| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.36 | 21.33 | -0.05 | -0.23% | 21.08 | 21.39 | 50594 | 10743 | 1.30% |
| 2026-02-03 | 21.53 | 21.38 | 0.00 | 0.00% | 21.36 | 21.79 | 48951 | 10521 | 1.26% |
| 2026-02-02 | 21.80 | 21.38 | -0.48 | -2.20% | 21.35 | 22.12 | 48209 | 10484 | 1.24% |
| 2026-01-30 | 21.85 | 21.86 | -0.04 | -0.18% | 21.70 | 22.10 | 47393 | 10369 | 1.22% |
| 2026-01-29 | 21.80 | 21.90 | -0.48 | -2.14% | 21.55 | 22.19 | 86532 | 18953 | 2.22% |
| 2026-01-28 | 22.66 | 22.38 | -0.44 | -1.93% | 22.34 | 22.74 | 54860 | 12341 | 1.41% |
| 2026-01-27 | 23.25 | 22.82 | -0.44 | -1.89% | 22.47 | 23.25 | 80353 | 18273 | 2.06% |
| 2026-01-26 | 23.19 | 23.26 | 0.07 | 0.30% | 22.79 | 23.53 | 116236 | 26943 | 2.98% |
| 2026-01-23 | 22.86 | 23.19 | 0.57 | 2.52% | 22.66 | 23.37 | 110843 | 25648 | 2.85% |
| 2026-01-22 | 22.77 | 22.62 | -0.31 | -1.35% | 22.52 | 22.90 | 68222 | 15481 | 1.75% |
| 2026-01-21 | 22.35 | 22.93 | 0.43 | 1.91% | 22.29 | 23.45 | 127068 | 29192 | 3.26% |
| 2026-01-20 | 22.42 | 22.50 | 0.05 | 0.22% | 22.30 | 22.85 | 58926 | 13282 | 1.51% |
| 2026-01-19 | 22.37 | 22.45 | -0.06 | -0.27% | 22.30 | 22.77 | 57956 | 13036 | 1.49% |
| 2026-01-16 | 22.30 | 22.51 | 0.21 | 0.94% | 22.18 | 22.56 | 64366 | 14404 | 1.65% |
| 2026-01-15 | 22.61 | 22.30 | -0.43 | -1.89% | 22.15 | 22.82 | 77978 | 17461 | 2.00% |
| 2026-01-14 | 22.73 | 22.73 | -0.09 | -0.39% | 22.32 | 23.56 | 160067 | 36682 | 4.11% |
| 2026-01-13 | 21.86 | 22.82 | 1.01 | 4.63% | 21.86 | 23.12 | 221663 | 50279 | 5.69% |
| 2026-01-12 | 21.80 | 21.81 | 0.12 | 0.55% | 21.55 | 22.10 | 93203 | 20276 | 2.39% |
| 2026-01-09 | 21.38 | 21.69 | 0.42 | 1.97% | 21.26 | 21.75 | 78550 | 16886 | 2.02% |
| 2026-01-08 | 21.00 | 21.27 | 0.31 | 1.48% | 20.98 | 21.40 | 63220 | 13442 | 1.62% |
| 2026-01-07 | 21.00 | 20.96 | -0.03 | -0.14% | 20.89 | 21.14 | 58054 | 12208 | 1.49% |
| 2026-01-06 | 20.99 | 20.99 | 0.01 | 0.05% | 20.79 | 21.10 | 61803 | 12955 | 1.59% |
| 2026-01-05 | 20.48 | 20.98 | 0.52 | 2.54% | 20.40 | 20.99 | 67342 | 14008 | 1.73% |
| 2025-12-31 | 20.41 | 20.46 | 0.04 | 0.20% | 20.40 | 20.59 | 33624 | 6888 | 0.86% |
| 2025-12-30 | 20.39 | 20.42 | -0.06 | -0.29% | 20.30 | 20.50 | 31058 | 6344 | 0.80% |
| 2025-12-29 | 20.58 | 20.48 | -0.10 | -0.49% | 20.36 | 20.60 | 52221 | 10681 | 1.34% |
| 2025-12-26 | 20.59 | 20.58 | -0.09 | -0.44% | 20.52 | 20.80 | 30487 | 6293 | 0.78% |
| 2025-12-25 | 20.63 | 20.67 | 0.04 | 0.19% | 20.50 | 20.71 | 33698 | 6950 | 0.86% |
| 2025-12-24 | 20.27 | 20.63 | 0.33 | 1.63% | 20.26 | 20.63 | 40929 | 8391 | 1.05% |
| 2025-12-23 | 20.44 | 20.30 | -0.18 | -0.88% | 20.25 | 20.47 | 44932 | 9135 | 1.15% |
| 2025-12-22 | 20.62 | 20.48 | -0.09 | -0.44% | 20.38 | 20.63 | 58440 | 11963 | 1.50% |
| 2025-12-19 | 20.45 | 20.57 | 0.21 | 1.03% | 20.37 | 20.71 | 52107 | 10714 | 1.34% |
| 2025-12-18 | 20.41 | 20.36 | -0.13 | -0.63% | 20.35 | 20.54 | 35695 | 7290 | 0.92% |
| 2025-12-17 | 20.34 | 20.49 | 0.15 | 0.74% | 20.16 | 20.56 | 50014 | 10189 | 1.28% |
| 2025-12-16 | 20.73 | 20.34 | -0.46 | -2.21% | 20.30 | 20.78 | 56899 | 11618 | 1.46% |
