| 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 | 23.00 | 22.87 | -0.43 | -1.85% | 22.30 | 23.42 | 440385 | 100166 | 5.04% |
| 2026-02-03 | 22.80 | 23.30 | 0.84 | 3.74% | 22.61 | 23.30 | 414163 | 95403 | 4.74% |
| 2026-02-02 | 23.34 | 22.46 | -0.45 | -1.96% | 22.45 | 23.49 | 420046 | 96561 | 4.81% |
| 2026-01-30 | 23.71 | 22.91 | -0.99 | -4.14% | 22.70 | 23.81 | 535509 | 123771 | 6.13% |
| 2026-01-29 | 22.98 | 23.90 | 0.62 | 2.66% | 22.89 | 25.34 | 1095140 | 268043 | 12.54% |
| 2026-01-28 | 24.31 | 23.28 | -1.00 | -4.12% | 23.20 | 24.45 | 637552 | 151263 | 7.30% |
| 2026-01-27 | 23.97 | 24.28 | 0.45 | 1.89% | 23.16 | 24.74 | 737052 | 176098 | 8.44% |
| 2026-01-26 | 24.82 | 23.83 | -0.73 | -2.97% | 23.31 | 25.15 | 678693 | 162762 | 7.77% |
| 2026-01-23 | 24.01 | 24.56 | 0.58 | 2.42% | 23.72 | 24.87 | 690424 | 168841 | 7.91% |
| 2026-01-22 | 23.85 | 23.98 | 0.28 | 1.18% | 23.54 | 24.33 | 487708 | 116823 | 5.59% |
| 2026-01-21 | 23.42 | 23.70 | -0.23 | -0.96% | 23.42 | 24.39 | 463732 | 110840 | 5.31% |
| 2026-01-20 | 24.93 | 23.93 | -0.60 | -2.45% | 23.80 | 25.06 | 671610 | 163467 | 7.69% |
| 2026-01-19 | 24.89 | 24.53 | -0.61 | -2.43% | 24.39 | 25.18 | 684170 | 168931 | 7.84% |
| 2026-01-16 | 26.70 | 25.14 | -1.92 | -7.10% | 24.90 | 27.13 | 1326526 | 339127 | 15.19% |
| 2026-01-15 | 28.79 | 27.06 | -3.82 | -12.37% | 26.44 | 29.00 | 1676089 | 462112 | 19.20% |
| 2026-01-14 | 26.23 | 30.88 | 4.08 | 15.22% | 26.23 | 31.00 | 2549223 | 726457 | 29.20% |
| 2026-01-13 | 28.67 | 26.80 | 0.36 | 1.36% | 26.50 | 29.88 | 2487414 | 700285 | 28.49% |
| 2026-01-12 | 23.01 | 26.44 | 4.41 | 20.02% | 22.81 | 26.44 | 1769865 | 445459 | 20.27% |
| 2026-01-09 | 20.38 | 22.03 | 1.55 | 7.57% | 20.36 | 22.12 | 883603 | 189553 | 10.12% |
| 2026-01-08 | 20.21 | 20.48 | 0.40 | 1.99% | 20.02 | 21.00 | 417393 | 85603 | 4.78% |
| 2026-01-07 | 20.20 | 20.08 | -0.18 | -0.89% | 19.98 | 20.43 | 266390 | 53723 | 3.05% |
| 2026-01-06 | 20.32 | 20.26 | -0.07 | -0.34% | 20.00 | 20.32 | 324073 | 65440 | 3.71% |
| 2026-01-05 | 19.92 | 20.33 | 0.43 | 2.16% | 19.75 | 20.48 | 405236 | 81773 | 4.64% |
| 2025-12-31 | 19.50 | 19.90 | 0.44 | 2.26% | 19.33 | 20.04 | 293213 | 57914 | 3.36% |
| 2025-12-30 | 19.22 | 19.46 | 0.26 | 1.35% | 19.22 | 19.66 | 240086 | 46648 | 2.75% |
| 2025-12-29 | 18.80 | 19.20 | 0.37 | 1.96% | 18.77 | 19.39 | 230257 | 44123 | 2.64% |
| 2025-12-26 | 18.80 | 18.83 | 0.03 | 0.16% | 18.69 | 18.99 | 145750 | 27488 | 1.67% |
| 2025-12-25 | 18.65 | 18.80 | 0.20 | 1.08% | 18.56 | 18.92 | 131081 | 24543 | 1.50% |
| 2025-12-24 | 18.45 | 18.60 | 0.05 | 0.27% | 18.36 | 18.64 | 122733 | 22752 | 1.41% |
| 2025-12-23 | 18.99 | 18.55 | -0.12 | -0.64% | 18.50 | 19.17 | 124901 | 23456 | 1.43% |
| 2025-12-22 | 18.60 | 18.67 | 0.09 | 0.48% | 18.53 | 18.74 | 111222 | 20765 | 1.27% |
| 2025-12-19 | 18.46 | 18.58 | 0.17 | 0.92% | 18.40 | 18.60 | 103716 | 19205 | 1.19% |
| 2025-12-18 | 18.42 | 18.41 | -0.19 | -1.02% | 18.35 | 18.64 | 108339 | 20076 | 1.24% |
| 2025-12-17 | 18.43 | 18.60 | 0.20 | 1.09% | 17.95 | 18.67 | 182365 | 33412 | 2.09% |
| 2025-12-16 | 19.23 | 18.40 | -0.84 | -4.37% | 18.30 | 19.24 | 203916 | 37922 | 2.34% |
