| 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 | 20.70 | 20.80 | 0.23 | 1.12% | 20.56 | 20.86 | 44327 | 9190 | 1.58% |
| 2026-02-02 | 20.66 | 20.57 | -0.44 | -2.09% | 20.55 | 20.98 | 54580 | 11302 | 1.95% |
| 2026-01-30 | 21.57 | 21.01 | -1.63 | -7.20% | 20.90 | 22.01 | 145436 | 30934 | 5.19% |
| 2026-01-29 | 22.79 | 22.64 | -0.90 | -3.82% | 22.48 | 23.09 | 165749 | 37706 | 5.91% |
| 2026-01-28 | 21.90 | 23.54 | 1.43 | 6.47% | 21.51 | 24.45 | 278105 | 64169 | 9.92% |
| 2026-01-27 | 21.60 | 22.11 | 0.42 | 1.94% | 20.96 | 22.23 | 98107 | 21264 | 3.50% |
| 2026-01-26 | 22.50 | 21.69 | -0.95 | -4.20% | 21.47 | 22.55 | 110696 | 24264 | 3.95% |
| 2026-01-23 | 22.27 | 22.64 | 0.37 | 1.66% | 22.27 | 22.67 | 79091 | 17792 | 2.82% |
| 2026-01-22 | 22.70 | 22.27 | -0.41 | -1.81% | 22.20 | 22.73 | 84942 | 18978 | 3.03% |
| 2026-01-21 | 22.31 | 22.68 | 0.20 | 0.89% | 21.97 | 22.90 | 98402 | 22189 | 3.51% |
| 2026-01-20 | 22.50 | 22.48 | -0.05 | -0.22% | 22.27 | 22.73 | 69611 | 15629 | 2.48% |
| 2026-01-19 | 22.92 | 22.53 | -0.23 | -1.01% | 22.50 | 22.92 | 74784 | 16903 | 2.67% |
| 2026-01-16 | 23.38 | 22.76 | -0.47 | -2.02% | 22.70 | 23.40 | 125765 | 28787 | 4.49% |
| 2026-01-15 | 22.24 | 23.23 | 0.75 | 3.34% | 22.24 | 23.33 | 174591 | 40087 | 6.23% |
| 2026-01-14 | 22.16 | 22.48 | 0.30 | 1.35% | 22.16 | 22.97 | 111643 | 25181 | 3.98% |
| 2026-01-13 | 23.02 | 22.18 | -0.81 | -3.52% | 22.10 | 23.08 | 108173 | 24401 | 3.86% |
| 2026-01-12 | 22.55 | 22.99 | 0.35 | 1.55% | 22.55 | 23.17 | 140731 | 32236 | 5.02% |
| 2026-01-09 | 22.41 | 22.64 | 0.17 | 0.76% | 22.30 | 22.73 | 98679 | 22284 | 3.52% |
| 2026-01-08 | 22.41 | 22.47 | -0.19 | -0.84% | 22.31 | 23.00 | 115175 | 25988 | 4.11% |
| 2026-01-07 | 21.98 | 22.66 | 0.78 | 3.56% | 21.96 | 22.92 | 201726 | 45474 | 7.20% |
| 2026-01-06 | 21.49 | 21.88 | 0.38 | 1.77% | 21.40 | 21.97 | 82918 | 18086 | 2.96% |
| 2026-01-05 | 21.13 | 21.50 | 0.38 | 1.80% | 21.06 | 21.50 | 60137 | 12863 | 2.15% |
| 2025-12-31 | 21.28 | 21.12 | -0.06 | -0.28% | 21.06 | 21.36 | 44306 | 9381 | 1.58% |
| 2025-12-30 | 21.26 | 21.18 | -0.08 | -0.38% | 21.06 | 21.34 | 36905 | 7830 | 1.32% |
| 2025-12-29 | 21.35 | 21.26 | -0.16 | -0.75% | 21.22 | 21.51 | 36653 | 7821 | 1.31% |
| 2025-12-26 | 21.77 | 21.42 | -0.43 | -1.97% | 21.40 | 21.82 | 56574 | 12200 | 2.02% |
| 2025-12-25 | 21.78 | 21.85 | 0.25 | 1.16% | 21.43 | 21.97 | 65368 | 14183 | 2.33% |
| 2025-12-24 | 21.50 | 21.60 | 0.15 | 0.70% | 21.30 | 21.74 | 45599 | 9821 | 1.63% |
| 2025-12-23 | 21.45 | 21.45 | -0.09 | -0.42% | 21.40 | 21.90 | 61791 | 13389 | 2.20% |
| 2025-12-22 | 21.10 | 21.54 | 0.39 | 1.84% | 21.02 | 21.66 | 56992 | 12229 | 2.03% |
| 2025-12-19 | 21.16 | 21.15 | -0.37 | -1.72% | 20.90 | 21.48 | 81671 | 17286 | 2.91% |
| 2025-12-18 | 22.70 | 21.52 | 0.55 | 2.62% | 21.50 | 23.23 | 142540 | 31776 | 5.08% |
| 2025-12-17 | 21.18 | 20.97 | -0.26 | -1.22% | 20.50 | 21.29 | 54406 | 11317 | 1.94% |
| 2025-12-16 | 21.40 | 21.23 | -0.34 | -1.58% | 20.87 | 21.60 | 56941 | 12049 | 2.03% |
| 2025-12-15 | 21.41 | 21.57 | 0.05 | 0.23% | 21.28 | 22.13 | 45412 | 9872 | 1.62% |
