| 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 | 21.06 | 21.20 | 0.32 | 1.53% | 20.93 | 21.28 | 155949 | 32965 | 2.67% |
| 2026-02-02 | 21.05 | 20.88 | -0.31 | -1.46% | 20.78 | 21.30 | 167759 | 35250 | 2.88% |
| 2026-01-30 | 20.89 | 21.19 | 0.31 | 1.48% | 20.52 | 21.24 | 238138 | 49881 | 4.08% |
| 2026-01-29 | 21.40 | 20.88 | -0.71 | -3.29% | 20.87 | 21.70 | 300388 | 63724 | 5.15% |
| 2026-01-28 | 22.15 | 21.59 | -0.66 | -2.97% | 21.54 | 22.19 | 326570 | 70882 | 5.60% |
| 2026-01-27 | 22.89 | 22.25 | -0.67 | -2.92% | 21.32 | 22.94 | 493142 | 108300 | 8.45% |
| 2026-01-26 | 23.63 | 22.92 | -0.61 | -2.59% | 22.68 | 23.68 | 428384 | 98567 | 7.34% |
| 2026-01-23 | 22.52 | 23.53 | 0.89 | 3.93% | 22.51 | 23.61 | 611747 | 142341 | 10.49% |
| 2026-01-22 | 22.74 | 22.64 | -0.09 | -0.40% | 22.51 | 23.13 | 246942 | 56007 | 4.23% |
| 2026-01-21 | 22.38 | 22.73 | 0.24 | 1.07% | 22.24 | 22.90 | 315376 | 71535 | 5.41% |
| 2026-01-20 | 23.25 | 22.49 | -0.76 | -3.27% | 22.34 | 23.26 | 420046 | 95025 | 7.20% |
| 2026-01-19 | 22.45 | 23.25 | 0.65 | 2.88% | 22.34 | 23.28 | 452330 | 103890 | 7.75% |
| 2026-01-16 | 23.09 | 22.60 | -0.13 | -0.57% | 22.45 | 23.15 | 381756 | 86579 | 6.54% |
| 2026-01-15 | 21.95 | 22.73 | 0.75 | 3.41% | 21.84 | 23.00 | 608313 | 137765 | 10.43% |
| 2026-01-14 | 22.00 | 21.98 | -0.02 | -0.09% | 21.72 | 22.56 | 502597 | 111540 | 8.62% |
| 2026-01-13 | 22.49 | 22.00 | -0.48 | -2.14% | 21.87 | 22.71 | 434851 | 96673 | 7.45% |
| 2026-01-12 | 22.54 | 22.48 | -0.15 | -0.66% | 21.92 | 22.71 | 559492 | 124490 | 9.59% |
| 2026-01-09 | 22.38 | 22.63 | 0.19 | 0.85% | 22.23 | 22.82 | 339462 | 76750 | 5.82% |
| 2026-01-08 | 22.24 | 22.44 | 0.04 | 0.18% | 22.08 | 22.65 | 313971 | 70468 | 5.38% |
| 2026-01-07 | 22.27 | 22.40 | 0.09 | 0.40% | 22.13 | 22.83 | 393718 | 88444 | 6.75% |
| 2026-01-06 | 22.15 | 22.31 | 0.27 | 1.23% | 22.05 | 22.45 | 324851 | 72324 | 5.57% |
| 2026-01-05 | 21.38 | 22.04 | 0.75 | 3.52% | 21.38 | 22.16 | 321524 | 70141 | 5.51% |
| 2025-12-31 | 21.81 | 21.29 | -0.42 | -1.93% | 21.27 | 21.88 | 203800 | 43643 | 3.49% |
| 2025-12-30 | 21.54 | 21.71 | -0.04 | -0.18% | 21.46 | 21.92 | 207210 | 44938 | 3.55% |
| 2025-12-29 | 22.50 | 21.75 | -0.31 | -1.41% | 21.66 | 22.66 | 264552 | 57952 | 4.54% |
| 2025-12-26 | 22.32 | 22.06 | -0.11 | -0.50% | 21.97 | 22.44 | 333454 | 73961 | 5.72% |
| 2025-12-25 | 21.61 | 22.17 | 0.43 | 1.98% | 21.53 | 22.27 | 302590 | 66489 | 5.19% |
| 2025-12-24 | 21.60 | 21.74 | 0.00 | 0.00% | 21.40 | 21.74 | 254508 | 54988 | 4.36% |
| 2025-12-23 | 21.28 | 21.74 | 0.45 | 2.11% | 21.13 | 22.00 | 401395 | 86793 | 6.88% |
| 2025-12-22 | 21.18 | 21.29 | 0.34 | 1.62% | 20.95 | 21.29 | 239833 | 50685 | 4.11% |
| 2025-12-19 | 20.90 | 20.95 | 0.24 | 1.16% | 20.80 | 21.24 | 207288 | 43564 | 3.55% |
| 2025-12-18 | 20.75 | 20.71 | -0.24 | -1.15% | 20.60 | 21.25 | 224497 | 46971 | 3.85% |
| 2025-12-17 | 20.37 | 20.95 | 0.91 | 4.54% | 20.16 | 20.95 | 316807 | 65544 | 5.43% |
| 2025-12-16 | 20.72 | 20.04 | -0.60 | -2.91% | 19.93 | 20.73 | 228443 | 45911 | 3.92% |
| 2025-12-15 | 20.88 | 20.64 | -0.34 | -1.62% | 20.56 | 20.98 | 150174 | 31142 | 2.57% |
