| 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 | 21.39 | 21.92 | 0.80 | 3.79% | 21.18 | 21.98 | 67074 | 14511 | 2.75% |
| 2026-02-02 | 21.35 | 21.12 | -0.83 | -3.78% | 21.03 | 21.92 | 72555 | 15589 | 2.98% |
| 2026-01-30 | 23.78 | 21.95 | -2.06 | -8.58% | 21.81 | 23.79 | 157436 | 35288 | 6.46% |
| 2026-01-29 | 24.50 | 24.01 | -0.89 | -3.57% | 23.70 | 24.80 | 201440 | 48708 | 8.27% |
| 2026-01-28 | 23.56 | 24.90 | 1.11 | 4.67% | 22.91 | 25.09 | 272140 | 66052 | 11.17% |
| 2026-01-27 | 24.01 | 23.79 | -0.72 | -2.94% | 23.25 | 24.47 | 180964 | 42850 | 7.43% |
| 2026-01-26 | 23.50 | 24.51 | 0.96 | 4.08% | 23.18 | 25.36 | 264573 | 64208 | 10.86% |
| 2026-01-23 | 23.85 | 23.55 | -0.45 | -1.88% | 23.41 | 23.85 | 134144 | 31575 | 5.51% |
| 2026-01-22 | 22.55 | 24.00 | 1.48 | 6.57% | 22.52 | 24.17 | 210945 | 49774 | 8.66% |
| 2026-01-21 | 22.42 | 22.52 | -0.08 | -0.35% | 22.20 | 22.65 | 83157 | 18667 | 3.41% |
| 2026-01-20 | 23.17 | 22.60 | -0.55 | -2.38% | 22.35 | 23.39 | 83849 | 19091 | 3.44% |
| 2026-01-19 | 22.21 | 23.15 | 0.81 | 3.63% | 22.10 | 23.38 | 119587 | 27457 | 4.91% |
| 2026-01-16 | 22.55 | 22.34 | -0.16 | -0.71% | 22.20 | 22.69 | 75512 | 16903 | 3.10% |
| 2026-01-15 | 22.34 | 22.50 | -0.18 | -0.79% | 22.20 | 22.60 | 79287 | 17760 | 3.25% |
| 2026-01-14 | 22.74 | 22.68 | -0.06 | -0.26% | 22.22 | 23.36 | 138388 | 31565 | 5.68% |
| 2026-01-13 | 23.57 | 22.74 | -1.04 | -4.37% | 22.59 | 23.61 | 149198 | 34129 | 6.12% |
| 2026-01-12 | 23.30 | 23.78 | 0.44 | 1.89% | 23.01 | 23.88 | 186625 | 43880 | 7.66% |
| 2026-01-09 | 23.30 | 23.34 | 0.05 | 0.21% | 23.00 | 23.78 | 201351 | 47078 | 8.27% |
| 2026-01-08 | 22.63 | 23.29 | 0.66 | 2.92% | 22.48 | 23.44 | 236102 | 54642 | 9.69% |
| 2026-01-07 | 22.30 | 22.63 | 0.33 | 1.48% | 21.97 | 22.79 | 165183 | 37255 | 6.78% |
| 2026-01-06 | 21.80 | 22.30 | 0.39 | 1.78% | 21.72 | 22.35 | 119174 | 26423 | 4.89% |
| 2026-01-05 | 21.76 | 21.91 | 0.40 | 1.86% | 21.68 | 22.15 | 92648 | 20277 | 3.80% |
| 2025-12-31 | 21.30 | 21.51 | 0.04 | 0.19% | 20.84 | 21.64 | 76767 | 16334 | 3.15% |
| 2025-12-30 | 21.58 | 21.47 | -0.31 | -1.42% | 21.35 | 21.85 | 78158 | 16857 | 3.21% |
| 2025-12-29 | 22.00 | 21.78 | -0.09 | -0.41% | 21.70 | 22.08 | 76643 | 16777 | 3.15% |
| 2025-12-26 | 21.85 | 21.87 | -0.04 | -0.18% | 21.60 | 22.12 | 107558 | 23576 | 4.42% |
| 2025-12-25 | 21.70 | 21.91 | 0.22 | 1.01% | 21.58 | 22.09 | 121064 | 26517 | 4.97% |
| 2025-12-24 | 21.09 | 21.69 | 0.69 | 3.29% | 20.78 | 21.82 | 127839 | 27474 | 5.25% |
| 2025-12-23 | 21.38 | 21.00 | -0.44 | -2.05% | 20.90 | 21.43 | 71331 | 15042 | 2.93% |
| 2025-12-22 | 21.51 | 21.44 | -0.06 | -0.28% | 21.36 | 21.88 | 100846 | 21730 | 4.14% |
| 2025-12-19 | 20.61 | 21.50 | 0.98 | 4.78% | 20.61 | 22.63 | 158225 | 33873 | 6.49% |
| 2025-12-18 | 20.36 | 20.52 | -0.07 | -0.34% | 20.30 | 21.10 | 86764 | 17969 | 3.56% |
| 2025-12-17 | 20.80 | 20.59 | -0.26 | -1.25% | 19.96 | 20.88 | 116757 | 23716 | 4.79% |
| 2025-12-16 | 21.52 | 20.85 | -0.99 | -4.53% | 20.77 | 21.70 | 113618 | 23884 | 4.66% |
| 2025-12-15 | 21.74 | 21.84 | -0.33 | -1.49% | 21.74 | 22.36 | 153365 | 33611 | 6.30% |
