| 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 | 21.15 | 21.02 | 0.34 | 1.64% | 20.68 | 21.26 | 65543 | 13741 | 3.29% |
| 2026-02-02 | 20.00 | 20.68 | 0.55 | 2.73% | 19.90 | 21.30 | 95232 | 19884 | 4.78% |
| 2026-01-30 | 20.40 | 20.13 | -0.06 | -0.30% | 19.71 | 20.68 | 85205 | 17165 | 4.27% |
| 2026-01-29 | 20.68 | 20.19 | -0.30 | -1.46% | 20.14 | 22.05 | 131152 | 27606 | 6.58% |
| 2026-01-28 | 20.51 | 20.49 | -0.57 | -2.71% | 19.52 | 20.77 | 149674 | 30342 | 7.51% |
| 2026-01-27 | 22.55 | 21.06 | -1.07 | -4.84% | 19.98 | 22.55 | 161497 | 33745 | 8.10% |
| 2026-01-26 | 23.32 | 22.13 | -1.53 | -6.47% | 21.85 | 23.44 | 150787 | 33749 | 7.56% |
| 2026-01-23 | 23.38 | 23.66 | 0.64 | 2.78% | 23.02 | 24.78 | 165413 | 39214 | 8.30% |
| 2026-01-22 | 21.83 | 23.02 | 0.97 | 4.40% | 21.61 | 23.59 | 178084 | 40681 | 8.93% |
| 2026-01-21 | 21.10 | 22.05 | 0.95 | 4.50% | 20.94 | 22.50 | 148163 | 32361 | 7.43% |
| 2026-01-20 | 21.27 | 21.10 | -0.23 | -1.08% | 20.51 | 21.55 | 134780 | 28196 | 6.76% |
| 2026-01-19 | 20.30 | 21.33 | 1.33 | 6.65% | 19.93 | 21.48 | 185766 | 38917 | 9.32% |
| 2026-01-16 | 20.05 | 20.00 | -0.07 | -0.35% | 19.54 | 20.45 | 98399 | 19699 | 4.93% |
| 2026-01-15 | 19.87 | 20.07 | 0.14 | 0.70% | 19.50 | 20.45 | 96962 | 19383 | 4.86% |
| 2026-01-14 | 19.40 | 19.93 | 0.53 | 2.73% | 19.10 | 20.40 | 154968 | 30642 | 7.77% |
| 2026-01-13 | 19.55 | 19.40 | -0.12 | -0.61% | 19.10 | 20.18 | 154656 | 30431 | 7.76% |
| 2026-01-12 | 20.78 | 19.52 | -1.14 | -5.52% | 19.22 | 20.82 | 231094 | 45519 | 11.59% |
| 2026-01-09 | 19.95 | 20.66 | 0.63 | 3.15% | 19.82 | 20.96 | 151925 | 31079 | 7.62% |
| 2026-01-08 | 19.98 | 20.03 | -0.06 | -0.30% | 19.67 | 20.41 | 124067 | 24777 | 6.22% |
| 2026-01-07 | 19.08 | 20.09 | 0.99 | 5.18% | 19.08 | 20.60 | 193115 | 38651 | 9.69% |
| 2026-01-06 | 19.68 | 19.10 | -0.35 | -1.80% | 18.70 | 20.14 | 177902 | 34246 | 8.92% |
| 2026-01-05 | 17.75 | 19.45 | 1.95 | 11.14% | 17.51 | 19.98 | 289823 | 55475 | 14.54% |
| 2025-12-31 | 17.90 | 17.50 | -0.28 | -1.57% | 17.09 | 18.08 | 109494 | 19128 | 5.49% |
| 2025-12-30 | 17.99 | 17.78 | -0.31 | -1.71% | 17.57 | 18.34 | 99665 | 17849 | 5.00% |
| 2025-12-29 | 17.79 | 18.09 | 0.20 | 1.12% | 17.31 | 18.27 | 149156 | 26419 | 7.48% |
| 2025-12-26 | 17.00 | 17.89 | 0.75 | 4.38% | 16.61 | 18.25 | 210545 | 37246 | 10.56% |
| 2025-12-25 | 16.88 | 17.14 | 0.21 | 1.24% | 16.69 | 17.36 | 76975 | 13156 | 3.86% |
| 2025-12-24 | 16.80 | 16.93 | 0.01 | 0.06% | 16.70 | 17.43 | 89578 | 15271 | 4.49% |
| 2025-12-23 | 16.67 | 16.92 | 0.31 | 1.87% | 16.61 | 17.60 | 129184 | 21973 | 6.48% |
| 2025-12-22 | 16.63 | 16.61 | 0.00 | 0.00% | 16.39 | 17.03 | 56444 | 9412 | 2.83% |
| 2025-12-19 | 16.59 | 16.61 | 0.02 | 0.12% | 16.00 | 16.76 | 63045 | 10400 | 3.16% |
| 2025-12-18 | 16.25 | 16.59 | 0.21 | 1.28% | 16.19 | 17.13 | 97262 | 16370 | 4.88% |
| 2025-12-17 | 16.89 | 16.38 | -0.30 | -1.80% | 15.75 | 17.11 | 119463 | 19369 | 5.99% |
| 2025-12-16 | 17.54 | 16.68 | -1.02 | -5.76% | 16.60 | 17.56 | 105077 | 17784 | 5.27% |
| 2025-12-15 | 18.00 | 17.70 | -0.76 | -4.12% | 17.50 | 18.28 | 150108 | 26810 | 7.53% |
