| 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 | 38.23 | 39.59 | 1.73 | 4.57% | 38.23 | 40.94 | 132825 | 52558 | 9.24% |
| 2026-02-02 | 35.13 | 37.86 | 3.55 | 10.35% | 35.13 | 39.71 | 118811 | 45222 | 8.27% |
| 2026-01-30 | 34.51 | 34.31 | -0.19 | -0.55% | 31.76 | 35.50 | 105199 | 35181 | 7.32% |
| 2026-01-29 | 35.18 | 34.50 | -0.42 | -1.20% | 33.80 | 36.44 | 100000 | 34956 | 6.96% |
| 2026-01-28 | 37.15 | 34.92 | 0.10 | 0.29% | 33.59 | 37.46 | 151560 | 53059 | 10.55% |
| 2026-01-27 | 30.91 | 34.82 | 2.50 | 7.74% | 30.85 | 37.10 | 256375 | 87044 | 17.84% |
| 2026-01-26 | 29.39 | 32.32 | 5.00 | 18.30% | 29.00 | 32.78 | 306459 | 97455 | 21.33% |
| 2026-01-23 | 23.41 | 27.32 | 3.86 | 16.45% | 23.23 | 27.68 | 193039 | 49304 | 13.43% |
| 2026-01-22 | 22.53 | 23.46 | 0.92 | 4.08% | 22.16 | 23.85 | 96714 | 22290 | 6.73% |
| 2026-01-21 | 22.68 | 22.54 | 0.07 | 0.31% | 22.06 | 23.18 | 76066 | 17159 | 5.29% |
| 2026-01-20 | 22.14 | 22.47 | -0.28 | -1.23% | 22.14 | 23.65 | 133986 | 30499 | 9.32% |
| 2026-01-19 | 20.23 | 22.75 | 2.31 | 11.30% | 19.92 | 23.99 | 158068 | 34548 | 11.00% |
| 2026-01-16 | 19.90 | 20.44 | 0.59 | 2.97% | 19.68 | 20.45 | 39164 | 7877 | 2.73% |
| 2026-01-15 | 19.90 | 19.85 | 0.01 | 0.05% | 19.61 | 19.99 | 23520 | 4650 | 1.64% |
| 2026-01-14 | 19.78 | 19.84 | 0.07 | 0.35% | 19.50 | 20.25 | 39111 | 7798 | 2.72% |
| 2026-01-13 | 19.82 | 19.77 | -0.07 | -0.35% | 19.48 | 20.10 | 34913 | 6927 | 2.43% |
| 2026-01-12 | 19.58 | 19.84 | 0.25 | 1.28% | 19.50 | 20.03 | 31065 | 6145 | 2.16% |
| 2026-01-09 | 19.50 | 19.59 | 0.09 | 0.46% | 19.24 | 19.66 | 33213 | 6458 | 2.31% |
| 2026-01-08 | 18.86 | 19.50 | 0.63 | 3.34% | 18.86 | 19.68 | 32849 | 6375 | 2.29% |
| 2026-01-07 | 19.27 | 18.87 | -0.58 | -2.98% | 18.83 | 19.40 | 37533 | 7151 | 2.61% |
| 2026-01-06 | 19.29 | 19.45 | 0.21 | 1.09% | 19.17 | 19.87 | 41572 | 8110 | 2.89% |
| 2026-01-05 | 19.04 | 19.24 | 0.16 | 0.84% | 18.98 | 19.36 | 18179 | 3496 | 1.27% |
| 2025-12-31 | 19.03 | 19.08 | 0.07 | 0.37% | 18.77 | 19.28 | 16011 | 3038 | 1.11% |
| 2025-12-30 | 19.10 | 19.01 | -0.12 | -0.63% | 18.87 | 19.27 | 18233 | 3476 | 1.27% |
| 2025-12-29 | 19.28 | 19.13 | -0.11 | -0.57% | 18.99 | 19.37 | 15491 | 2962 | 1.08% |
| 2025-12-26 | 19.83 | 19.24 | -0.60 | -3.02% | 19.23 | 19.83 | 20349 | 3960 | 1.42% |
| 2025-12-25 | 19.45 | 19.84 | 0.41 | 2.11% | 19.31 | 19.90 | 16935 | 3325 | 1.18% |
| 2025-12-24 | 19.38 | 19.43 | 0.13 | 0.67% | 19.11 | 19.60 | 14520 | 2817 | 1.01% |
| 2025-12-23 | 19.36 | 19.30 | 0.01 | 0.05% | 19.11 | 19.44 | 18461 | 3557 | 1.28% |
| 2025-12-22 | 19.32 | 19.29 | 0.01 | 0.05% | 19.26 | 19.64 | 19880 | 3857 | 1.38% |
| 2025-12-19 | 19.17 | 19.28 | 0.11 | 0.57% | 19.17 | 19.50 | 15268 | 2952 | 1.06% |
| 2025-12-18 | 18.96 | 19.17 | 0.07 | 0.37% | 18.78 | 19.42 | 15826 | 3047 | 1.39% |
| 2025-12-17 | 19.41 | 19.10 | -0.18 | -0.93% | 18.58 | 19.45 | 29261 | 5521 | 2.57% |
| 2025-12-16 | 19.83 | 19.28 | -0.64 | -3.21% | 19.28 | 19.94 | 21230 | 4130 | 1.86% |
| 2025-12-15 | 19.80 | 19.92 | -0.01 | -0.05% | 19.42 | 20.05 | 22622 | 4484 | 1.98% |
