| 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 | 20.27 | 20.55 | 0.52 | 2.60% | 20.21 | 20.57 | 95708 | 19554 | 2.95% |
| 2026-02-02 | 20.39 | 20.03 | -0.36 | -1.77% | 20.02 | 20.58 | 115374 | 23396 | 3.55% |
| 2026-01-30 | 21.00 | 20.39 | -0.56 | -2.67% | 20.20 | 21.09 | 134659 | 27599 | 4.15% |
| 2026-01-29 | 21.09 | 20.95 | -0.22 | -1.04% | 20.91 | 21.99 | 166193 | 35613 | 5.12% |
| 2026-01-28 | 21.60 | 21.17 | -0.43 | -1.99% | 21.13 | 21.78 | 111700 | 23783 | 3.44% |
| 2026-01-27 | 21.54 | 21.60 | -0.15 | -0.69% | 21.11 | 21.95 | 128584 | 27541 | 3.96% |
| 2026-01-26 | 22.60 | 21.75 | -1.03 | -4.52% | 21.58 | 23.10 | 193442 | 42893 | 5.96% |
| 2026-01-23 | 22.54 | 22.78 | 0.12 | 0.53% | 22.52 | 23.07 | 131185 | 29942 | 4.04% |
| 2026-01-22 | 23.01 | 22.66 | -0.26 | -1.13% | 22.53 | 23.24 | 129435 | 29538 | 3.99% |
| 2026-01-21 | 22.59 | 22.92 | 0.05 | 0.22% | 22.43 | 23.25 | 129200 | 29629 | 3.98% |
| 2026-01-20 | 23.70 | 22.87 | -1.27 | -5.26% | 22.68 | 23.90 | 220039 | 51058 | 6.78% |
| 2026-01-19 | 22.93 | 24.14 | 1.16 | 5.05% | 22.65 | 25.18 | 356185 | 84714 | 10.97% |
| 2026-01-16 | 23.51 | 22.98 | -0.95 | -3.97% | 22.98 | 24.10 | 236223 | 55152 | 7.28% |
| 2026-01-15 | 24.96 | 23.93 | -1.74 | -6.78% | 23.75 | 24.96 | 354675 | 86105 | 10.93% |
| 2026-01-14 | 24.53 | 25.67 | 0.67 | 2.68% | 23.98 | 25.85 | 632166 | 158018 | 19.47% |
| 2026-01-13 | 24.07 | 25.00 | 1.35 | 5.71% | 22.81 | 25.97 | 630204 | 155402 | 19.41% |
| 2026-01-12 | 23.46 | 23.65 | 1.07 | 4.74% | 22.92 | 23.97 | 473634 | 110929 | 14.59% |
| 2026-01-09 | 23.07 | 22.58 | 0.61 | 2.78% | 22.02 | 24.60 | 629513 | 146055 | 19.39% |
| 2026-01-08 | 21.48 | 21.97 | 0.46 | 2.14% | 21.38 | 22.45 | 242702 | 53522 | 7.48% |
| 2026-01-07 | 21.49 | 21.51 | 0.02 | 0.09% | 21.24 | 21.75 | 162963 | 35061 | 5.02% |
| 2026-01-06 | 21.87 | 21.49 | -0.60 | -2.72% | 21.45 | 21.87 | 188368 | 40699 | 5.80% |
| 2026-01-05 | 21.00 | 22.09 | 0.96 | 4.54% | 20.75 | 22.45 | 328026 | 70773 | 10.10% |
| 2025-12-31 | 22.45 | 21.13 | -0.58 | -2.67% | 21.09 | 22.70 | 290369 | 62516 | 8.94% |
| 2025-12-30 | 21.40 | 21.71 | 0.12 | 0.56% | 21.15 | 22.35 | 237117 | 51768 | 7.30% |
| 2025-12-29 | 21.33 | 21.59 | 0.40 | 1.89% | 21.31 | 22.13 | 241046 | 52456 | 7.43% |
| 2025-12-26 | 21.48 | 21.19 | -0.09 | -0.42% | 21.04 | 21.90 | 224494 | 48185 | 6.92% |
| 2025-12-25 | 20.78 | 21.28 | 0.61 | 2.95% | 20.54 | 21.36 | 214636 | 45368 | 6.61% |
| 2025-12-24 | 20.21 | 20.67 | 0.28 | 1.37% | 20.08 | 21.06 | 171427 | 35266 | 5.28% |
| 2025-12-23 | 20.58 | 20.39 | -0.18 | -0.88% | 20.21 | 20.67 | 145884 | 29714 | 4.49% |
| 2025-12-22 | 20.78 | 20.57 | -0.35 | -1.67% | 20.44 | 20.83 | 168929 | 34769 | 5.20% |
| 2025-12-19 | 20.70 | 20.92 | 0.12 | 0.58% | 20.32 | 21.30 | 261540 | 54268 | 8.06% |
| 2025-12-18 | 19.85 | 20.80 | 0.63 | 3.12% | 19.80 | 21.60 | 386082 | 80888 | 11.89% |
| 2025-12-17 | 19.20 | 20.17 | 0.76 | 3.92% | 19.03 | 20.17 | 293137 | 57610 | 9.03% |
| 2025-12-16 | 19.02 | 19.41 | 0.31 | 1.62% | 18.97 | 19.96 | 259277 | 50721 | 7.99% |
| 2025-12-15 | 19.02 | 19.10 | -0.18 | -0.93% | 19.00 | 19.47 | 131804 | 25310 | 4.06% |
