| 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 | 23.00 | 23.11 | 0.01 | 0.04% | 22.86 | 23.30 | 72043 | 16611 | 2.01% |
| 2026-02-03 | 22.88 | 23.10 | 0.52 | 2.30% | 22.55 | 23.10 | 80753 | 18424 | 2.25% |
| 2026-02-02 | 22.80 | 22.58 | -0.23 | -1.01% | 22.50 | 23.39 | 104844 | 24111 | 2.92% |
| 2026-01-30 | 23.18 | 22.81 | -0.46 | -1.98% | 22.62 | 23.29 | 91789 | 20995 | 2.56% |
| 2026-01-29 | 23.10 | 23.27 | 0.01 | 0.04% | 22.81 | 23.69 | 100651 | 23466 | 2.80% |
| 2026-01-28 | 23.50 | 23.26 | -0.26 | -1.11% | 23.25 | 23.66 | 67630 | 15810 | 1.88% |
| 2026-01-27 | 23.72 | 23.52 | -0.20 | -0.84% | 23.11 | 23.80 | 87069 | 20361 | 2.43% |
| 2026-01-26 | 24.51 | 23.72 | -0.88 | -3.58% | 23.58 | 24.65 | 152548 | 36582 | 4.25% |
| 2026-01-23 | 24.29 | 24.60 | 0.34 | 1.40% | 24.29 | 24.89 | 110813 | 27196 | 3.09% |
| 2026-01-22 | 24.49 | 24.26 | -0.09 | -0.37% | 24.20 | 24.49 | 88579 | 21553 | 2.47% |
| 2026-01-21 | 24.31 | 24.35 | -0.08 | -0.33% | 24.01 | 24.52 | 87310 | 21222 | 2.43% |
| 2026-01-20 | 24.80 | 24.43 | -0.44 | -1.77% | 24.18 | 25.13 | 112412 | 27670 | 3.13% |
| 2026-01-19 | 24.70 | 24.87 | 0.07 | 0.28% | 24.50 | 24.96 | 98535 | 24391 | 2.74% |
| 2026-01-16 | 25.52 | 24.80 | -0.47 | -1.86% | 24.73 | 25.75 | 133805 | 33476 | 3.73% |
| 2026-01-15 | 26.47 | 25.27 | -1.44 | -5.39% | 25.00 | 26.65 | 210413 | 53941 | 5.86% |
| 2026-01-14 | 26.09 | 26.71 | 0.62 | 2.38% | 26.00 | 26.93 | 225738 | 59836 | 6.29% |
| 2026-01-13 | 26.34 | 26.09 | -0.20 | -0.76% | 25.96 | 27.15 | 223097 | 59024 | 6.21% |
| 2026-01-12 | 25.80 | 26.29 | 0.64 | 2.50% | 25.65 | 27.65 | 273031 | 72189 | 7.61% |
| 2026-01-09 | 24.21 | 25.65 | 1.43 | 5.90% | 24.10 | 25.85 | 223489 | 56052 | 6.23% |
| 2026-01-08 | 23.83 | 24.22 | 0.23 | 0.96% | 23.82 | 24.88 | 180964 | 44148 | 5.04% |
| 2026-01-07 | 23.66 | 23.99 | 0.19 | 0.80% | 23.60 | 24.43 | 160934 | 38573 | 4.48% |
| 2026-01-06 | 23.57 | 23.80 | 0.30 | 1.28% | 23.50 | 24.07 | 159507 | 37917 | 4.44% |
| 2026-01-05 | 23.85 | 23.50 | -0.34 | -1.43% | 23.30 | 23.98 | 207391 | 48915 | 5.78% |
| 2025-12-31 | 21.88 | 23.84 | 2.08 | 9.56% | 21.59 | 24.46 | 377266 | 86649 | 10.51% |
| 2025-12-30 | 21.80 | 21.76 | 0.27 | 1.26% | 21.21 | 21.92 | 160801 | 34783 | 4.48% |
| 2025-12-29 | 21.55 | 21.49 | -0.28 | -1.29% | 21.48 | 21.88 | 80702 | 17446 | 2.25% |
| 2025-12-26 | 21.90 | 21.77 | -0.18 | -0.82% | 21.63 | 22.13 | 100005 | 21799 | 2.79% |
| 2025-12-25 | 21.58 | 21.95 | 0.33 | 1.53% | 21.55 | 22.03 | 95118 | 20740 | 2.65% |
| 2025-12-24 | 21.49 | 21.62 | 0.26 | 1.22% | 21.27 | 21.80 | 86386 | 18636 | 2.41% |
| 2025-12-23 | 21.82 | 21.36 | -0.53 | -2.42% | 21.24 | 21.98 | 138165 | 29772 | 3.85% |
| 2025-12-22 | 21.89 | 21.89 | -0.19 | -0.86% | 21.70 | 22.06 | 155206 | 33933 | 4.32% |
| 2025-12-19 | 22.03 | 22.08 | 0.23 | 1.05% | 21.86 | 22.55 | 202127 | 44906 | 5.63% |
| 2025-12-18 | 22.10 | 21.85 | -0.59 | -2.63% | 21.82 | 22.76 | 256727 | 56852 | 7.15% |
| 2025-12-17 | 21.89 | 22.44 | 0.55 | 2.51% | 21.29 | 23.09 | 362166 | 80750 | 10.09% |
| 2025-12-16 | 21.56 | 21.89 | 0.26 | 1.20% | 21.52 | 22.50 | 230655 | 50647 | 6.43% |
