| 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 | 23.30 | 23.11 | -0.35 | -1.49% | 22.60 | 24.00 | 407764 | 94201 | 10.94% |
| 2026-02-02 | 21.89 | 23.46 | 1.17 | 5.25% | 21.89 | 24.33 | 498462 | 116944 | 13.38% |
| 2026-01-30 | 20.48 | 22.29 | 1.79 | 8.73% | 20.30 | 23.50 | 412939 | 91248 | 11.08% |
| 2026-01-29 | 20.04 | 20.50 | 0.21 | 1.03% | 19.75 | 21.20 | 153922 | 31819 | 4.13% |
| 2026-01-28 | 20.79 | 20.29 | -0.69 | -3.29% | 20.29 | 21.38 | 131745 | 27189 | 3.54% |
| 2026-01-27 | 21.58 | 20.98 | -0.82 | -3.76% | 20.30 | 22.01 | 167958 | 35147 | 4.51% |
| 2026-01-26 | 21.77 | 21.80 | -0.29 | -1.31% | 21.28 | 22.22 | 170946 | 37121 | 4.59% |
| 2026-01-23 | 22.07 | 22.09 | 0.01 | 0.05% | 21.70 | 22.30 | 189197 | 41582 | 5.08% |
| 2026-01-22 | 21.20 | 22.08 | 0.84 | 3.95% | 21.10 | 22.20 | 188062 | 40995 | 5.05% |
| 2026-01-21 | 20.99 | 21.24 | 0.06 | 0.28% | 20.88 | 21.49 | 94615 | 20084 | 2.54% |
| 2026-01-20 | 21.69 | 21.18 | -0.48 | -2.22% | 20.89 | 21.95 | 123164 | 26231 | 3.31% |
| 2026-01-19 | 21.58 | 21.66 | 0.07 | 0.32% | 21.33 | 21.98 | 118439 | 25705 | 3.18% |
| 2026-01-16 | 22.01 | 21.59 | -0.43 | -1.95% | 21.30 | 22.24 | 160929 | 34913 | 4.32% |
| 2026-01-15 | 22.00 | 22.02 | -0.38 | -1.70% | 21.46 | 22.38 | 197057 | 43090 | 5.29% |
| 2026-01-14 | 21.98 | 22.40 | -0.20 | -0.88% | 21.89 | 23.30 | 335668 | 76207 | 9.01% |
| 2026-01-13 | 22.40 | 22.60 | 0.48 | 2.17% | 21.43 | 23.88 | 403298 | 91511 | 10.82% |
| 2026-01-12 | 21.99 | 22.12 | 0.77 | 3.61% | 21.48 | 22.36 | 312222 | 68831 | 8.38% |
| 2026-01-09 | 20.62 | 21.35 | 0.74 | 3.59% | 20.52 | 21.72 | 280720 | 59409 | 7.53% |
| 2026-01-08 | 20.03 | 20.61 | 0.36 | 1.78% | 20.03 | 20.85 | 173917 | 35790 | 4.67% |
| 2026-01-07 | 20.65 | 20.25 | -0.44 | -2.13% | 20.11 | 20.84 | 145818 | 29757 | 3.91% |
| 2026-01-06 | 20.36 | 20.69 | 0.35 | 1.72% | 20.12 | 20.99 | 162943 | 33328 | 4.37% |
| 2026-01-05 | 20.38 | 20.34 | -0.45 | -2.16% | 19.97 | 20.48 | 167690 | 33896 | 4.50% |
| 2025-12-31 | 20.45 | 20.79 | -0.07 | -0.34% | 20.18 | 21.20 | 193238 | 39908 | 5.19% |
| 2025-12-30 | 19.70 | 20.86 | 1.01 | 5.09% | 19.70 | 21.37 | 274645 | 56934 | 7.37% |
| 2025-12-29 | 20.00 | 19.85 | -0.22 | -1.10% | 19.70 | 20.36 | 128867 | 25733 | 3.46% |
| 2025-12-26 | 19.27 | 20.07 | 0.68 | 3.51% | 19.27 | 20.35 | 209402 | 41532 | 5.62% |
| 2025-12-25 | 19.40 | 19.39 | 0.09 | 0.47% | 19.01 | 19.44 | 100425 | 19312 | 2.70% |
| 2025-12-24 | 19.07 | 19.30 | 0.30 | 1.58% | 19.01 | 19.32 | 98314 | 18900 | 2.64% |
| 2025-12-23 | 19.26 | 19.00 | -0.29 | -1.50% | 18.94 | 19.39 | 91542 | 17476 | 2.46% |
| 2025-12-22 | 19.15 | 19.29 | -0.07 | -0.36% | 18.98 | 19.33 | 89634 | 17217 | 2.41% |
| 2025-12-19 | 19.33 | 19.36 | -0.04 | -0.21% | 18.78 | 19.50 | 125096 | 23922 | 3.36% |
| 2025-12-18 | 19.23 | 19.40 | 0.06 | 0.31% | 18.97 | 19.76 | 124510 | 24223 | 3.34% |
| 2025-12-17 | 18.94 | 19.34 | 0.43 | 2.27% | 18.52 | 19.34 | 123403 | 23371 | 3.31% |
| 2025-12-16 | 20.00 | 18.91 | -0.97 | -4.88% | 18.75 | 20.01 | 167192 | 32039 | 4.49% |
| 2025-12-15 | 20.40 | 19.88 | -0.87 | -4.19% | 19.84 | 20.68 | 150840 | 30260 | 4.05% |
