| 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 | 22.94 | 23.12 | 0.41 | 1.81% | 22.56 | 23.45 | 90684 | 20897 | 4.65% |
| 2026-02-02 | 22.96 | 22.71 | -0.46 | -1.99% | 22.30 | 23.42 | 126208 | 28959 | 6.48% |
| 2026-01-30 | 24.02 | 23.17 | -1.63 | -6.57% | 22.48 | 24.70 | 242980 | 56602 | 12.47% |
| 2026-01-29 | 26.50 | 24.80 | -1.85 | -6.94% | 24.69 | 28.68 | 191362 | 50744 | 9.82% |
| 2026-01-28 | 27.60 | 26.65 | -1.08 | -3.89% | 25.88 | 28.16 | 185040 | 49215 | 9.50% |
| 2026-01-27 | 27.78 | 27.73 | -0.84 | -2.94% | 27.27 | 28.43 | 126891 | 35239 | 6.51% |
| 2026-01-26 | 26.29 | 28.57 | 2.28 | 8.67% | 25.94 | 28.88 | 234361 | 65549 | 12.03% |
| 2026-01-23 | 25.71 | 26.29 | 0.37 | 1.43% | 25.60 | 26.70 | 117773 | 30871 | 6.04% |
| 2026-01-22 | 27.10 | 25.92 | -1.57 | -5.71% | 25.02 | 27.48 | 203346 | 52730 | 10.43% |
| 2026-01-21 | 25.00 | 27.49 | 1.19 | 4.52% | 24.74 | 27.99 | 235433 | 62278 | 12.08% |
| 2026-01-20 | 26.65 | 26.30 | -0.81 | -2.99% | 25.60 | 27.17 | 167928 | 43956 | 8.62% |
| 2026-01-19 | 25.03 | 27.11 | 1.78 | 7.03% | 24.30 | 27.49 | 220561 | 57584 | 11.32% |
| 2026-01-16 | 26.15 | 25.33 | -0.76 | -2.91% | 25.10 | 28.20 | 249004 | 66728 | 12.78% |
| 2026-01-15 | 26.05 | 26.09 | -0.76 | -2.83% | 25.30 | 27.55 | 189502 | 50068 | 9.72% |
| 2026-01-14 | 25.90 | 26.85 | 0.52 | 1.97% | 25.00 | 27.30 | 326646 | 85423 | 16.76% |
| 2026-01-13 | 24.24 | 26.33 | 2.20 | 9.12% | 24.10 | 27.98 | 364874 | 94290 | 18.72% |
| 2026-01-12 | 24.90 | 24.13 | -0.63 | -2.54% | 23.15 | 25.10 | 294308 | 70733 | 15.10% |
| 2026-01-09 | 22.00 | 24.76 | 2.48 | 11.13% | 21.83 | 25.00 | 304920 | 71670 | 15.65% |
| 2026-01-08 | 23.12 | 22.28 | -1.10 | -4.70% | 22.00 | 23.36 | 227367 | 50980 | 11.67% |
| 2026-01-07 | 22.80 | 23.38 | 0.22 | 0.95% | 22.65 | 24.79 | 291368 | 68708 | 14.95% |
| 2026-01-06 | 21.34 | 23.16 | 1.81 | 8.48% | 21.34 | 24.30 | 343538 | 78600 | 17.63% |
| 2026-01-05 | 19.09 | 21.35 | 2.35 | 12.37% | 19.09 | 21.85 | 320392 | 66164 | 16.44% |
| 2025-12-31 | 19.36 | 19.00 | -0.31 | -1.61% | 18.94 | 19.74 | 170892 | 32898 | 8.77% |
| 2025-12-30 | 19.33 | 19.31 | -0.37 | -1.88% | 18.92 | 19.88 | 146680 | 28382 | 7.53% |
| 2025-12-29 | 20.17 | 19.68 | -0.49 | -2.43% | 19.28 | 20.17 | 232806 | 45807 | 11.95% |
| 2025-12-26 | 18.23 | 20.17 | 2.12 | 11.75% | 17.80 | 20.58 | 333947 | 64732 | 17.14% |
| 2025-12-25 | 18.32 | 18.05 | -0.45 | -2.43% | 17.66 | 18.46 | 137241 | 24656 | 7.04% |
| 2025-12-24 | 18.80 | 18.50 | -0.26 | -1.39% | 18.41 | 18.98 | 126484 | 23511 | 6.49% |
| 2025-12-23 | 19.21 | 18.76 | -0.65 | -3.35% | 18.21 | 19.21 | 234675 | 43883 | 12.04% |
| 2025-12-22 | 17.50 | 19.41 | 1.82 | 10.35% | 17.50 | 20.08 | 308218 | 58726 | 15.82% |
| 2025-12-19 | 17.28 | 17.59 | 0.31 | 1.79% | 17.05 | 17.78 | 108262 | 18862 | 5.56% |
| 2025-12-18 | 17.63 | 17.28 | -0.62 | -3.46% | 17.22 | 18.13 | 125892 | 22253 | 6.46% |
| 2025-12-17 | 17.00 | 17.90 | 0.84 | 4.92% | 16.70 | 18.15 | 151500 | 26453 | 7.77% |
| 2025-12-16 | 17.60 | 17.06 | -0.24 | -1.39% | 16.60 | 17.60 | 144209 | 24509 | 7.40% |
| 2025-12-15 | 17.71 | 17.30 | -0.84 | -4.63% | 17.23 | 18.07 | 135837 | 23804 | 6.97% |