| 2025-12-12 | 20.69 | 22.17 | 1.36 | 6.54% | 20.68 | 22.43 | 245199 | 53337 | 10.06% |
| 2025-12-11 | 20.80 | 20.81 | 0.01 | 0.05% | 20.69 | 21.35 | 107454 | 22502 | 4.41% |
| 2025-12-10 | 20.89 | 20.80 | -0.11 | -0.53% | 20.57 | 21.10 | 54547 | 11335 | 2.24% |
| 2025-12-09 | 21.40 | 20.91 | -0.60 | -2.79% | 20.89 | 21.51 | 76496 | 16114 | 3.14% |
| 2025-12-08 | 21.07 | 21.51 | 0.45 | 2.14% | 20.93 | 21.57 | 102157 | 21887 | 4.19% |
| 2025-12-05 | 20.43 | 21.06 | 0.58 | 2.83% | 20.20 | 21.10 | 94198 | 19618 | 3.87% |
| 2025-12-04 | 20.49 | 20.48 | -0.01 | -0.05% | 20.31 | 20.68 | 52551 | 10772 | 2.16% |
| 2025-12-03 | 20.84 | 20.49 | -0.35 | -1.68% | 20.37 | 20.90 | 68450 | 14046 | 2.81% |
| 2025-12-02 | 21.03 | 20.84 | -0.25 | -1.19% | 20.72 | 21.05 | 59453 | 12404 | 2.44% |
| 2025-12-01 | 20.89 | 21.09 | 0.10 | 0.48% | 20.74 | 21.31 | 82757 | 17494 | 3.40% |
| 2025-11-28 | 21.00 | 20.99 | 0.19 | 0.91% | 20.69 | 21.00 | 70876 | 14797 | 2.91% |
| 2025-11-27 | 20.78 | 20.80 | 0.03 | 0.14% | 20.70 | 20.96 | 61011 | 12705 | 2.50% |
| 2025-11-26 | 21.25 | 20.77 | -0.51 | -2.40% | 20.70 | 21.27 | 92135 | 19292 | 3.78% |
| 2025-11-25 | 21.19 | 21.28 | 0.09 | 0.42% | 21.02 | 21.80 | 114912 | 24577 | 4.72% |
| 2025-11-24 | 20.94 | 21.19 | 0.55 | 2.66% | 20.61 | 21.39 | 99226 | 20825 | 4.07% |
| 2025-11-21 | 21.40 | 20.64 | -1.41 | -6.39% | 20.60 | 21.60 | 170803 | 35845 | 7.01% |
| 2025-11-20 | 22.73 | 22.05 | -0.85 | -3.71% | 22.02 | 22.79 | 161285 | 35993 | 6.62% |
| 2025-11-19 | 22.89 | 22.90 | 0.05 | 0.22% | 22.75 | 23.54 | 173581 | 39993 | 7.13% |
| 2025-11-18 | 23.82 | 22.85 | -1.05 | -4.39% | 22.66 | 23.89 | 212858 | 49057 | 8.74% |
| 2025-11-17 | 24.15 | 23.90 | 0.04 | 0.17% | 23.50 | 24.96 | 206112 | 49431 | 8.46% |
| 2025-11-14 | 24.27 | 23.86 | -0.84 | -3.40% | 23.82 | 25.29 | 262046 | 64150 | 10.76% |
| 2025-11-13 | 24.45 | 24.70 | -0.05 | -0.20% | 24.13 | 25.15 | 297895 | 73423 | 12.23% |
| 2025-11-12 | 25.98 | 24.75 | -1.23 | -4.73% | 24.55 | 26.19 | 299399 | 74933 | 12.29% |
| 2025-11-11 | 24.47 | 25.98 | 0.92 | 3.67% | 23.67 | 27.28 | 497943 | 126696 | 20.44% |
| 2025-11-10 | 25.61 | 25.06 | -1.69 | -6.32% | 24.70 | 26.47 | 431024 | 109305 | 17.69% |
| 2025-11-07 | 25.31 | 26.75 | 0.60 | 2.29% | 25.31 | 28.13 | 532022 | 143740 | 21.84% |
| 2025-11-06 | 26.31 | 26.15 | -0.57 | -2.13% | 25.31 | 27.77 | 552812 | 146502 | 22.69% |
| 2025-11-05 | 26.00 | 26.72 | 0.50 | 1.91% | 26.00 | 28.85 | 704946 | 190559 | 28.94% |
| 2025-11-04 | 23.66 | 26.22 | 4.37 | 20.00% | 23.66 | 26.22 | 550748 | 141399 | 22.61% |
| 2025-11-03 | 21.85 | 21.85 | 3.64 | 19.99% | 21.85 | 21.85 | 92177 | 20140 | 3.78% |
| 2025-10-31 | 18.20 | 18.21 | -0.01 | -0.05% | 18.17 | 18.44 | 23427 | 4286 | 0.96% |
| 2025-10-30 | 18.50 | 18.22 | -0.30 | -1.62% | 18.17 | 18.50 | 32426 | 5939 | 1.33% |
| 2025-10-29 | 18.48 | 18.52 | 0.03 | 0.16% | 18.30 | 18.62 | 33379 | 6169 | 1.37% |
| 2025-10-28 | 18.45 | 18.49 | 0.01 | 0.05% | 18.40 | 18.63 | 33926 | 6286 | 1.39% |
| 2025-10-27 | 18.37 | 18.48 | 0.21 | 1.15% | 18.28 | 18.64 | 44840 | 8283 | 1.84% |