| 2025-12-12 | 20.41 | 19.93 | -0.48 | -2.35% | 19.88 | 20.65 | 27118 | 5498 | 2.38% |
| 2025-12-11 | 20.80 | 20.41 | -0.45 | -2.16% | 20.40 | 21.08 | 29093 | 6021 | 2.55% |
| 2025-12-10 | 20.77 | 20.86 | 0.17 | 0.82% | 20.55 | 21.12 | 29659 | 6185 | 2.60% |
| 2025-12-09 | 20.88 | 20.69 | -0.19 | -0.91% | 20.58 | 21.00 | 18160 | 3778 | 1.59% |
| 2025-12-08 | 20.84 | 20.88 | 0.13 | 0.63% | 20.74 | 20.99 | 19668 | 4110 | 1.73% |
| 2025-12-05 | 20.09 | 20.75 | 0.50 | 2.47% | 20.09 | 20.78 | 19423 | 3987 | 1.70% |
| 2025-12-04 | 20.29 | 20.25 | -0.01 | -0.05% | 19.94 | 20.46 | 15223 | 3079 | 1.34% |
| 2025-12-03 | 20.67 | 20.26 | -0.32 | -1.55% | 20.12 | 20.67 | 14332 | 2907 | 1.26% |
| 2025-12-02 | 20.72 | 20.58 | -0.22 | -1.06% | 20.56 | 20.89 | 16293 | 3365 | 1.43% |
| 2025-12-01 | 20.84 | 20.80 | 0.03 | 0.14% | 20.64 | 21.04 | 25496 | 5315 | 2.24% |
| 2025-11-28 | 20.18 | 20.77 | 0.59 | 2.92% | 20.08 | 20.85 | 26428 | 5425 | 2.32% |
| 2025-11-27 | 20.02 | 20.18 | 0.01 | 0.05% | 19.90 | 20.40 | 12288 | 2484 | 1.08% |
| 2025-11-26 | 20.25 | 20.17 | -0.11 | -0.54% | 20.04 | 20.63 | 19592 | 3985 | 1.72% |
| 2025-11-25 | 20.11 | 20.28 | 0.30 | 1.50% | 19.90 | 20.50 | 22216 | 4510 | 1.95% |
| 2025-11-24 | 19.64 | 19.98 | 0.49 | 2.51% | 19.51 | 20.08 | 20620 | 4081 | 1.81% |
| 2025-11-21 | 20.05 | 19.49 | -0.78 | -3.85% | 19.28 | 20.32 | 27516 | 5411 | 2.41% |
| 2025-11-20 | 20.48 | 20.27 | 0.05 | 0.25% | 20.00 | 20.50 | 17760 | 3592 | 1.56% |
| 2025-11-19 | 20.69 | 20.22 | -0.47 | -2.27% | 20.01 | 20.75 | 21757 | 4404 | 1.91% |
| 2025-11-18 | 21.07 | 20.69 | -0.27 | -1.29% | 20.50 | 21.07 | 23662 | 4891 | 2.08% |
| 2025-11-17 | 20.86 | 20.96 | 0.13 | 0.62% | 20.70 | 21.13 | 26974 | 5643 | 2.37% |
| 2025-11-14 | 20.70 | 20.83 | 0.04 | 0.19% | 20.50 | 21.34 | 40300 | 8462 | 3.53% |
| 2025-11-13 | 20.19 | 20.79 | 0.63 | 3.13% | 19.97 | 21.10 | 49103 | 10163 | 4.31% |
| 2025-11-12 | 20.36 | 20.16 | -0.26 | -1.27% | 19.90 | 20.38 | 22886 | 4602 | 2.01% |
| 2025-11-11 | 20.10 | 20.42 | 0.31 | 1.54% | 20.01 | 20.54 | 27540 | 5606 | 2.42% |
| 2025-11-10 | 20.03 | 20.11 | 0.07 | 0.35% | 19.85 | 20.27 | 25634 | 5141 | 2.25% |
| 2025-11-07 | 20.41 | 20.04 | -0.47 | -2.29% | 20.00 | 20.51 | 26535 | 5348 | 2.33% |
| 2025-11-06 | 20.61 | 20.51 | 0.00 | 0.00% | 20.16 | 20.64 | 24865 | 5073 | 2.18% |
| 2025-11-05 | 20.39 | 20.51 | 0.00 | 0.00% | 20.20 | 20.59 | 24334 | 4974 | 2.13% |
| 2025-11-04 | 20.60 | 20.51 | -0.22 | -1.06% | 20.38 | 20.82 | 34561 | 7097 | 3.03% |
| 2025-11-03 | 20.93 | 20.73 | -0.19 | -0.91% | 20.65 | 21.09 | 34692 | 7216 | 3.04% |
| 2025-10-31 | 21.03 | 20.92 | 0.08 | 0.38% | 20.78 | 21.42 | 37953 | 7980 | 3.33% |
| 2025-10-30 | 21.50 | 20.84 | -0.66 | -3.07% | 20.84 | 21.59 | 50915 | 10725 | 4.47% |
| 2025-10-29 | 21.18 | 21.50 | 0.11 | 0.51% | 20.96 | 21.79 | 97989 | 20975 | 8.59% |
| 2025-10-28 | 19.36 | 21.39 | 2.06 | 10.66% | 19.16 | 22.20 | 147845 | 30798 | 12.97% |
| 2025-10-27 | 19.71 | 19.33 | -0.40 | -2.03% | 19.18 | 19.90 | 52998 | 10256 | 4.65% |