| 2025-12-15 | 20.98 | 21.63 | 0.51 | 2.41% | 20.88 | 22.12 | 253384 | 54687 | 7.06% |
| 2025-12-12 | 21.20 | 21.12 | 0.11 | 0.52% | 20.87 | 21.84 | 274378 | 58445 | 7.64% |
| 2025-12-11 | 20.30 | 21.01 | 0.68 | 3.34% | 20.10 | 21.34 | 291615 | 60791 | 8.12% |
| 2025-12-10 | 20.29 | 20.33 | 0.05 | 0.25% | 20.12 | 20.44 | 61067 | 12375 | 1.70% |
| 2025-12-09 | 20.50 | 20.28 | -0.26 | -1.27% | 20.25 | 20.76 | 92549 | 18907 | 2.58% |
| 2025-12-08 | 19.96 | 20.54 | 0.59 | 2.96% | 19.90 | 20.72 | 141702 | 28933 | 3.95% |
| 2025-12-05 | 20.01 | 19.95 | 0.01 | 0.05% | 19.63 | 20.19 | 84119 | 16771 | 2.34% |
| 2025-12-04 | 20.05 | 19.94 | -0.12 | -0.60% | 19.90 | 20.48 | 108910 | 21985 | 3.03% |
| 2025-12-03 | 20.01 | 20.06 | 0.06 | 0.30% | 19.88 | 20.25 | 79437 | 15924 | 2.21% |
| 2025-12-02 | 20.48 | 20.00 | -0.34 | -1.67% | 19.89 | 20.50 | 88712 | 17790 | 2.47% |
| 2025-12-01 | 20.60 | 20.34 | -0.17 | -0.83% | 20.27 | 20.71 | 106411 | 21762 | 2.96% |
| 2025-11-28 | 20.50 | 20.51 | 0.12 | 0.59% | 20.36 | 20.98 | 132170 | 27207 | 3.68% |
| 2025-11-27 | 19.90 | 20.39 | 0.54 | 2.72% | 19.90 | 21.15 | 280508 | 57970 | 7.81% |
| 2025-11-26 | 19.33 | 19.85 | 0.50 | 2.58% | 19.33 | 19.97 | 148089 | 29152 | 4.13% |
| 2025-11-25 | 19.20 | 19.35 | 0.25 | 1.31% | 19.17 | 19.55 | 117517 | 22749 | 3.27% |
| 2025-11-24 | 19.52 | 19.10 | -0.19 | -0.98% | 18.96 | 19.58 | 135170 | 25947 | 3.77% |
| 2025-11-21 | 20.21 | 19.29 | -1.20 | -5.86% | 19.22 | 20.61 | 238395 | 46933 | 6.64% |
| 2025-11-20 | 22.00 | 20.49 | -1.86 | -8.32% | 20.42 | 22.15 | 341829 | 72144 | 9.52% |
| 2025-11-19 | 21.69 | 22.35 | 0.71 | 3.28% | 21.69 | 22.85 | 362429 | 80821 | 10.10% |
| 2025-11-18 | 21.72 | 21.64 | 0.30 | 1.41% | 21.06 | 22.35 | 288585 | 62827 | 8.04% |
| 2025-11-17 | 21.51 | 21.34 | 0.32 | 1.52% | 21.23 | 22.00 | 156631 | 33814 | 4.36% |
| 2025-11-14 | 21.31 | 21.02 | -0.49 | -2.28% | 21.02 | 21.86 | 110890 | 23651 | 3.09% |
| 2025-11-13 | 21.00 | 21.51 | 0.43 | 2.04% | 20.91 | 21.76 | 147207 | 31432 | 4.10% |
| 2025-11-12 | 21.11 | 21.08 | -0.11 | -0.52% | 20.95 | 21.38 | 121193 | 25621 | 3.38% |
| 2025-11-11 | 21.20 | 21.19 | -0.07 | -0.33% | 20.91 | 21.36 | 132143 | 27905 | 3.68% |
| 2025-11-10 | 20.68 | 21.26 | 0.30 | 1.43% | 20.57 | 21.44 | 181739 | 38237 | 5.06% |
| 2025-11-07 | 20.71 | 20.96 | 0.13 | 0.62% | 20.63 | 21.38 | 144494 | 30403 | 4.03% |
| 2025-11-06 | 20.73 | 20.83 | 0.30 | 1.46% | 20.72 | 21.16 | 149144 | 31138 | 4.15% |
| 2025-11-05 | 20.13 | 20.53 | 0.30 | 1.48% | 20.01 | 20.97 | 166167 | 34361 | 4.63% |
| 2025-11-04 | 20.26 | 20.23 | -0.07 | -0.34% | 19.90 | 20.29 | 128489 | 25792 | 3.58% |
| 2025-11-03 | 20.53 | 20.30 | -0.13 | -0.64% | 20.07 | 20.54 | 113709 | 23055 | 3.17% |
| 2025-10-31 | 20.30 | 20.43 | 0.56 | 2.82% | 20.10 | 20.46 | 158288 | 32155 | 4.41% |
| 2025-10-30 | 21.30 | 19.87 | -2.27 | -10.25% | 19.83 | 21.38 | 399482 | 81661 | 11.13% |
| 2025-10-29 | 22.02 | 22.14 | 0.02 | 0.09% | 21.39 | 22.19 | 170890 | 37200 | 4.76% |
| 2025-10-28 | 22.48 | 22.12 | -0.37 | -1.65% | 21.92 | 22.49 | 135060 | 29884 | 3.76% |
| 2025-10-27 | 22.50 | 22.49 | -0.29 | -1.27% | 22.29 | 22.87 | 144440 | 32527 | 4.02% |