| 2025-12-12 | 17.01 | 18.46 | 1.38 | 8.08% | 16.98 | 18.88 | 233511 | 42684 | 11.71% |
| 2025-12-11 | 16.83 | 17.08 | 0.26 | 1.55% | 16.77 | 17.52 | 100683 | 17289 | 5.05% |
| 2025-12-10 | 17.07 | 16.82 | -0.25 | -1.46% | 16.68 | 17.32 | 59862 | 10147 | 3.00% |
| 2025-12-09 | 17.23 | 17.07 | -0.06 | -0.35% | 16.66 | 17.60 | 100755 | 17253 | 5.05% |
| 2025-12-08 | 16.66 | 17.13 | 0.82 | 5.03% | 16.46 | 17.65 | 130744 | 22397 | 6.56% |
| 2025-12-05 | 16.20 | 16.31 | 0.16 | 0.99% | 15.88 | 16.44 | 37512 | 6084 | 1.88% |
| 2025-12-04 | 16.81 | 16.15 | -0.52 | -3.12% | 15.96 | 16.81 | 63445 | 10295 | 3.18% |
| 2025-12-03 | 16.90 | 16.67 | -0.31 | -1.83% | 16.20 | 17.07 | 76971 | 12735 | 3.86% |
| 2025-12-02 | 17.25 | 16.98 | -0.38 | -2.19% | 16.75 | 17.34 | 83227 | 14091 | 4.17% |
| 2025-12-01 | 18.06 | 17.36 | -0.78 | -4.30% | 17.18 | 18.06 | 131225 | 22900 | 6.58% |
| 2025-11-28 | 17.50 | 18.14 | 0.74 | 4.25% | 17.08 | 18.40 | 172050 | 30832 | 8.63% |
| 2025-11-27 | 17.50 | 17.40 | -0.28 | -1.58% | 16.98 | 17.57 | 112425 | 19440 | 5.64% |
| 2025-11-26 | 15.97 | 17.68 | 1.76 | 11.06% | 15.73 | 17.95 | 206027 | 35511 | 10.33% |
| 2025-11-25 | 15.49 | 15.92 | 0.50 | 3.24% | 15.33 | 16.08 | 69255 | 10977 | 3.47% |
| 2025-11-24 | 15.30 | 15.42 | 0.13 | 0.85% | 15.09 | 15.61 | 78246 | 11978 | 3.92% |
| 2025-11-21 | 16.50 | 15.29 | -1.37 | -8.22% | 15.23 | 16.50 | 134707 | 21130 | 6.76% |
| 2025-11-20 | 16.26 | 16.66 | 0.38 | 2.33% | 16.02 | 16.92 | 102528 | 17000 | 5.14% |
| 2025-11-19 | 16.36 | 16.28 | -0.10 | -0.61% | 16.08 | 16.52 | 52968 | 8599 | 2.66% |
| 2025-11-18 | 16.75 | 16.38 | -0.44 | -2.62% | 16.09 | 16.85 | 75138 | 12337 | 3.77% |
| 2025-11-17 | 16.74 | 16.82 | 0.25 | 1.51% | 16.40 | 16.95 | 72559 | 12102 | 3.64% |
| 2025-11-14 | 16.61 | 16.57 | -0.20 | -1.19% | 16.52 | 16.97 | 61876 | 10339 | 3.10% |
| 2025-11-13 | 16.86 | 16.77 | -0.13 | -0.77% | 16.60 | 16.93 | 65427 | 10963 | 3.28% |
| 2025-11-12 | 17.30 | 16.90 | -0.28 | -1.63% | 16.63 | 17.40 | 89346 | 15042 | 4.48% |
| 2025-11-11 | 16.30 | 17.18 | 0.80 | 4.88% | 16.17 | 17.56 | 121736 | 20799 | 6.11% |
| 2025-11-10 | 16.79 | 16.38 | -0.39 | -2.33% | 16.29 | 16.90 | 91940 | 15153 | 4.61% |
| 2025-11-07 | 15.73 | 16.77 | 1.05 | 6.68% | 15.41 | 17.00 | 143704 | 23554 | 7.21% |
| 2025-11-06 | 15.95 | 15.72 | -0.26 | -1.63% | 15.46 | 15.99 | 75491 | 11780 | 3.79% |
| 2025-11-05 | 16.35 | 15.98 | -0.61 | -3.68% | 15.59 | 16.50 | 132338 | 21079 | 6.64% |
| 2025-11-04 | 16.69 | 16.59 | -0.13 | -0.78% | 16.36 | 16.94 | 101121 | 16789 | 5.07% |
| 2025-11-03 | 16.60 | 16.72 | 0.05 | 0.30% | 15.95 | 16.96 | 159084 | 26188 | 7.98% |
| 2025-10-31 | 16.11 | 16.67 | 0.56 | 3.48% | 16.11 | 17.15 | 188257 | 31472 | 9.44% |
| 2025-10-30 | 15.52 | 16.11 | 0.60 | 3.87% | 15.45 | 16.65 | 196276 | 31876 | 9.84% |
| 2025-10-29 | 15.87 | 15.51 | -0.36 | -2.27% | 15.48 | 16.35 | 157849 | 24843 | 7.92% |
| 2025-10-28 | 15.07 | 15.87 | 0.78 | 5.17% | 14.56 | 16.39 | 290743 | 46121 | 14.58% |
| 2025-10-27 | 13.98 | 15.09 | 1.50 | 11.04% | 13.98 | 15.89 | 338045 | 51662 | 16.95% |