| 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 | 20.60 | 20.65 | 0.13 | 0.63% | 20.39 | 20.73 | 92967 | 19130 | 2.16% |
| 2026-02-02 | 20.95 | 20.52 | -0.92 | -4.29% | 20.51 | 21.00 | 156799 | 32509 | 3.64% |
| 2026-01-30 | 21.80 | 21.44 | -0.38 | -1.74% | 21.22 | 22.09 | 167355 | 36208 | 3.89% |
| 2026-01-29 | 22.13 | 21.82 | -0.85 | -3.75% | 21.70 | 22.50 | 257335 | 56586 | 5.98% |
| 2026-01-28 | 23.83 | 22.67 | -2.05 | -8.29% | 22.63 | 23.96 | 402612 | 93270 | 9.35% |
| 2026-01-27 | 25.00 | 24.72 | -0.84 | -3.29% | 23.20 | 25.08 | 579387 | 139699 | 13.46% |
| 2026-01-26 | 24.00 | 25.56 | 3.57 | 16.23% | 23.37 | 26.29 | 688221 | 169354 | 15.99% |
| 2026-01-23 | 21.77 | 21.99 | 0.56 | 2.61% | 21.48 | 22.01 | 100884 | 21968 | 2.34% |
| 2026-01-22 | 21.71 | 21.43 | -0.34 | -1.56% | 21.40 | 21.76 | 75734 | 16296 | 1.76% |
| 2026-01-21 | 21.78 | 21.77 | -0.06 | -0.27% | 21.66 | 22.36 | 97596 | 21414 | 2.27% |
| 2026-01-20 | 22.03 | 21.83 | -0.07 | -0.32% | 21.71 | 22.52 | 106247 | 23435 | 2.47% |
| 2026-01-19 | 21.90 | 21.90 | -0.13 | -0.59% | 21.69 | 22.22 | 95458 | 20959 | 2.22% |
| 2026-01-16 | 21.58 | 22.03 | 0.39 | 1.80% | 20.91 | 22.90 | 226971 | 49685 | 5.27% |
| 2026-01-15 | 21.61 | 21.64 | 0.24 | 1.12% | 21.30 | 22.02 | 99606 | 21479 | 2.31% |
| 2026-01-14 | 20.91 | 21.40 | 0.49 | 2.34% | 20.87 | 22.20 | 221032 | 47981 | 5.14% |
| 2026-01-13 | 20.82 | 20.91 | 0.06 | 0.29% | 20.82 | 21.31 | 114923 | 24248 | 2.67% |
| 2026-01-12 | 20.21 | 20.85 | 0.43 | 2.11% | 20.20 | 20.92 | 98133 | 20217 | 2.28% |
| 2026-01-09 | 20.20 | 20.42 | 0.25 | 1.24% | 20.17 | 20.45 | 54145 | 11006 | 1.26% |
| 2026-01-08 | 19.99 | 20.17 | 0.17 | 0.85% | 19.97 | 20.21 | 38181 | 7690 | 0.89% |
| 2026-01-07 | 20.19 | 20.00 | -0.17 | -0.84% | 19.95 | 20.25 | 39232 | 7873 | 0.91% |
| 2026-01-06 | 20.20 | 20.17 | 0.00 | 0.00% | 20.06 | 20.31 | 46657 | 9424 | 1.08% |
| 2026-01-05 | 19.75 | 20.17 | 0.42 | 2.13% | 19.75 | 20.17 | 53810 | 10775 | 1.25% |
| 2025-12-31 | 19.72 | 19.75 | 0.21 | 1.07% | 19.67 | 19.89 | 38564 | 7629 | 0.90% |
| 2025-12-30 | 19.51 | 19.54 | -0.09 | -0.46% | 19.45 | 19.63 | 25934 | 5066 | 0.60% |
| 2025-12-29 | 19.76 | 19.63 | -0.12 | -0.61% | 19.61 | 19.78 | 30382 | 5974 | 0.71% |
| 2025-12-26 | 19.84 | 19.75 | -0.04 | -0.20% | 19.71 | 19.86 | 31500 | 6232 | 0.73% |
| 2025-12-25 | 19.85 | 19.79 | -0.06 | -0.30% | 19.71 | 19.89 | 28764 | 5695 | 0.67% |
| 2025-12-24 | 19.73 | 19.85 | 0.12 | 0.61% | 19.68 | 19.85 | 21752 | 4303 | 0.51% |
| 2025-12-23 | 19.88 | 19.73 | -0.15 | -0.75% | 19.70 | 19.91 | 27624 | 5459 | 0.64% |
| 2025-12-22 | 20.07 | 19.88 | -0.19 | -0.95% | 19.86 | 20.16 | 36484 | 7280 | 0.85% |
| 2025-12-19 | 20.00 | 20.07 | 0.12 | 0.60% | 19.94 | 20.14 | 20832 | 4177 | 0.48% |
| 2025-12-18 | 19.90 | 19.95 | 0.05 | 0.25% | 19.81 | 20.04 | 22553 | 4500 | 0.52% |
| 2025-12-17 | 19.72 | 19.90 | 0.18 | 0.91% | 19.63 | 19.95 | 24145 | 4771 | 0.56% |
| 2025-12-16 | 20.00 | 19.72 | -0.28 | -1.40% | 19.72 | 20.00 | 33574 | 6651 | 0.78% |
| 2025-12-15 | 19.95 | 20.00 | -0.04 | -0.20% | 19.80 | 20.09 | 26213 | 5236 | 0.61% |
