4.29% | 17.21 | 18.12 | 474383 | 83891 | 6.19% |
| 2025-12-11 | 17.40 | 17.25 | -0.15 | -0.86% | 17.23 | 17.60 | 177847 | 30949 | 2.32% |
| 2025-12-10 | 17.10 | 17.40 | 0.23 | 1.34% | 17.06 | 17.45 | 173805 | 30044 | 2.27% |
| 2025-12-09 | 17.28 | 17.17 | -0.17 | -0.98% | 17.06 | 17.48 | 178523 | 30712 | 2.33% |
| 2025-12-08 | 17.26 | 17.34 | 0.42 | 2.48% | 17.25 | 17.85 | 418220 | 73205 | 5.46% |
| 2025-12-05 | 16.68 | 16.92 | 0.20 | 1.20% | 16.59 | 16.93 | 158599 | 26629 | 2.07% |
| 2025-12-04 | 16.45 | 16.72 | 0.17 | 1.03% | 16.42 | 16.79 | 151493 | 25283 | 1.98% |
| 2025-12-03 | 16.42 | 16.55 | 0.11 | 0.67% | 16.28 | 16.73 | 115748 | 19101 | 1.51% |
| 2025-12-02 | 16.51 | 16.44 | -0.14 | -0.84% | 16.42 | 16.74 | 83885 | 13844 | 1.09% |
| 2025-12-01 | 16.20 | 16.58 | 0.43 | 2.66% | 16.19 | 16.65 | 146760 | 24239 | 1.91% |
| 2025-11-28 | 15.94 | 16.15 | 0.25 | 1.57% | 15.90 | 16.15 | 69433 | 11150 | 0.91% |
| 2025-11-27 | 15.88 | 15.90 | 0.02 | 0.13% | 15.80 | 16.04 | 64367 | 10269 | 0.84% |
| 2025-11-26 | 16.08 | 15.88 | -0.22 | -1.37% | 15.87 | 16.19 | 87766 | 14030 | 1.14% |
| 2025-11-25 | 16.09 | 16.10 | -0.05 | -0.31% | 16.00 | 16.24 | 96822 | 15636 | 1.26% |
| 2025-11-24 | 15.85 | 16.15 | 0.37 | 2.34% | 15.76 | 16.15 | 116419 | 18648 | 1.52% |
| 2025-11-21 | 16.12 | 15.78 | -0.39 | -2.41% | 15.65 | 16.24 | 159954 | 25366 | 2.09% |
| 2025-11-20 | 16.46 | 16.17 | -0.23 | -1.40% | 16.14 | 16.47 | 87757 | 14298 | 1.14% |
| 2025-11-19 | 16.42 | 16.40 | -0.04 | -0.24% | 16.27 | 16.56 | 87065 | 14302 | 1.14% |
| 2025-11-18 | 16.75 | 16.44 | -0.33 | -1.97% | 16.40 | 16.76 | 102972 | 16967 | 1.34% |
| 2025-11-17 | 16.85 | 16.77 | 0.13 | 0.78% | 16.66 | 16.95 | 115569 | 19429 | 1.51% |
| 2025-11-14 | 16.87 | 16.64 | -0.31 | -1.83% | 16.64 | 16.94 | 97829 | 16445 | 1.28% |
| 2025-11-13 | 16.88 | 16.95 | 0.07 | 0.41% | 16.78 | 17.01 | 92968 | 15742 | 1.21% |
| 2025-11-12 | 17.06 | 16.88 | -0.24 | -1.40% | 16.73 | 17.06 | 115152 | 19412 | 1.50% |
| 2025-11-11 | 17.36 | 17.12 | -0.23 | -1.33% | 17.02 | 17.36 | 140679 | 24090 | 1.83% |
| 2025-11-10 | 17.22 | 17.35 | 0.14 | 0.81% | 17.10 | 17.39 | 169724 | 29273 | 2.21% |
| 2025-11-07 | 17.30 | 17.21 | -0.25 | -1.43% | 17.08 | 17.47 | 214737 | 37053 | 2.80% |
| 2025-11-06 | 17.09 | 17.46 | 0.39 | 2.28% | 17.05 | 18.15 | 403449 | 70976 | 5.26% |
| 2025-11-05 | 16.70 | 17.07 | 0.19 | 1.13% | 16.61 | 17.09 | 168914 | 28600 | 2.20% |
| 2025-11-04 | 16.79 | 16.88 | 0.10 | 0.60% | 16.69 | 16.99 | 146830 | 24769 | 1.92% |
| 2025-11-03 | 16.68 | 16.78 | 0.21 | 1.27% | 16.48 | 16.87 | 125245 | 20890 | 1.63% |
| 2025-10-31 | 16.60 | 16.57 | -0.05 | -0.30% | 16.52 | 16.73 | 93409 | 15507 | 1.22% |
| 2025-10-30 | 16.78 | 16.62 | -0.26 | -1.54% | 16.60 | 16.86 | 115875 | 19353 | 1.51% |
| 2025-10-29 | 16.77 | 16.88 | 0.05 | 0.30% | 16.66 | 16.92 | 121266 | 20330 | 1.58% |
| 2025-10-28 | 16.70 | 16.83 | 0.08 | 0.48% | 16.64 | 16.98 | 145380 | 24497 | 1.90% |
| 2025-10-27 | 16.64 | 16.75 | 0.09 | 0.54% | 16.58 | 16.80 | 125701 | 20991 | 1.64% |