| 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 | 23.60 | 24.14 | 0.86 | 3.69% | 22.64 | 24.25 | 932535 | 219727 | 9.47% |
| 2026-02-02 | 23.83 | 23.28 | -0.55 | -2.31% | 23.10 | 24.30 | 742106 | 175730 | 7.53% |
| 2026-01-30 | 23.81 | 23.83 | -0.05 | -0.21% | 23.60 | 24.84 | 840996 | 202854 | 8.54% |
| 2026-01-29 | 23.10 | 23.88 | 0.26 | 1.10% | 22.66 | 25.12 | 1330384 | 321085 | 13.51% |
| 2026-01-28 | 23.97 | 23.62 | 0.03 | 0.13% | 23.30 | 24.80 | 1333193 | 319665 | 13.54% |
| 2026-01-27 | 23.10 | 23.59 | 1.04 | 4.61% | 22.63 | 24.21 | 1306834 | 305563 | 13.27% |
| 2026-01-26 | 22.55 | 22.55 | 0.93 | 4.30% | 22.00 | 23.43 | 1115435 | 252928 | 11.33% |
| 2026-01-23 | 21.51 | 21.62 | 0.17 | 0.79% | 21.45 | 21.90 | 441235 | 95573 | 4.48% |
| 2026-01-22 | 21.50 | 21.45 | 0.29 | 1.37% | 21.21 | 21.69 | 387981 | 83111 | 3.94% |
| 2026-01-21 | 21.00 | 21.16 | -0.06 | -0.28% | 20.87 | 21.52 | 386312 | 82118 | 3.92% |
| 2026-01-20 | 21.86 | 21.22 | -0.48 | -2.21% | 20.89 | 22.23 | 482064 | 102962 | 4.89% |
| 2026-01-19 | 22.02 | 21.70 | -0.66 | -2.95% | 21.65 | 22.28 | 533865 | 116956 | 5.42% |
| 2026-01-16 | 23.36 | 22.36 | -1.23 | -5.21% | 22.32 | 23.56 | 943474 | 214225 | 9.58% |
| 2026-01-15 | 24.10 | 23.59 | -0.75 | -3.08% | 23.23 | 24.70 | 942196 | 223920 | 9.57% |
| 2026-01-14 | 23.04 | 24.34 | 1.15 | 4.96% | 23.04 | 24.97 | 1539346 | 371245 | 15.63% |
| 2026-01-13 | 23.92 | 23.19 | -0.72 | -3.01% | 23.16 | 24.66 | 1303827 | 310074 | 13.24% |
| 2026-01-12 | 23.34 | 23.91 | 1.06 | 4.64% | 22.85 | 24.14 | 1620256 | 381874 | 16.45% |
| 2026-01-09 | 21.20 | 22.85 | 2.14 | 10.33% | 21.13 | 23.65 | 1580411 | 357401 | 16.05% |
| 2026-01-08 | 19.77 | 20.71 | 0.63 | 3.14% | 19.70 | 21.10 | 889508 | 184636 | 9.03% |
| 2026-01-07 | 19.60 | 20.08 | 0.48 | 2.45% | 19.54 | 20.57 | 771095 | 154500 | 7.83% |
| 2026-01-06 | 19.09 | 19.60 | 0.49 | 2.56% | 19.04 | 19.88 | 503727 | 98583 | 5.11% |
| 2026-01-05 | 18.48 | 19.11 | 0.62 | 3.35% | 18.48 | 19.13 | 352216 | 66621 | 3.58% |
| 2025-12-31 | 18.57 | 18.49 | -0.01 | -0.05% | 18.33 | 18.67 | 191466 | 35462 | 1.94% |
| 2025-12-30 | 18.40 | 18.50 | -0.04 | -0.22% | 18.28 | 18.66 | 181496 | 33597 | 1.84% |
| 2025-12-29 | 18.48 | 18.54 | 0.05 | 0.27% | 18.39 | 18.66 | 195182 | 36205 | 1.98% |
| 2025-12-26 | 18.43 | 18.49 | 0.04 | 0.22% | 18.31 | 18.58 | 197602 | 36454 | 2.01% |
| 2025-12-25 | 18.28 | 18.45 | 0.23 | 1.26% | 18.18 | 18.48 | 201746 | 37008 | 2.05% |
| 2025-12-24 | 18.18 | 18.22 | 0.10 | 0.55% | 18.09 | 18.29 | 151383 | 27577 | 1.54% |
| 2025-12-23 | 18.21 | 18.12 | -0.08 | -0.44% | 18.02 | 18.29 | 152274 | 27614 | 1.55% |
| 2025-12-22 | 18.09 | 18.20 | 0.12 | 0.66% | 18.08 | 18.38 | 174315 | 31781 | 1.77% |
| 2025-12-19 | 18.02 | 18.08 | 0.07 | 0.39% | 18.02 | 18.25 | 140186 | 25433 | 1.42% |
| 2025-12-18 | 18.06 | 18.01 | -0.26 | -1.42% | 17.99 | 18.28 | 141832 | 25703 | 1.44% |
| 2025-12-17 | 17.96 | 18.27 | 0.19 | 1.05% | 17.82 | 18.40 | 211644 | 38276 | 2.15% |
| 2025-12-16 | 18.77 | 18.08 | -0.68 | -3.62% | 18.02 | 18.78 | 292537 | 53290 | 2.97% |
| 2025-12-15 | 18.88 | 18.76 | -0.28 | -1.47% | 18.75 | 19.04 | 190925 | 36034 | 1.94% |
