| 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 | 23.28 | 22.40 | -0.40 | -1.75% | 22.11 | 23.37 | 210341 | 47214 | 4.41% |
| 2026-02-02 | 24.50 | 22.80 | -2.08 | -8.36% | 22.80 | 24.50 | 252707 | 59048 | 5.30% |
| 2026-01-30 | 24.20 | 24.88 | 0.68 | 2.81% | 23.73 | 25.42 | 357485 | 87676 | 7.49% |
| 2026-01-29 | 23.40 | 24.20 | 0.80 | 3.42% | 22.89 | 24.90 | 351360 | 84424 | 7.37% |
| 2026-01-28 | 24.00 | 23.40 | -0.36 | -1.52% | 23.30 | 24.89 | 403418 | 96732 | 8.46% |
| 2026-01-27 | 21.39 | 23.76 | 2.14 | 9.90% | 21.37 | 24.33 | 507014 | 116895 | 10.63% |
| 2026-01-26 | 21.09 | 21.62 | 0.44 | 2.08% | 20.70 | 21.85 | 210743 | 44603 | 4.42% |
| 2026-01-23 | 21.52 | 21.18 | -0.42 | -1.94% | 21.03 | 21.86 | 208797 | 44682 | 4.38% |
| 2026-01-22 | 21.30 | 21.60 | 0.34 | 1.60% | 20.90 | 21.90 | 224393 | 48000 | 4.70% |
| 2026-01-21 | 21.03 | 21.26 | -0.01 | -0.05% | 20.90 | 21.63 | 152197 | 32363 | 3.19% |
| 2026-01-20 | 21.64 | 21.27 | -0.32 | -1.48% | 20.93 | 21.79 | 230043 | 48759 | 4.82% |
| 2026-01-19 | 21.61 | 21.59 | -0.21 | -0.96% | 20.90 | 23.27 | 465158 | 102994 | 9.75% |
| 2026-01-16 | 21.10 | 21.80 | 0.54 | 2.54% | 21.10 | 22.15 | 286437 | 61819 | 6.00% |
| 2026-01-15 | 21.64 | 21.26 | -0.04 | -0.19% | 20.82 | 21.79 | 201807 | 42733 | 4.23% |
| 2026-01-14 | 20.73 | 21.30 | 0.64 | 3.10% | 20.58 | 21.73 | 249898 | 53172 | 5.24% |
| 2026-01-13 | 22.08 | 20.66 | -1.24 | -5.66% | 20.61 | 22.22 | 297229 | 62772 | 6.23% |
| 2026-01-12 | 21.50 | 21.90 | 0.92 | 4.39% | 21.27 | 22.99 | 396222 | 87943 | 8.31% |
| 2026-01-09 | 19.65 | 20.98 | 1.57 | 8.09% | 19.48 | 21.50 | 283170 | 58996 | 5.94% |
| 2026-01-08 | 18.67 | 19.41 | 0.70 | 3.74% | 18.31 | 19.61 | 204499 | 39039 | 4.29% |
| 2026-01-07 | 19.36 | 18.71 | -0.70 | -3.61% | 18.54 | 19.42 | 210560 | 39765 | 4.41% |
| 2026-01-06 | 19.85 | 19.41 | -0.49 | -2.46% | 18.97 | 20.00 | 227529 | 44163 | 4.77% |
| 2026-01-05 | 19.74 | 19.90 | 0.29 | 1.48% | 19.18 | 20.25 | 317353 | 63219 | 6.65% |
| 2025-12-31 | 17.50 | 19.61 | -1.98 | -9.17% | 17.50 | 20.47 | 506694 | 97002 | 10.62% |
| 2025-12-16 | 19.50 | 21.59 | 1.89 | 9.59% | 19.50 | 21.92 | 352016 | 73377 | 7.38% |
| 2025-12-15 | 19.34 | 19.70 | 0.70 | 3.68% | 18.90 | 20.18 | 235341 | 46470 | 4.93% |
| 2025-12-12 | 19.10 | 19.00 | -0.10 | -0.52% | 18.54 | 19.20 | 195011 | 36592 | 4.09% |
| 2025-12-11 | 19.38 | 19.10 | -0.22 | -1.14% | 19.05 | 19.85 | 187822 | 36316 | 3.94% |
| 2025-12-10 | 19.65 | 19.32 | -0.43 | -2.18% | 19.10 | 19.72 | 125511 | 24276 | 2.63% |
| 2025-12-09 | 19.98 | 19.75 | -0.41 | -2.03% | 19.71 | 20.28 | 80898 | 16115 | 1.70% |
| 2025-12-08 | 20.08 | 20.16 | 0.08 | 0.40% | 19.96 | 20.44 | 83318 | 16836 | 1.75% |
