| 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 | 20.71 | 21.09 | 0.39 | 1.88% | 20.60 | 21.19 | 17159 | 3579 | 1.21% |
| 2026-02-02 | 21.84 | 20.70 | -1.29 | -5.87% | 20.70 | 22.03 | 40305 | 8549 | 2.84% |
| 2026-01-30 | 21.99 | 21.99 | -0.01 | -0.05% | 21.73 | 22.13 | 17522 | 3838 | 1.23% |
| 2026-01-29 | 22.32 | 22.00 | -0.50 | -2.22% | 21.88 | 22.45 | 30567 | 6758 | 2.15% |
| 2026-01-28 | 22.29 | 22.50 | -0.22 | -0.97% | 22.04 | 22.57 | 45026 | 10028 | 3.17% |
| 2026-01-27 | 21.90 | 22.72 | 0.73 | 3.32% | 21.71 | 22.77 | 71107 | 15994 | 5.00% |
| 2026-01-26 | 21.89 | 21.99 | 0.10 | 0.46% | 21.30 | 22.00 | 34557 | 7490 | 2.43% |
| 2026-01-23 | 21.73 | 21.89 | 0.15 | 0.69% | 21.66 | 21.89 | 23496 | 5113 | 1.65% |
| 2026-01-22 | 21.85 | 21.74 | -0.13 | -0.59% | 21.68 | 21.95 | 24667 | 5373 | 1.74% |
| 2026-01-21 | 21.71 | 21.87 | -0.02 | -0.09% | 21.70 | 22.17 | 26377 | 5773 | 1.86% |
| 2026-01-20 | 22.00 | 21.89 | -0.08 | -0.36% | 21.66 | 22.31 | 38333 | 8420 | 2.70% |
| 2026-01-19 | 22.13 | 21.97 | -0.39 | -1.74% | 21.52 | 22.21 | 52416 | 11484 | 3.69% |
| 2026-01-16 | 21.00 | 22.36 | 1.47 | 7.04% | 20.89 | 25.07 | 87985 | 19851 | 6.19% |
| 2026-01-15 | 20.71 | 20.89 | 0.05 | 0.24% | 20.63 | 21.00 | 15425 | 3221 | 1.08% |
| 2026-01-14 | 21.22 | 20.84 | -0.36 | -1.70% | 20.60 | 21.25 | 47039 | 9825 | 3.31% |
| 2026-01-13 | 21.88 | 21.20 | -0.45 | -2.08% | 21.20 | 21.92 | 37223 | 7989 | 2.62% |
| 2026-01-12 | 21.71 | 21.65 | 0.03 | 0.14% | 21.40 | 21.83 | 21396 | 4619 | 1.53% |
| 2026-01-09 | 21.69 | 21.62 | 0.01 | 0.05% | 21.36 | 21.70 | 20767 | 4465 | 1.49% |
| 2026-01-08 | 21.45 | 21.61 | 0.26 | 1.22% | 21.32 | 21.94 | 25434 | 5509 | 1.82% |
| 2026-01-07 | 21.68 | 21.35 | -0.37 | -1.70% | 21.33 | 21.78 | 26293 | 5670 | 1.88% |
| 2026-01-06 | 21.92 | 21.72 | -0.20 | -0.91% | 21.57 | 21.97 | 24956 | 5414 | 1.79% |
| 2026-01-05 | 21.38 | 21.92 | 0.55 | 2.57% | 21.33 | 22.29 | 29197 | 6419 | 2.09% |
| 2025-12-31 | 21.61 | 21.37 | -0.24 | -1.11% | 21.33 | 21.69 | 12384 | 2659 | 0.89% |
| 2025-12-30 | 21.05 | 21.61 | 0.55 | 2.61% | 21.00 | 21.88 | 28111 | 6056 | 2.01% |
| 2025-12-29 | 21.27 | 21.06 | -0.21 | -0.99% | 20.91 | 21.36 | 20079 | 4227 | 1.44% |
| 2025-12-26 | 21.91 | 21.27 | -0.68 | -3.10% | 21.23 | 21.93 | 35896 | 7692 | 2.57% |
| 2025-12-25 | 21.94 | 21.95 | 0.00 | 0.00% | 21.84 | 22.11 | 10662 | 2343 | 0.76% |
| 2025-12-24 | 21.87 | 21.95 | 0.08 | 0.37% | 21.75 | 22.08 | 7442 | 1633 | 0.53% |
| 2025-12-23 | 22.02 | 21.87 | -0.17 | -0.77% | 21.82 | 22.09 | 9385 | 2057 | 0.67% |
| 2025-12-22 | 22.09 | 22.04 | -0.06 | -0.27% | 21.92 | 22.22 | 13724 | 3028 | 0.98% |
| 2025-12-19 | 21.72 | 22.10 | 0.36 | 1.66% | 21.72 | 22.24 | 15034 | 3322 | 1.08% |
| 2025-12-18 | 21.85 | 21.74 | -0.25 | -1.14% | 21.69 | 22.25 | 13909 | 3050 | 1.00% |
| 2025-12-17 | 21.54 | 21.99 | 0.29 | 1.34% | 21.54 | 22.05 | 17673 | 3857 | 1.26% |
| 2025-12-16 | 22.22 | 21.70 | -0.57 | -2.56% | 21.55 | 22.25 | 17267 | 3774 | 1.24% |
| 2025-12-15 | 22.28 | 22.27 | -0.11 | -0.49% | 21.95 | 22.39 | 14374 | 3185 | 1.03% |