| 2025-12-12 | 18.84 | 19.04 | 0.15 | 0.79% | 18.78 | 19.22 | 227441 | 43308 | 2.31% |
| 2025-12-11 | 19.50 | 18.89 | -0.67 | -3.43% | 18.85 | 19.58 | 325527 | 62284 | 3.31% |
| 2025-12-10 | 19.45 | 19.56 | -0.33 | -1.66% | 19.15 | 19.70 | 451687 | 87584 | 4.59% |
| 2025-12-09 | 20.00 | 19.89 | 0.72 | 3.76% | 19.66 | 20.88 | 1019292 | 207509 | 10.35% |
| 2025-12-08 | 18.95 | 19.17 | 0.27 | 1.43% | 18.88 | 19.26 | 271453 | 51655 | 2.76% |
| 2025-12-05 | 18.75 | 18.90 | 0.13 | 0.69% | 18.47 | 19.20 | 180320 | 33891 | 1.83% |
| 2025-12-04 | 18.52 | 18.77 | 0.25 | 1.35% | 18.40 | 18.85 | 167732 | 31317 | 1.70% |
| 2025-12-03 | 18.97 | 18.52 | -0.47 | -2.47% | 18.50 | 19.08 | 241919 | 45214 | 2.46% |
| 2025-12-02 | 19.33 | 18.99 | -0.44 | -2.26% | 18.96 | 19.38 | 225879 | 43061 | 2.29% |
| 2025-12-01 | 19.01 | 19.43 | 0.27 | 1.41% | 18.94 | 19.55 | 258044 | 49755 | 2.62% |
| 2025-11-28 | 19.25 | 19.16 | 0.02 | 0.10% | 19.00 | 19.43 | 228622 | 43765 | 2.32% |
| 2025-11-27 | 19.60 | 19.14 | -0.63 | -3.19% | 19.13 | 19.66 | 387380 | 75216 | 3.93% |
| 2025-11-26 | 19.90 | 19.77 | -0.20 | -1.00% | 19.69 | 20.46 | 445581 | 89292 | 4.52% |
| 2025-11-25 | 19.70 | 19.97 | 0.16 | 0.81% | 19.69 | 20.35 | 570521 | 114727 | 5.79% |
| 2025-11-24 | 19.23 | 19.81 | 0.70 | 3.66% | 18.58 | 19.90 | 598636 | 116250 | 6.08% |
| 2025-11-21 | 19.18 | 19.11 | -0.34 | -1.75% | 19.10 | 19.65 | 422622 | 81891 | 4.29% |
| 2025-11-20 | 19.18 | 19.45 | 0.34 | 1.78% | 19.02 | 19.77 | 373962 | 72707 | 3.80% |
| 2025-11-19 | 19.70 | 19.11 | -0.33 | -1.70% | 19.01 | 19.80 | 251866 | 48450 | 2.56% |
| 2025-11-18 | 19.13 | 19.44 | 0.17 | 0.88% | 19.02 | 19.70 | 326682 | 63633 | 3.32% |
| 2025-11-17 | 18.70 | 19.27 | 0.40 | 2.12% | 18.61 | 19.44 | 307579 | 58882 | 3.12% |
| 2025-11-14 | 19.45 | 18.87 | -0.98 | -4.94% | 18.87 | 19.53 | 391052 | 75164 | 3.97% |
| 2025-11-13 | 18.80 | 19.85 | 1.12 | 5.98% | 18.58 | 19.95 | 428120 | 82202 | 4.35% |
| 2025-11-12 | 19.00 | 18.73 | -0.29 | -1.52% | 18.48 | 19.01 | 232805 | 43543 | 2.36% |
| 2025-11-11 | 19.34 | 19.02 | -0.24 | -1.25% | 18.94 | 19.38 | 213167 | 40727 | 2.16% |
| 2025-11-10 | 19.18 | 19.26 | 0.06 | 0.31% | 19.12 | 19.49 | 204959 | 39535 | 2.08% |
| 2025-11-07 | 19.34 | 19.20 | -0.30 | -1.54% | 19.15 | 19.55 | 245750 | 47348 | 2.50% |
| 2025-11-06 | 19.52 | 19.50 | 0.09 | 0.46% | 19.25 | 19.58 | 178538 | 34710 | 1.81% |
| 2025-11-05 | 19.35 | 19.41 | -0.27 | -1.37% | 19.20 | 19.55 | 251556 | 48789 | 2.55% |
| 2025-11-04 | 20.20 | 19.68 | -0.55 | -2.72% | 19.48 | 20.20 | 341347 | 67334 | 3.47% |
| 2025-11-03 | 20.16 | 20.23 | -0.06 | -0.30% | 20.04 | 20.37 | 262676 | 52993 | 2.67% |
| 2025-10-31 | 20.26 | 20.29 | -0.03 | -0.15% | 20.00 | 20.60 | 394291 | 80220 | 4.00% |
| 2025-10-30 | 20.03 | 20.32 | 0.43 | 2.16% | 19.89 | 20.88 | 644054 | 131946 | 6.54% |
| 2025-10-29 | 19.76 | 19.89 | 0.38 | 1.95% | 19.66 | 20.07 | 347193 | 68914 | 3.53% |
| 2025-10-28 | 19.55 | 19.51 | -0.06 | -0.31% | 19.35 | 19.79 | 266331 | 52144 | 2.70% |
| 2025-10-27 | 19.75 | 19.57 | -0.01 | -0.05% | 19.45 | 19.86 | 307833 | 60411 | 3.13% |