| 2025-12-05 | 20.05 | 20.08 | -0.06 | -0.30% | 19.57 | 20.33 | 75442 | 15107 | 1.58% |
| 2025-12-04 | 20.10 | 20.14 | 0.17 | 0.85% | 19.83 | 20.40 | 85248 | 17164 | 1.79% |
| 2025-12-03 | 20.15 | 19.97 | -0.26 | -1.29% | 19.71 | 20.35 | 89354 | 17849 | 1.87% |
| 2025-12-02 | 20.93 | 20.23 | -0.76 | -3.62% | 20.08 | 20.96 | 105235 | 21495 | 2.21% |
| 2025-12-01 | 21.15 | 20.99 | -0.15 | -0.71% | 20.70 | 21.18 | 74000 | 15504 | 1.55% |
| 2025-11-28 | 20.79 | 21.14 | 0.08 | 0.38% | 20.72 | 21.34 | 76552 | 16079 | 1.60% |
| 2025-11-27 | 21.00 | 21.06 | -0.17 | -0.80% | 20.90 | 21.38 | 83991 | 17741 | 1.76% |
| 2025-11-26 | 22.19 | 21.23 | -0.55 | -2.53% | 21.00 | 22.19 | 134896 | 28875 | 2.83% |
| 2025-11-25 | 22.98 | 21.78 | -0.53 | -2.38% | 21.51 | 23.40 | 228814 | 50687 | 4.80% |
| 2025-11-24 | 21.23 | 22.31 | 1.20 | 5.68% | 20.55 | 22.55 | 206789 | 45319 | 4.34% |
| 2025-11-21 | 21.13 | 21.11 | -0.51 | -2.36% | 20.70 | 21.91 | 139450 | 29583 | 2.92% |
| 2025-11-20 | 21.54 | 21.62 | -0.07 | -0.32% | 21.35 | 22.57 | 198645 | 43738 | 4.16% |
| 2025-11-19 | 20.50 | 21.69 | 0.99 | 4.78% | 20.10 | 21.70 | 235186 | 49088 | 4.93% |
| 2025-11-18 | 20.88 | 20.70 | -0.35 | -1.66% | 20.37 | 20.88 | 117339 | 24148 | 2.46% |
| 2025-11-17 | 21.30 | 21.05 | -0.27 | -1.27% | 20.81 | 21.48 | 104695 | 22132 | 2.19% |
| 2025-11-14 | 21.81 | 21.32 | -0.62 | -2.83% | 20.96 | 21.93 | 133845 | 28577 | 2.81% |
| 2025-11-13 | 21.54 | 21.94 | 0.14 | 0.64% | 21.33 | 22.17 | 114820 | 25071 | 2.41% |
| 2025-11-12 | 22.70 | 21.80 | -1.08 | -4.72% | 21.60 | 22.70 | 156448 | 34322 | 3.28% |
| 2025-11-11 | 22.05 | 22.88 | 1.03 | 4.71% | 21.57 | 23.16 | 234597 | 52476 | 4.92% |
| 2025-11-10 | 23.18 | 21.85 | -1.55 | -6.62% | 21.52 | 23.18 | 293364 | 65011 | 6.15% |
| 2025-11-07 | 24.00 | 23.40 | -0.56 | -2.34% | 23.13 | 24.35 | 253873 | 60211 | 5.32% |
| 2025-11-06 | 23.57 | 23.96 | 0.52 | 2.22% | 22.98 | 24.39 | 248430 | 58942 | 5.21% |
| 2025-11-05 | 23.60 | 23.44 | -0.73 | -3.02% | 22.73 | 24.20 | 319415 | 74670 | 6.70% |
| 2025-11-04 | 23.80 | 24.17 | 0.23 | 0.96% | 23.80 | 25.10 | 423125 | 103817 | 8.87% |
| 2025-11-03 | 23.16 | 23.94 | 0.55 | 2.35% | 22.70 | 24.11 | 401957 | 95003 | 8.43% |
| 2025-10-31 | 21.50 | 23.39 | 1.98 | 9.25% | 21.11 | 23.45 | 496537 | 113045 | 10.41% |
| 2025-10-30 | 22.10 | 21.41 | -0.48 | -2.19% | 21.22 | 22.54 | 271781 | 58967 | 5.70% |
| 2025-10-29 | 20.78 | 21.89 | 1.12 | 5.39% | 20.78 | 22.16 | 313785 | 67399 | 6.58% |
| 2025-10-28 | 20.91 | 20.77 | -0.28 | -1.33% | 20.54 | 21.08 | 158375 | 32877 | 3.32% |
| 2025-10-27 | 21.20 | 21.05 | 0.65 | 3.19% | 20.65 | 22.00 | 302413 | 64363 | 6.34% |