| 2025-12-12 | 21.43 | 21.52 | 0.24 | 1.13% | 21.20 | 21.70 | 38329 | 8229 | 1.37% |
| 2025-12-11 | 22.00 | 21.28 | -0.83 | -3.75% | 21.20 | 22.11 | 55661 | 12044 | 1.99% |
| 2025-12-10 | 21.96 | 22.11 | 0.21 | 0.96% | 21.84 | 22.14 | 37345 | 8207 | 1.33% |
| 2025-12-09 | 22.33 | 21.90 | -0.36 | -1.62% | 21.88 | 22.48 | 42707 | 9466 | 1.52% |
| 2025-12-08 | 22.10 | 22.26 | 0.12 | 0.54% | 22.05 | 22.45 | 41595 | 9281 | 1.48% |
| 2025-12-05 | 21.90 | 22.14 | 0.24 | 1.10% | 21.68 | 22.19 | 37368 | 8214 | 1.33% |
| 2025-12-04 | 21.91 | 21.90 | -0.19 | -0.86% | 21.82 | 22.15 | 29834 | 6548 | 1.06% |
| 2025-12-03 | 22.57 | 22.09 | -0.49 | -2.17% | 22.01 | 22.58 | 54668 | 12122 | 1.95% |
| 2025-12-02 | 22.86 | 22.58 | -0.52 | -2.25% | 22.55 | 22.97 | 61665 | 14021 | 2.20% |
| 2025-12-01 | 22.50 | 23.10 | 0.54 | 2.39% | 22.17 | 23.44 | 126691 | 28816 | 4.52% |
| 2025-11-28 | 22.74 | 22.56 | -0.17 | -0.75% | 22.54 | 22.85 | 45444 | 10300 | 1.62% |
| 2025-11-27 | 22.70 | 22.73 | -0.37 | -1.60% | 22.70 | 23.20 | 67938 | 15546 | 2.42% |
| 2025-11-26 | 22.70 | 23.10 | 0.20 | 0.87% | 22.41 | 23.69 | 112941 | 26051 | 4.03% |
| 2025-11-25 | 22.86 | 22.90 | -0.18 | -0.78% | 22.85 | 23.13 | 84377 | 19396 | 3.01% |
| 2025-11-24 | 22.59 | 23.08 | 0.48 | 2.12% | 22.38 | 23.09 | 91730 | 20958 | 3.27% |
| 2025-11-21 | 22.70 | 22.60 | -0.51 | -2.21% | 22.22 | 23.24 | 102664 | 23378 | 3.66% |
| 2025-11-20 | 22.61 | 23.11 | 0.55 | 2.44% | 22.12 | 23.69 | 125131 | 28716 | 4.46% |
| 2025-11-19 | 22.10 | 22.56 | 0.24 | 1.08% | 22.07 | 22.72 | 69971 | 15715 | 2.50% |
| 2025-11-18 | 22.06 | 22.32 | 0.23 | 1.04% | 21.86 | 22.51 | 65389 | 14590 | 2.33% |
| 2025-11-17 | 21.88 | 22.09 | 0.37 | 1.70% | 21.88 | 22.28 | 39725 | 8765 | 1.42% |
| 2025-11-14 | 21.89 | 21.72 | -0.25 | -1.14% | 21.60 | 22.16 | 47629 | 10427 | 1.70% |
| 2025-11-13 | 21.98 | 21.97 | -0.09 | -0.41% | 21.83 | 22.17 | 49150 | 10800 | 1.75% |
| 2025-11-12 | 22.40 | 22.06 | -0.47 | -2.09% | 22.00 | 22.41 | 49269 | 10896 | 1.76% |
| 2025-11-11 | 22.35 | 22.53 | 0.23 | 1.03% | 22.15 | 22.70 | 63533 | 14271 | 2.27% |
| 2025-11-10 | 22.09 | 22.30 | 0.17 | 0.77% | 22.08 | 22.34 | 40239 | 8931 | 1.44% |
| 2025-11-07 | 22.72 | 22.13 | -0.67 | -2.94% | 22.11 | 22.72 | 77634 | 17348 | 2.77% |
| 2025-11-06 | 22.75 | 22.80 | 0.05 | 0.22% | 22.53 | 22.93 | 44878 | 10206 | 1.60% |
| 2025-11-05 | 22.70 | 22.75 | -0.18 | -0.78% | 22.60 | 22.92 | 48825 | 11116 | 1.74% |
| 2025-11-04 | 23.30 | 22.93 | -0.35 | -1.50% | 22.85 | 23.31 | 45515 | 10470 | 1.62% |
| 2025-11-03 | 23.10 | 23.28 | 0.14 | 0.61% | 22.73 | 23.35 | 72643 | 16706 | 2.59% |
| 2025-10-31 | 22.90 | 23.14 | 0.24 | 1.05% | 22.71 | 23.25 | 53259 | 12285 | 1.90% |
| 2025-10-30 | 23.47 | 22.90 | -0.60 | -2.55% | 22.89 | 23.47 | 82845 | 19117 | 2.96% |
| 2025-10-29 | 23.55 | 23.50 | -0.05 | -0.21% | 23.16 | 23.61 | 68536 | 16024 | 2.44% |
| 2025-10-28 | 23.30 | 23.55 | -0.05 | -0.21% | 23.28 | 23.82 | 66968 | 15788 | 2.39% |
| 2025-10-27 | 23.70 | 23.60 | 0.43 | 1.86% | 23.51 | 24.21 | 93756 | 22315 | 3.34% |