| 2025-12-15 | 21.25 | 20.80 | -0.75 | -3.48% | 20.73 | 21.37 | 84286 | 17602 | 2.16% |
| 2025-12-12 | 21.30 | 21.55 | 0.30 | 1.41% | 21.10 | 21.55 | 84903 | 18111 | 2.18% |
| 2025-12-11 | 21.75 | 21.25 | -0.45 | -2.07% | 21.25 | 21.76 | 53398 | 11439 | 1.37% |
| 2025-12-10 | 21.91 | 21.70 | -0.28 | -1.27% | 21.66 | 22.04 | 44062 | 9604 | 1.13% |
| 2025-12-09 | 22.28 | 21.98 | -0.30 | -1.35% | 21.98 | 22.65 | 45004 | 10005 | 1.16% |
| 2025-12-08 | 22.28 | 22.28 | -0.02 | -0.09% | 22.16 | 22.66 | 61700 | 13808 | 1.58% |
| 2025-12-05 | 21.73 | 22.30 | 0.53 | 2.43% | 21.32 | 22.36 | 71020 | 15537 | 1.82% |
| 2025-12-04 | 21.29 | 21.77 | 0.52 | 2.45% | 20.89 | 21.96 | 65840 | 14043 | 1.69% |
| 2025-12-03 | 21.57 | 21.25 | -0.30 | -1.39% | 21.20 | 21.72 | 37678 | 8032 | 0.97% |
| 2025-12-02 | 21.85 | 21.55 | -0.30 | -1.37% | 21.53 | 21.94 | 36177 | 7825 | 0.93% |
| 2025-12-01 | 22.01 | 21.85 | -0.16 | -0.73% | 21.76 | 22.05 | 43112 | 9408 | 1.11% |
| 2025-11-28 | 21.88 | 22.01 | 0.11 | 0.50% | 21.82 | 22.06 | 28038 | 6145 | 0.72% |
| 2025-11-27 | 22.04 | 21.90 | -0.12 | -0.54% | 21.90 | 22.12 | 27365 | 6019 | 0.70% |
| 2025-11-26 | 22.14 | 22.02 | -0.11 | -0.50% | 22.02 | 22.42 | 31524 | 6991 | 0.81% |
| 2025-11-25 | 21.71 | 22.13 | 0.48 | 2.22% | 21.66 | 22.27 | 53023 | 11717 | 1.36% |
| 2025-11-24 | 21.45 | 21.65 | 0.25 | 1.17% | 21.40 | 21.77 | 31922 | 6902 | 0.82% |
| 2025-11-21 | 22.00 | 21.40 | -0.67 | -3.04% | 21.40 | 22.20 | 62326 | 13519 | 1.60% |
| 2025-11-20 | 22.50 | 22.07 | -0.33 | -1.47% | 22.05 | 22.58 | 42312 | 9408 | 1.09% |
| 2025-11-19 | 22.90 | 22.40 | -0.48 | -2.10% | 22.36 | 22.97 | 54955 | 12427 | 1.41% |
| 2025-11-18 | 23.28 | 22.88 | -0.42 | -1.80% | 22.81 | 23.30 | 64819 | 14902 | 1.66% |
| 2025-11-17 | 23.81 | 23.30 | -0.49 | -2.06% | 23.19 | 23.90 | 78130 | 18240 | 2.01% |
| 2025-11-14 | 23.61 | 23.79 | 0.04 | 0.17% | 23.60 | 24.13 | 81053 | 19399 | 2.08% |
| 2025-11-13 | 23.82 | 23.75 | -0.07 | -0.29% | 23.53 | 23.82 | 74340 | 17600 | 1.91% |
| 2025-11-12 | 23.69 | 23.82 | 0.41 | 1.75% | 23.41 | 23.99 | 114153 | 27049 | 2.93% |
| 2025-11-11 | 23.30 | 23.41 | 0.19 | 0.82% | 23.17 | 23.48 | 58562 | 13657 | 1.50% |
| 2025-11-10 | 23.14 | 23.22 | 0.04 | 0.17% | 22.97 | 23.32 | 52185 | 12075 | 1.34% |
| 2025-11-07 | 23.02 | 23.18 | 0.14 | 0.61% | 22.91 | 23.43 | 70682 | 16402 | 1.81% |
| 2025-11-06 | 23.23 | 23.04 | -0.10 | -0.43% | 22.96 | 23.24 | 42530 | 9791 | 1.09% |
| 2025-11-05 | 23.00 | 23.14 | 0.03 | 0.13% | 22.90 | 23.44 | 53870 | 12491 | 1.38% |
| 2025-11-04 | 23.53 | 23.11 | -0.18 | -0.77% | 22.95 | 23.53 | 59136 | 13677 | 1.52% |
| 2025-11-03 | 22.90 | 23.29 | 0.45 | 1.97% | 22.76 | 23.43 | 84023 | 19464 | 2.16% |
| 2025-10-31 | 22.56 | 22.84 | 0.34 | 1.51% | 22.49 | 22.95 | 54031 | 12318 | 1.39% |
| 2025-10-30 | 23.04 | 22.50 | -0.54 | -2.34% | 22.50 | 23.06 | 70985 | 16109 | 1.82% |
| 2025-10-29 | 23.08 | 23.04 | -0.05 | -0.22% | 22.80 | 23.13 | 51136 | 11719 | 1.31% |
| 2025-10-28 | 22.90 | 23.09 | 0.13 | 0.57% | 22.88 | 23.29 | 58235 | 13475 | 1.49% |
| 2025-10-27 | 23.00 | 22.96 | -0.21 | -0.91% | 22.70 | 23.15 | 80280 | 18393 | 2.06% |