| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 22.31 | 22.19 | -0.46 | -2.03% | 21.88 | 22.49 | 302582 | 67020 | 5.34% |
| 2026-02-03 | 22.46 | 22.65 | 0.60 | 2.72% | 22.21 | 22.95 | 358318 | 80753 | 6.33% |
| 2026-02-02 | 23.08 | 22.05 | -1.31 | -5.61% | 22.00 | 23.20 | 416236 | 93263 | 7.35% |
| 2026-01-30 | 23.90 | 23.36 | -0.92 | -3.79% | 23.06 | 24.28 | 535572 | 125718 | 9.46% |
| 2026-01-29 | 24.90 | 24.28 | -1.07 | -4.22% | 24.23 | 25.30 | 823457 | 203378 | 14.54% |
| 2026-01-28 | 24.82 | 25.35 | 0.66 | 2.67% | 24.81 | 27.80 | 1559727 | 411890 | 27.54% |
| 2026-01-27 | 21.81 | 24.69 | 2.72 | 12.38% | 21.23 | 25.49 | 1242973 | 300805 | 21.95% |
| 2026-01-26 | 22.75 | 21.97 | -0.86 | -3.77% | 21.80 | 22.88 | 304675 | 67538 | 5.38% |
| 2026-01-23 | 22.31 | 22.83 | 0.66 | 2.98% | 22.10 | 23.30 | 348319 | 78772 | 6.15% |
| 2026-01-22 | 22.42 | 22.17 | -0.04 | -0.18% | 22.05 | 22.59 | 205701 | 45717 | 3.63% |
| 2026-01-21 | 22.31 | 22.21 | -0.22 | -0.98% | 22.15 | 22.96 | 259392 | 58400 | 4.58% |
| 2026-01-20 | 23.08 | 22.43 | -0.67 | -2.90% | 22.25 | 23.36 | 300956 | 68611 | 5.31% |
| 2026-01-19 | 23.62 | 23.10 | -0.70 | -2.94% | 22.99 | 23.64 | 330005 | 76577 | 5.83% |
| 2026-01-16 | 23.10 | 23.80 | 0.71 | 3.07% | 22.72 | 24.13 | 618809 | 146040 | 10.93% |
| 2026-01-15 | 22.34 | 23.09 | 0.54 | 2.39% | 21.83 | 23.45 | 530594 | 120426 | 9.37% |
| 2026-01-14 | 21.89 | 22.55 | 0.65 | 2.97% | 21.87 | 23.13 | 478849 | 108357 | 8.46% |
| 2026-01-13 | 22.77 | 21.90 | -0.86 | -3.78% | 21.80 | 22.77 | 352442 | 78293 | 6.22% |
| 2026-01-12 | 21.32 | 22.76 | 1.45 | 6.80% | 21.32 | 22.95 | 546091 | 122744 | 9.64% |
| 2026-01-09 | 21.11 | 21.31 | 0.15 | 0.71% | 21.04 | 21.36 | 191672 | 40700 | 3.38% |
| 2026-01-08 | 21.10 | 21.16 | 0.05 | 0.24% | 20.99 | 21.40 | 159153 | 33768 | 2.81% |
| 2026-01-07 | 21.25 | 21.11 | 0.02 | 0.09% | 20.97 | 21.58 | 231014 | 49147 | 4.08% |
| 2026-01-06 | 20.85 | 21.09 | 0.28 | 1.35% | 20.75 | 21.19 | 185802 | 39071 | 3.28% |
| 2026-01-05 | 20.22 | 20.81 | 0.59 | 2.92% | 20.22 | 20.85 | 181661 | 37646 | 3.21% |
| 2025-12-31 | 20.34 | 20.22 | -0.12 | -0.59% | 20.13 | 20.45 | 95618 | 19349 | 1.69% |
| 2025-12-30 | 20.29 | 20.34 | 0.04 | 0.20% | 20.18 | 20.55 | 105249 | 21484 | 1.86% |
| 2025-12-29 | 20.33 | 20.30 | -0.01 | -0.05% | 20.23 | 20.50 | 83515 | 16996 | 1.47% |
| 2025-12-26 | 20.40 | 20.31 | -0.18 | -0.88% | 20.28 | 20.63 | 107206 | 21895 | 1.89% |
| 2025-12-25 | 20.18 | 20.49 | 0.35 | 1.74% | 20.16 | 20.60 | 140125 | 28567 | 2.47% |
| 2025-12-24 | 19.79 | 20.14 | 0.32 | 1.61% | 19.77 | 20.20 | 119634 | 24016 | 2.11% |
| 2025-12-23 | 20.11 | 19.82 | -0.29 | -1.44% | 19.75 | 20.12 | 101375 | 20172 | 1.79% |
| 2025-12-22 | 19.89 | 20.11 | 0.23 | 1.16% | 19.88 | 20.25 | 96460 | 19440 | 1.70% |
| 2025-12-19 | 19.86 | 19.88 | 0.15 | 0.76% | 19.82 | 19.99 | 67391 | 13417 | 1.19% |
| 2025-12-18 | 19.75 | 19.73 | -0.18 | -0.90% | 19.70 | 20.06 | 82523 | 16426 | 1.46% |
| 2025-12-17 | 19.80 | 19.91 | 0.11 | 0.56% | 19.39 | 20.05 | 125543 | 24760 | 2.22% |
| 2025-12-16 | 20.30 | 19.80 | -0.51 | -2.51% | 19.70 | 20.42 | 124523 | 24779 | 2.20% |