| 2025-12-12 | 20.26 | 20.04 | -0.22 | -1.09% | 19.92 | 20.35 | 48305 | 9725 | 1.12% |
| 2025-12-11 | 20.70 | 20.26 | -0.40 | -1.94% | 20.25 | 20.76 | 31826 | 6505 | 0.74% |
| 2025-12-10 | 20.86 | 20.66 | -0.20 | -0.96% | 20.58 | 20.86 | 23468 | 4851 | 0.55% |
| 2025-12-09 | 20.80 | 20.86 | 0.04 | 0.19% | 20.73 | 21.04 | 31625 | 6604 | 0.73% |
| 2025-12-08 | 20.84 | 20.82 | 0.02 | 0.10% | 20.79 | 20.94 | 25666 | 5353 | 0.60% |
| 2025-12-05 | 20.71 | 20.80 | 0.08 | 0.39% | 20.50 | 20.80 | 24639 | 5089 | 0.57% |
| 2025-12-04 | 20.93 | 20.72 | -0.23 | -1.10% | 20.58 | 20.96 | 30674 | 6355 | 0.71% |
| 2025-12-03 | 21.05 | 20.95 | 0.03 | 0.14% | 20.90 | 21.10 | 23309 | 4886 | 0.54% |
| 2025-12-02 | 21.12 | 20.92 | -0.27 | -1.27% | 20.91 | 21.22 | 28708 | 6031 | 0.67% |
| 2025-12-01 | 21.33 | 21.19 | 0.03 | 0.14% | 21.18 | 21.53 | 37642 | 8031 | 0.87% |
| 2025-11-28 | 21.08 | 21.16 | 0.19 | 0.91% | 20.95 | 21.33 | 34191 | 7223 | 0.79% |
| 2025-11-27 | 20.93 | 20.97 | 0.05 | 0.24% | 20.83 | 21.13 | 32199 | 6752 | 0.75% |
| 2025-11-26 | 21.02 | 20.92 | -0.09 | -0.43% | 20.80 | 21.28 | 42758 | 9028 | 0.99% |
| 2025-11-25 | 20.87 | 21.01 | 0.19 | 0.91% | 20.81 | 21.10 | 33623 | 7055 | 0.78% |
| 2025-11-24 | 20.66 | 20.82 | 0.14 | 0.68% | 20.66 | 20.90 | 30062 | 6259 | 0.70% |
| 2025-11-21 | 21.10 | 20.68 | -0.56 | -2.64% | 20.45 | 21.21 | 65873 | 13695 | 1.53% |
| 2025-11-20 | 21.40 | 21.24 | -0.09 | -0.42% | 21.22 | 21.43 | 30667 | 6527 | 0.71% |
| 2025-11-19 | 21.64 | 21.33 | -0.35 | -1.61% | 21.22 | 21.73 | 50693 | 10836 | 1.18% |
| 2025-11-18 | 21.65 | 21.68 | -0.05 | -0.23% | 21.54 | 21.76 | 38239 | 8263 | 0.89% |
| 2025-11-17 | 21.87 | 21.73 | -0.23 | -1.05% | 21.60 | 21.93 | 52296 | 11347 | 1.22% |
| 2025-11-14 | 22.10 | 21.96 | -0.29 | -1.30% | 21.91 | 22.32 | 66954 | 14816 | 1.56% |
| 2025-11-13 | 22.30 | 22.25 | -0.02 | -0.09% | 22.06 | 22.38 | 56157 | 12440 | 1.30% |
| 2025-11-12 | 22.14 | 22.27 | 0.15 | 0.68% | 22.14 | 22.49 | 86657 | 19356 | 2.01% |
| 2025-11-11 | 22.18 | 22.12 | -0.07 | -0.32% | 21.94 | 22.19 | 57346 | 12645 | 1.33% |
| 2025-11-10 | 22.04 | 22.19 | 0.20 | 0.91% | 21.90 | 22.21 | 78419 | 17311 | 1.82% |
| 2025-11-07 | 21.62 | 21.99 | 0.40 | 1.85% | 21.52 | 21.99 | 77582 | 16901 | 1.80% |
| 2025-11-06 | 21.77 | 21.59 | -0.17 | -0.78% | 21.57 | 21.82 | 53288 | 11524 | 1.24% |
| 2025-11-05 | 21.60 | 21.76 | 0.02 | 0.09% | 21.57 | 21.79 | 49408 | 10729 | 1.15% |
| 2025-11-04 | 21.80 | 21.74 | -0.14 | -0.64% | 21.55 | 21.89 | 70683 | 15331 | 1.64% |
| 2025-11-03 | 21.80 | 21.88 | -0.18 | -0.82% | 21.55 | 21.91 | 97424 | 21158 | 2.26% |
| 2025-10-31 | 22.00 | 22.06 | 0.84 | 3.96% | 22.00 | 22.79 | 184703 | 41297 | 4.29% |
| 2025-10-30 | 21.30 | 21.22 | 0.04 | 0.19% | 21.10 | 21.47 | 49555 | 10521 | 1.15% |
| 2025-10-29 | 21.30 | 21.18 | -0.15 | -0.70% | 21.05 | 21.30 | 46431 | 9819 | 1.08% |
| 2025-10-28 | 21.20 | 21.33 | 0.09 | 0.42% | 21.06 | 21.56 | 56691 | 12055 | 1.32% |
| 2025-10-27 | 21.03 | 21.24 | -0.67 | -3.06% | 21.03 | 21.32 | 93242 | 19771 | 2.17% |