| 2025-12-12 | 20.81 | 20.75 | -0.36 | -1.71% | 20.15 | 21.10 | 196371 | 40453 | 5.27% |
| 2025-12-11 | 21.60 | 21.11 | -0.28 | -1.31% | 21.10 | 22.00 | 197799 | 42710 | 5.31% |
| 2025-12-10 | 21.10 | 21.39 | -0.03 | -0.14% | 20.78 | 21.78 | 178630 | 38233 | 4.79% |
| 2025-12-09 | 21.23 | 21.42 | -0.08 | -0.37% | 21.23 | 22.28 | 189892 | 41230 | 5.10% |
| 2025-12-08 | 21.52 | 21.50 | -0.23 | -1.06% | 21.21 | 21.78 | 221891 | 47554 | 5.96% |
| 2025-12-05 | 22.01 | 21.73 | -0.64 | -2.86% | 21.21 | 22.30 | 227490 | 49592 | 6.11% |
| 2025-12-04 | 21.68 | 22.37 | 0.72 | 3.33% | 21.64 | 22.97 | 284329 | 63616 | 7.63% |
| 2025-12-03 | 21.93 | 21.65 | -0.49 | -2.21% | 21.50 | 22.20 | 204318 | 44534 | 5.48% |
| 2025-12-02 | 23.47 | 22.14 | -1.74 | -7.29% | 22.06 | 23.75 | 364248 | 82315 | 9.78% |
| 2025-12-01 | 23.18 | 23.88 | 1.82 | 8.25% | 23.18 | 25.00 | 501812 | 120189 | 13.47% |
| 2025-11-28 | 20.81 | 22.06 | 1.26 | 6.06% | 20.80 | 22.20 | 306845 | 66453 | 8.24% |
| 2025-11-27 | 21.09 | 20.80 | -0.49 | -2.30% | 20.73 | 21.33 | 156796 | 32800 | 4.21% |
| 2025-11-26 | 22.08 | 21.29 | -0.57 | -2.61% | 21.12 | 22.64 | 222257 | 48279 | 5.96% |
| 2025-11-25 | 21.57 | 21.86 | 0.09 | 0.41% | 21.56 | 22.41 | 203776 | 44902 | 5.47% |
| 2025-11-24 | 20.80 | 21.77 | 0.97 | 4.66% | 20.52 | 21.86 | 241190 | 51184 | 6.47% |
| 2025-11-21 | 20.80 | 20.80 | -0.35 | -1.65% | 20.60 | 21.86 | 191307 | 40812 | 5.13% |
| 2025-11-20 | 22.02 | 21.15 | -1.25 | -5.58% | 21.06 | 22.20 | 241333 | 51912 | 6.48% |
| 2025-11-19 | 23.82 | 22.40 | -1.83 | -7.55% | 22.33 | 23.82 | 279092 | 63397 | 7.49% |
| 2025-11-18 | 23.70 | 24.23 | 0.44 | 1.85% | 23.48 | 25.08 | 368915 | 89542 | 9.90% |
| 2025-11-17 | 22.95 | 23.79 | 0.54 | 2.32% | 22.55 | 24.15 | 275965 | 65133 | 7.41% |
| 2025-11-14 | 22.96 | 23.25 | 0.01 | 0.04% | 22.90 | 23.81 | 239277 | 56000 | 6.42% |
| 2025-11-13 | 22.55 | 23.24 | 0.43 | 1.89% | 22.20 | 23.84 | 263490 | 61171 | 7.07% |
| 2025-11-12 | 24.60 | 22.81 | -2.00 | -8.06% | 22.56 | 24.87 | 354843 | 82512 | 9.52% |
| 2025-11-11 | 23.60 | 24.81 | 0.88 | 3.68% | 23.25 | 24.97 | 402814 | 98390 | 10.81% |
| 2025-11-10 | 23.25 | 23.93 | 0.21 | 0.89% | 23.25 | 24.39 | 327529 | 78215 | 8.79% |
| 2025-11-07 | 23.94 | 23.72 | -0.03 | -0.13% | 23.70 | 24.98 | 376925 | 91670 | 10.12% |
| 2025-11-06 | 25.28 | 23.75 | -2.45 | -9.35% | 23.60 | 25.40 | 501973 | 121707 | 13.47% |
| 2025-11-05 | 24.30 | 26.20 | 0.90 | 3.56% | 23.81 | 27.50 | 666658 | 170740 | 17.89% |
| 2025-11-04 | 24.00 | 25.30 | 1.57 | 6.62% | 23.32 | 25.90 | 634233 | 157455 | 17.02% |
| 2025-11-03 | 22.20 | 23.73 | 1.73 | 7.86% | 22.02 | 24.00 | 535840 | 124391 | 14.38% |
| 2025-10-31 | 21.16 | 22.00 | 1.14 | 5.47% | 20.75 | 23.42 | 491815 | 109346 | 13.20% |
| 2025-10-30 | 21.41 | 20.86 | -1.29 | -5.82% | 20.64 | 22.06 | 348287 | 73644 | 9.35% |
| 2025-10-29 | 23.52 | 22.15 | -2.09 | -8.62% | 21.89 | 23.60 | 446993 | 100107 | 12.00% |
| 2025-10-28 | 23.18 | 24.24 | 1.11 | 4.80% | 23.11 | 24.99 | 606896 | 145715 | 16.29% |
| 2025-10-27 | 22.81 | 23.13 | 0.76 | 3.40% | 22.19 | 23.71 | 469997 | 108063 | 12.61% |