| 2025-12-12 | 22.08 | 22.38 | 0.30 | 1.36% | 21.80 | 22.38 | 13035 | 2884 | 0.93% |
| 2025-12-11 | 22.77 | 22.08 | -0.62 | -2.73% | 22.00 | 22.81 | 12928 | 2876 | 0.93% |
| 2025-12-10 | 22.70 | 22.70 | 0.01 | 0.04% | 22.57 | 22.94 | 8428 | 1915 | 0.60% |
| 2025-12-09 | 22.97 | 22.69 | -0.37 | -1.60% | 22.68 | 23.00 | 10943 | 2493 | 0.78% |
| 2025-12-08 | 23.16 | 23.06 | 0.02 | 0.09% | 22.82 | 23.16 | 10323 | 2372 | 0.74% |
| 2025-12-05 | 23.22 | 23.04 | -0.21 | -0.90% | 22.80 | 23.58 | 18909 | 4357 | 1.35% |
| 2025-12-04 | 23.75 | 23.25 | -0.60 | -2.52% | 23.06 | 23.88 | 17345 | 4049 | 1.24% |
| 2025-12-03 | 24.25 | 23.85 | -0.40 | -1.65% | 23.49 | 24.53 | 16862 | 4032 | 1.21% |
| 2025-12-02 | 24.17 | 24.25 | 0.05 | 0.21% | 23.88 | 24.59 | 18589 | 4507 | 1.33% |
| 2025-12-01 | 24.11 | 24.20 | 0.29 | 1.21% | 23.82 | 24.33 | 13367 | 3219 | 0.96% |
| 2025-11-28 | 23.94 | 23.91 | -0.15 | -0.62% | 23.58 | 23.99 | 11037 | 2625 | 0.79% |
| 2025-11-27 | 23.97 | 24.06 | 0.26 | 1.09% | 23.82 | 24.33 | 13583 | 3277 | 0.97% |
| 2025-11-26 | 23.84 | 23.80 | 0.06 | 0.25% | 23.61 | 24.19 | 9272 | 2214 | 0.66% |
| 2025-11-25 | 23.76 | 23.74 | 0.00 | 0.00% | 23.69 | 24.24 | 10378 | 2482 | 0.74% |
| 2025-11-24 | 23.66 | 23.74 | 0.25 | 1.06% | 23.42 | 24.28 | 12514 | 2980 | 0.90% |
| 2025-11-21 | 24.48 | 23.49 | -1.09 | -4.43% | 23.25 | 24.66 | 19969 | 4749 | 1.43% |
| 2025-11-20 | 25.06 | 24.58 | -0.48 | -1.92% | 24.31 | 25.27 | 18625 | 4590 | 1.33% |
| 2025-11-19 | 25.28 | 25.06 | -0.22 | -0.87% | 24.83 | 25.57 | 18326 | 4605 | 1.31% |
| 2025-11-18 | 25.52 | 25.28 | -0.31 | -1.21% | 25.10 | 25.78 | 30745 | 7789 | 2.20% |
| 2025-11-17 | 25.77 | 25.59 | -0.31 | -1.20% | 25.51 | 26.38 | 38756 | 10040 | 2.77% |
| 2025-11-14 | 25.51 | 25.90 | 0.22 | 0.86% | 25.18 | 26.53 | 48098 | 12530 | 3.44% |
| 2025-11-13 | 25.14 | 25.68 | 0.64 | 2.56% | 24.70 | 26.06 | 40971 | 10377 | 2.93% |
| 2025-11-12 | 24.09 | 25.04 | 0.95 | 3.94% | 23.92 | 25.89 | 39532 | 9852 | 2.83% |
| 2025-11-11 | 24.38 | 24.09 | -0.30 | -1.23% | 23.91 | 24.47 | 12456 | 2996 | 0.89% |
| 2025-11-10 | 23.90 | 24.39 | 0.50 | 2.09% | 23.80 | 24.39 | 18334 | 4441 | 1.31% |
| 2025-11-07 | 23.88 | 23.89 | -0.01 | -0.04% | 23.70 | 24.20 | 12589 | 3016 | 0.90% |
| 2025-11-06 | 23.67 | 23.90 | 0.43 | 1.83% | 23.36 | 24.13 | 15968 | 3815 | 1.14% |
| 2025-11-05 | 22.92 | 23.47 | 0.33 | 1.43% | 22.90 | 23.63 | 14017 | 3290 | 1.00% |
| 2025-11-04 | 23.42 | 23.14 | -0.28 | -1.20% | 22.95 | 23.42 | 15012 | 3478 | 1.07% |
| 2025-11-03 | 23.24 | 23.42 | 0.17 | 0.73% | 23.00 | 23.47 | 20044 | 4666 | 1.43% |
| 2025-10-31 | 22.92 | 23.25 | 0.43 | 1.88% | 22.31 | 23.38 | 20965 | 4830 | 1.50% |
| 2025-10-30 | 23.05 | 22.82 | -0.22 | -0.95% | 22.67 | 23.34 | 21184 | 4862 | 1.52% |
| 2025-10-29 | 24.03 | 23.04 | -1.02 | -4.24% | 22.30 | 24.03 | 53189 | 12103 | 3.81% |
| 2025-10-28 | 24.21 | 24.06 | -0.23 | -0.95% | 23.90 | 24.21 | 10146 | 2439 | 0.73% |
| 2025-10-27 | 23.78 | 24.29 | 0.51 | 2.14% | 23.78 | 24.38 | 13817 | 3340 | 0.99% |