| 2025-12-12 | 18.20 | 18.14 | 0.01 | 0.06% | 17.63 | 18.55 | 202008 | 36784 | 10.37% |
| 2025-12-11 | 18.02 | 18.13 | 0.27 | 1.51% | 17.61 | 18.88 | 255062 | 46414 | 13.09% |
| 2025-12-10 | 17.62 | 17.86 | 0.09 | 0.51% | 17.35 | 18.26 | 143036 | 25381 | 7.34% |
| 2025-12-09 | 17.99 | 17.77 | -0.31 | -1.71% | 17.63 | 18.19 | 187899 | 33588 | 9.64% |
| 2025-12-08 | 18.23 | 18.08 | -0.93 | -4.89% | 17.41 | 18.49 | 327832 | 59012 | 16.82% |
| 2025-12-05 | 18.45 | 19.01 | 1.86 | 10.85% | 18.45 | 20.12 | 416876 | 80353 | 21.39% |
| 2025-12-04 | 17.75 | 17.15 | -0.69 | -3.87% | 17.04 | 18.50 | 189111 | 33104 | 9.70% |
| 2025-12-03 | 18.94 | 17.84 | -1.04 | -5.51% | 17.67 | 18.94 | 172310 | 31026 | 8.84% |
| 2025-12-02 | 19.68 | 18.88 | -1.11 | -5.55% | 18.40 | 19.86 | 221360 | 41789 | 11.36% |
| 2025-12-01 | 19.72 | 19.99 | 0.37 | 1.89% | 19.67 | 20.65 | 245823 | 49529 | 12.61% |
| 2025-11-28 | 19.37 | 19.62 | 0.28 | 1.45% | 19.37 | 20.39 | 238244 | 47317 | 12.23% |
| 2025-11-27 | 18.81 | 19.34 | 0.04 | 0.21% | 18.51 | 20.59 | 351414 | 69346 | 18.03% |
| 2025-11-26 | 20.05 | 19.30 | -1.79 | -8.49% | 18.60 | 20.98 | 456190 | 88783 | 23.41% |
| 2025-11-25 | 21.76 | 21.09 | -0.56 | -2.59% | 20.88 | 23.09 | 447930 | 98784 | 22.98% |
| 2025-11-24 | 21.09 | 21.65 | 0.54 | 2.56% | 20.49 | 23.10 | 458273 | 99126 | 23.52% |
| 2025-11-21 | 20.60 | 21.11 | 0.31 | 1.49% | 19.61 | 22.67 | 590720 | 126676 | 30.31% |
| 2025-11-20 | 18.20 | 20.80 | 3.47 | 20.02% | 18.20 | 20.80 | 302949 | 60602 | 15.55% |
| 2025-11-19 | 16.42 | 17.33 | 0.95 | 5.80% | 16.05 | 17.50 | 211206 | 35702 | 10.84% |
| 2025-11-18 | 18.72 | 16.38 | -2.35 | -12.55% | 16.25 | 19.28 | 250347 | 43316 | 12.85% |
| 2025-11-17 | 17.97 | 18.73 | 0.89 | 4.99% | 17.56 | 19.28 | 228125 | 41786 | 11.71% |
| 2025-11-14 | 17.96 | 17.84 | -0.27 | -1.49% | 17.10 | 18.18 | 165882 | 29443 | 8.51% |
| 2025-11-13 | 18.37 | 18.11 | -0.30 | -1.63% | 17.40 | 18.88 | 236725 | 42585 | 12.15% |
| 2025-11-12 | 18.01 | 18.41 | 0.04 | 0.22% | 17.49 | 19.13 | 306722 | 56632 | 15.74% |
| 2025-11-11 | 16.31 | 18.37 | 2.05 | 12.56% | 16.30 | 18.70 | 273276 | 48486 | 14.02% |
| 2025-11-10 | 17.38 | 16.32 | -0.08 | -0.49% | 16.18 | 17.38 | 185615 | 30793 | 9.52% |
| 2025-11-07 | 15.36 | 16.40 | 1.05 | 6.84% | 15.11 | 16.82 | 222751 | 35967 | 11.43% |
| 2025-11-06 | 15.10 | 15.35 | -0.03 | -0.20% | 14.79 | 15.50 | 132229 | 20052 | 6.79% |
| 2025-11-05 | 14.50 | 15.38 | 0.55 | 3.71% | 14.12 | 15.54 | 160431 | 24049 | 8.23% |
| 2025-11-04 | 15.10 | 14.83 | -0.41 | -2.69% | 14.58 | 15.29 | 113506 | 16855 | 5.82% |
| 2025-11-03 | 15.59 | 15.24 | -0.42 | -2.68% | 14.75 | 15.70 | 144534 | 21943 | 7.42% |
| 2025-10-31 | 15.85 | 15.66 | 0.62 | 4.12% | 15.30 | 16.43 | 218754 | 34658 | 11.23% |
| 2025-10-30 | 15.22 | 15.04 | -0.26 | -1.70% | 14.68 | 15.49 | 131208 | 19692 | 6.73% |
| 2025-10-29 | 15.64 | 15.30 | -0.49 | -3.10% | 14.94 | 16.49 | 191853 | 29596 | 9.84% |
| 2025-10-28 | 15.17 | 15.79 | 1.13 | 7.71% | 14.66 | 16.00 | 255448 | 38813 | 13.11% |
| 2025-10-27 | 14.86 | 14.66 | -0.02 | -0.14% | 14.20 | 14.97 | 192379 | 28102 | 9.87% |