| 2025-12-12 | 20.94 | 20.98 | 0.12 | 0.58% | 20.73 | 21.11 | 171758 | 35942 | 2.94% |
| 2025-12-11 | 21.22 | 20.86 | -0.36 | -1.70% | 20.86 | 21.47 | 194546 | 41163 | 3.33% |
| 2025-12-10 | 20.99 | 21.22 | 0.23 | 1.10% | 20.67 | 21.22 | 174968 | 36728 | 3.00% |
| 2025-12-09 | 21.40 | 20.99 | -0.47 | -2.19% | 20.90 | 21.47 | 201835 | 42656 | 3.46% |
| 2025-12-08 | 21.11 | 21.46 | 0.46 | 2.19% | 21.05 | 21.59 | 244802 | 52484 | 4.20% |
| 2025-12-05 | 20.78 | 21.00 | 0.29 | 1.40% | 20.42 | 21.08 | 201436 | 42009 | 3.45% |
| 2025-12-04 | 20.71 | 20.71 | 0.04 | 0.19% | 20.43 | 20.89 | 180996 | 37422 | 3.10% |
| 2025-12-03 | 21.03 | 20.67 | -0.36 | -1.71% | 20.49 | 21.18 | 279330 | 58002 | 4.79% |
| 2025-12-02 | 22.12 | 21.03 | -1.09 | -4.93% | 21.02 | 22.12 | 363757 | 77906 | 6.24% |
| 2025-12-01 | 22.15 | 22.12 | 0.05 | 0.23% | 21.91 | 22.46 | 282861 | 62604 | 4.85% |
| 2025-11-28 | 21.73 | 22.07 | 0.26 | 1.19% | 21.57 | 22.19 | 213827 | 46956 | 3.67% |
| 2025-11-27 | 21.53 | 21.81 | 0.28 | 1.30% | 21.53 | 22.32 | 303585 | 66766 | 5.20% |
| 2025-11-26 | 21.91 | 21.53 | -0.44 | -2.00% | 21.51 | 22.14 | 285980 | 62290 | 4.90% |
| 2025-11-25 | 21.88 | 21.97 | 0.31 | 1.43% | 21.67 | 22.51 | 338381 | 74915 | 5.80% |
| 2025-11-24 | 21.80 | 21.66 | 0.11 | 0.51% | 21.30 | 21.96 | 279117 | 60217 | 4.78% |
| 2025-11-21 | 23.00 | 21.55 | -1.87 | -7.98% | 21.40 | 23.00 | 533384 | 117644 | 9.14% |
| 2025-11-20 | 23.90 | 23.42 | -0.35 | -1.47% | 23.40 | 24.25 | 327238 | 77835 | 5.61% |
| 2025-11-19 | 24.88 | 23.77 | -1.29 | -5.15% | 23.72 | 25.41 | 483174 | 116937 | 8.28% |
| 2025-11-18 | 26.38 | 25.06 | -1.62 | -6.07% | 25.05 | 26.92 | 521115 | 134078 | 8.93% |
| 2025-11-17 | 26.80 | 26.68 | -0.28 | -1.04% | 25.82 | 27.13 | 528731 | 139757 | 9.06% |
| 2025-11-14 | 27.42 | 26.96 | -1.13 | -4.02% | 26.94 | 27.75 | 599285 | 163231 | 10.27% |
| 2025-11-13 | 25.83 | 28.09 | 2.16 | 8.33% | 25.82 | 28.80 | 997574 | 273909 | 17.10% |
| 2025-11-12 | 26.70 | 25.93 | -1.21 | -4.46% | 25.67 | 26.70 | 552882 | 144683 | 9.48% |
| 2025-11-11 | 26.05 | 27.14 | 1.11 | 4.26% | 25.65 | 27.33 | 754963 | 200607 | 12.94% |
| 2025-11-10 | 26.11 | 26.03 | -0.06 | -0.23% | 25.57 | 26.99 | 708060 | 186345 | 12.14% |
| 2025-11-07 | 24.44 | 26.09 | 1.30 | 5.24% | 24.31 | 26.46 | 835752 | 214575 | 14.33% |
| 2025-11-06 | 24.79 | 24.79 | 0.01 | 0.04% | 24.26 | 25.37 | 439635 | 109109 | 7.54% |
| 2025-11-05 | 24.00 | 24.78 | 0.24 | 0.98% | 23.79 | 25.17 | 454909 | 111775 | 7.80% |
| 2025-11-04 | 24.36 | 24.54 | 0.19 | 0.78% | 23.97 | 24.80 | 429232 | 104541 | 7.36% |
| 2025-11-03 | 25.88 | 24.35 | -1.53 | -5.91% | 24.10 | 26.19 | 688049 | 169179 | 11.79% |
| 2025-10-31 | 25.88 | 25.88 | 0.80 | 3.19% | 25.62 | 27.50 | 850460 | 224786 | 14.58% |
| 2025-10-30 | 25.85 | 25.08 | -1.68 | -6.28% | 24.88 | 26.30 | 898092 | 229066 | 15.40% |
| 2025-10-29 | 25.14 | 26.76 | 1.37 | 5.40% | 24.77 | 26.88 | 906880 | 236559 | 15.55% |
| 2025-10-28 | 24.42 | 25.39 | 0.77 | 3.13% | 24.22 | 25.52 | 808702 | 202158 | 13.86% |
| 2025-10-27 | 24.39 | 24.62 | 0.23 | 0.94% | 24.01 | 24.94 | 703221 | 172066 | 12.05% |