| 2025-12-15 | 19.48 | 19.24 | -0.44 | -2.24% | 19.24 | 19.57 | 138725 | 26894 | 1.59% |
| 2025-12-12 | 19.45 | 19.68 | 0.23 | 1.18% | 19.42 | 19.79 | 153234 | 30110 | 1.76% |
| 2025-12-11 | 19.80 | 19.45 | -0.36 | -1.82% | 19.45 | 19.80 | 148927 | 29093 | 1.71% |
| 2025-12-10 | 19.67 | 19.81 | 0.15 | 0.76% | 19.45 | 19.82 | 158894 | 31210 | 1.82% |
| 2025-12-09 | 19.96 | 19.66 | -0.40 | -1.99% | 19.63 | 20.13 | 216085 | 42813 | 2.48% |
| 2025-12-08 | 20.08 | 20.06 | -0.05 | -0.25% | 20.01 | 20.28 | 243441 | 49015 | 2.79% |
| 2025-12-05 | 20.00 | 20.11 | 0.10 | 0.50% | 19.70 | 20.18 | 201752 | 40248 | 2.31% |
| 2025-12-04 | 19.90 | 20.01 | 0.03 | 0.15% | 19.76 | 20.10 | 155722 | 31059 | 1.78% |
| 2025-12-03 | 20.57 | 19.98 | -0.65 | -3.15% | 19.86 | 20.63 | 293870 | 59146 | 3.37% |
| 2025-12-02 | 21.16 | 20.63 | -0.32 | -1.53% | 20.57 | 21.29 | 297409 | 61975 | 3.41% |
| 2025-12-01 | 20.99 | 20.95 | -0.49 | -2.29% | 20.70 | 21.14 | 457829 | 95793 | 5.24% |
| 2025-11-28 | 20.70 | 21.44 | 0.68 | 3.28% | 20.31 | 21.65 | 686145 | 144102 | 7.86% |
| 2025-11-27 | 20.75 | 20.76 | -0.08 | -0.38% | 20.54 | 21.05 | 311800 | 64560 | 3.57% |
| 2025-11-26 | 20.98 | 20.84 | -0.25 | -1.19% | 20.80 | 21.39 | 398736 | 84009 | 4.57% |
| 2025-11-25 | 20.70 | 21.09 | 0.37 | 1.79% | 20.67 | 21.40 | 599657 | 126876 | 6.87% |
| 2025-11-24 | 19.98 | 20.72 | 1.16 | 5.93% | 19.75 | 20.89 | 582133 | 119184 | 6.67% |
| 2025-11-21 | 19.52 | 19.56 | -0.24 | -1.21% | 19.21 | 20.24 | 287973 | 56694 | 3.30% |
| 2025-11-20 | 20.39 | 19.80 | -0.45 | -2.22% | 19.77 | 20.50 | 224102 | 44857 | 2.57% |
| 2025-11-19 | 20.79 | 20.25 | -0.41 | -1.98% | 20.13 | 20.90 | 258158 | 52630 | 2.96% |
| 2025-11-18 | 20.15 | 20.66 | 0.49 | 2.43% | 19.95 | 20.93 | 410551 | 84329 | 4.70% |
| 2025-11-17 | 19.40 | 20.17 | 0.67 | 3.44% | 19.40 | 20.30 | 272701 | 54671 | 3.12% |
| 2025-11-14 | 19.99 | 19.50 | -0.61 | -3.03% | 19.50 | 19.99 | 181426 | 35803 | 2.08% |
| 2025-11-13 | 19.66 | 20.11 | 0.39 | 1.98% | 19.56 | 20.12 | 174704 | 34799 | 2.00% |
| 2025-11-12 | 20.13 | 19.72 | -0.56 | -2.76% | 19.58 | 20.20 | 194005 | 38524 | 2.22% |
| 2025-11-11 | 20.17 | 20.28 | 0.11 | 0.55% | 19.81 | 20.88 | 297878 | 60440 | 3.41% |
| 2025-11-10 | 20.33 | 20.17 | 0.18 | 0.90% | 20.00 | 20.56 | 168310 | 34063 | 1.93% |
| 2025-11-07 | 20.06 | 19.99 | -0.26 | -1.28% | 19.92 | 20.34 | 193427 | 38811 | 2.22% |
| 2025-11-06 | 20.35 | 20.25 | -0.16 | -0.78% | 20.00 | 20.46 | 208496 | 42105 | 2.39% |
| 2025-11-05 | 20.40 | 20.41 | -0.31 | -1.50% | 20.13 | 20.62 | 222343 | 45320 | 2.55% |
| 2025-11-04 | 20.98 | 20.72 | -0.63 | -2.95% | 20.52 | 21.03 | 331014 | 68698 | 3.79% |
| 2025-11-03 | 20.80 | 21.35 | 0.77 | 3.74% | 20.45 | 21.45 | 519831 | 108817 | 5.95% |
| 2025-10-31 | 19.50 | 20.58 | 0.95 | 4.84% | 19.50 | 20.94 | 590325 | 120975 | 6.76% |
| 2025-10-30 | 19.81 | 19.63 | -0.19 | -0.96% | 19.52 | 20.09 | 255495 | 50559 | 2.93% |
| 2025-10-29 | 19.68 | 19.82 | 0.05 | 0.25% | 19.41 | 19.82 | 205006 | 40192 | 2.35% |
| 2025-10-28 | 19.67 | 19.77 | 0.12 | 0.61% | 19.48 | 20.11 | 266772 | 52988 | 3.06% |
| 2025-10-27 | 19.54 | 19.65 | 0.24 | 1.24% | 19.35 | 19.87 | 240930 | 47228 | 2.76% |