| 2025-12-15 | 20.75 | 20.31 | -0.53 | -2.54% | 20.31 | 20.77 | 105538 | 21677 | 1.86% |
| 2025-12-12 | 20.76 | 20.84 | 0.07 | 0.34% | 20.66 | 21.16 | 93254 | 19495 | 1.65% |
| 2025-12-11 | 21.20 | 20.77 | -0.53 | -2.49% | 20.77 | 21.29 | 113745 | 23828 | 2.01% |
| 2025-12-10 | 21.07 | 21.30 | 0.23 | 1.09% | 20.75 | 21.77 | 150175 | 31797 | 2.65% |
| 2025-12-09 | 21.40 | 21.07 | -0.47 | -2.18% | 21.04 | 21.54 | 114927 | 24420 | 2.03% |
| 2025-12-08 | 21.52 | 21.54 | 0.07 | 0.33% | 21.51 | 21.78 | 124113 | 26863 | 2.19% |
| 2025-12-05 | 21.31 | 21.47 | 0.11 | 0.51% | 21.08 | 21.57 | 111607 | 23821 | 1.97% |
| 2025-12-04 | 21.40 | 21.36 | -0.09 | -0.42% | 21.03 | 21.86 | 122629 | 26178 | 2.17% |
| 2025-12-03 | 22.01 | 21.45 | -0.72 | -3.25% | 21.31 | 22.04 | 180585 | 38963 | 3.19% |
| 2025-12-02 | 21.50 | 22.17 | 0.71 | 3.31% | 21.14 | 22.49 | 351734 | 77259 | 6.21% |
| 2025-12-01 | 21.04 | 21.46 | 0.42 | 2.00% | 20.97 | 21.50 | 138407 | 29531 | 2.44% |
| 2025-11-28 | 20.75 | 21.04 | 0.24 | 1.15% | 20.65 | 21.09 | 94580 | 19759 | 1.67% |
| 2025-11-27 | 20.87 | 20.80 | -0.08 | -0.38% | 20.79 | 21.25 | 105709 | 22232 | 1.87% |
| 2025-11-26 | 21.14 | 20.88 | -0.16 | -0.76% | 20.85 | 21.20 | 102230 | 21479 | 1.81% |
| 2025-11-25 | 21.06 | 21.04 | 0.04 | 0.19% | 21.00 | 21.36 | 126401 | 26743 | 2.23% |
| 2025-11-24 | 20.72 | 21.00 | 0.36 | 1.74% | 20.44 | 21.17 | 124065 | 25799 | 2.19% |
| 2025-11-21 | 21.40 | 20.64 | -1.01 | -4.67% | 20.64 | 21.59 | 167923 | 35238 | 2.97% |
| 2025-11-20 | 21.78 | 21.65 | -0.06 | -0.28% | 21.65 | 22.08 | 102530 | 22412 | 1.81% |
| 2025-11-19 | 22.15 | 21.71 | -0.67 | -2.99% | 21.61 | 22.23 | 156334 | 34178 | 2.76% |
| 2025-11-18 | 21.60 | 22.38 | 0.78 | 3.61% | 21.45 | 22.75 | 288638 | 63869 | 5.10% |
| 2025-11-17 | 21.21 | 21.60 | 0.30 | 1.41% | 21.21 | 21.74 | 143431 | 30812 | 2.53% |
| 2025-11-14 | 21.90 | 21.30 | -0.76 | -3.45% | 21.30 | 21.96 | 231712 | 49957 | 4.09% |
| 2025-11-13 | 21.96 | 22.06 | -0.05 | -0.23% | 21.91 | 22.32 | 141731 | 31374 | 2.50% |
| 2025-11-12 | 22.64 | 22.11 | -0.67 | -2.94% | 21.94 | 22.68 | 155970 | 34717 | 2.75% |
| 2025-11-11 | 22.65 | 22.78 | 0.23 | 1.02% | 22.61 | 23.15 | 166655 | 38115 | 2.94% |
| 2025-11-10 | 22.35 | 22.55 | 0.21 | 0.94% | 22.32 | 22.64 | 111623 | 25091 | 1.97% |
| 2025-11-07 | 22.55 | 22.34 | -0.35 | -1.54% | 22.32 | 22.59 | 131234 | 29409 | 2.32% |
| 2025-11-06 | 22.87 | 22.69 | -0.01 | -0.04% | 22.68 | 22.98 | 125133 | 28515 | 2.21% |
| 2025-11-05 | 22.54 | 22.70 | -0.15 | -0.66% | 22.50 | 22.92 | 111358 | 25271 | 1.97% |
| 2025-11-04 | 23.18 | 22.85 | -0.37 | -1.59% | 22.70 | 23.18 | 138610 | 31739 | 2.45% |
| 2025-11-03 | 23.28 | 23.22 | -0.07 | -0.30% | 22.80 | 23.28 | 159399 | 36719 | 2.81% |
| 2025-10-31 | 23.35 | 23.29 | -0.14 | -0.60% | 22.95 | 23.60 | 215618 | 50245 | 3.81% |
| 2025-10-30 | 23.04 | 23.43 | 0.39 | 1.69% | 22.72 | 24.17 | 400467 | 94268 | 7.07% |
| 2025-10-29 | 23.11 | 23.04 | -0.21 | -0.90% | 22.75 | 23.25 | 202064 | 46381 | 3.57% |
| 2025-10-28 | 23.55 | 23.25 | -0.29 | -1.23% | 23.11 | 23.55 | 144322 | 33735 | 2.55% |
| 2025-10-27 | 23.52 | 23.54 | 0.02 | 0.09% | 23.37 | 23.81 | 179842 | 42382 | 3.18% |