| 2025-12-12 | 19.51 | 19.28 | -0.22 | -1.13% | 19.23 | 19.79 | 169599 | 32993 | 5.22% |
| 2025-12-11 | 20.38 | 19.50 | -1.07 | -5.20% | 19.50 | 20.38 | 254774 | 50476 | 7.85% |
| 2025-12-10 | 20.15 | 20.57 | 0.46 | 2.29% | 19.83 | 20.98 | 332101 | 67729 | 10.23% |
| 2025-12-09 | 20.59 | 20.11 | -0.69 | -3.32% | 20.08 | 20.70 | 202635 | 41251 | 6.24% |
| 2025-12-08 | 19.80 | 20.80 | 0.84 | 4.21% | 19.73 | 20.95 | 266733 | 54877 | 8.22% |
| 2025-12-05 | 20.24 | 19.96 | -0.09 | -0.45% | 19.62 | 20.45 | 171718 | 34236 | 5.29% |
| 2025-12-04 | 20.42 | 20.05 | -0.57 | -2.76% | 19.92 | 20.68 | 241164 | 48607 | 7.43% |
| 2025-12-03 | 21.75 | 20.62 | -1.19 | -5.46% | 20.52 | 22.00 | 348810 | 73026 | 10.74% |
| 2025-12-02 | 22.70 | 21.81 | -1.05 | -4.59% | 21.48 | 22.81 | 414834 | 90792 | 12.78% |
| 2025-12-01 | 22.48 | 22.86 | 0.14 | 0.62% | 21.85 | 23.28 | 558139 | 126210 | 17.19% |
| 2025-11-28 | 22.57 | 22.72 | -0.24 | -1.05% | 22.38 | 24.68 | 668355 | 156441 | 20.59% |
| 2025-11-27 | 22.63 | 22.96 | 0.29 | 1.28% | 22.37 | 23.50 | 625350 | 143527 | 19.26% |
| 2025-11-26 | 22.49 | 22.67 | -1.28 | -5.34% | 22.30 | 23.50 | 750565 | 171320 | 23.12% |
| 2025-11-25 | 20.86 | 23.95 | 3.99 | 19.99% | 20.67 | 23.95 | 427941 | 98697 | 13.18% |
| 2025-11-24 | 19.70 | 19.96 | 0.83 | 4.34% | 19.00 | 20.14 | 314686 | 61900 | 9.69% |
| 2025-11-21 | 18.85 | 19.13 | 0.12 | 0.63% | 18.64 | 19.90 | 291719 | 56367 | 8.99% |
| 2025-11-20 | 19.90 | 19.11 | -0.31 | -1.60% | 19.01 | 19.95 | 148074 | 28556 | 4.56% |
| 2025-11-19 | 19.67 | 19.42 | -0.37 | -1.87% | 19.23 | 19.82 | 182968 | 35661 | 5.64% |
| 2025-11-18 | 19.29 | 19.79 | 0.51 | 2.65% | 19.01 | 20.14 | 358542 | 70514 | 11.04% |
| 2025-11-17 | 18.29 | 19.28 | 1.14 | 6.28% | 18.15 | 19.47 | 295403 | 56214 | 9.10% |
| 2025-11-14 | 18.78 | 18.14 | -0.79 | -4.17% | 18.13 | 18.80 | 153124 | 28233 | 4.72% |
| 2025-11-13 | 18.83 | 18.93 | 0.16 | 0.85% | 18.66 | 19.10 | 129409 | 24474 | 3.99% |
| 2025-11-12 | 18.90 | 18.77 | -0.30 | -1.57% | 18.60 | 19.23 | 168217 | 31732 | 5.18% |
| 2025-11-11 | 18.46 | 19.07 | 0.38 | 2.03% | 18.25 | 19.24 | 348504 | 65615 | 10.74% |
| 2025-11-10 | 17.53 | 18.69 | 1.08 | 6.13% | 17.47 | 19.22 | 404825 | 74622 | 12.47% |
| 2025-11-07 | 17.93 | 17.61 | -0.32 | -1.78% | 17.58 | 17.95 | 97660 | 17269 | 3.01% |
| 2025-11-06 | 18.13 | 17.93 | -0.07 | -0.39% | 17.78 | 18.15 | 93385 | 16711 | 2.88% |
| 2025-11-05 | 17.82 | 18.00 | 0.05 | 0.28% | 17.75 | 18.28 | 122840 | 22210 | 3.78% |
| 2025-11-04 | 18.20 | 17.95 | -0.30 | -1.64% | 17.78 | 18.20 | 102210 | 18340 | 3.15% |
| 2025-11-03 | 18.10 | 18.25 | 0.14 | 0.77% | 17.83 | 18.34 | 130154 | 23497 | 4.01% |
| 2025-10-31 | 17.82 | 18.11 | 0.41 | 2.32% | 17.63 | 18.30 | 159291 | 28732 | 4.91% |
| 2025-10-30 | 17.95 | 17.70 | -0.32 | -1.78% | 17.52 | 17.95 | 134257 | 23810 | 4.14% |
| 2025-10-29 | 18.01 | 18.02 | -0.15 | -0.83% | 17.78 | 18.16 | 111981 | 20085 | 3.45% |
| 2025-10-28 | 18.33 | 18.17 | -0.03 | -0.16% | 17.75 | 18.54 | 189774 | 34604 | 5.85% |
| 2025-10-27 | 17.70 | 18.20 | 0.63 | 3.59% | 17.65 | 18.25 | 174768 | 31382 | 5.38% |