| 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 | 21.15 | 21.46 | 0.41 | 1.95% | 21.05 | 21.49 | 18841 | 4022 | 1.71% |
| 2026-02-02 | 21.20 | 21.05 | -0.12 | -0.57% | 21.00 | 21.72 | 27920 | 5979 | 2.53% |
| 2026-01-30 | 20.82 | 21.17 | 0.16 | 0.76% | 20.66 | 21.26 | 26690 | 5597 | 2.42% |
| 2026-01-29 | 21.69 | 21.01 | -0.68 | -3.14% | 21.00 | 21.83 | 28899 | 6174 | 2.62% |
| 2026-01-28 | 22.43 | 21.69 | -0.56 | -2.52% | 21.62 | 22.43 | 25655 | 5601 | 2.33% |
| 2026-01-27 | 22.13 | 22.25 | 0.03 | 0.14% | 21.26 | 22.32 | 35825 | 7823 | 3.25% |
| 2026-01-26 | 23.20 | 22.22 | -0.48 | -2.11% | 21.98 | 23.30 | 33945 | 7593 | 3.08% |
| 2026-01-23 | 22.78 | 22.70 | 0.08 | 0.35% | 22.47 | 22.89 | 25896 | 5853 | 2.35% |
| 2026-01-22 | 22.32 | 22.62 | 0.28 | 1.25% | 22.32 | 22.97 | 33632 | 7626 | 3.05% |
| 2026-01-21 | 22.10 | 22.34 | 0.08 | 0.36% | 22.08 | 22.55 | 28338 | 6338 | 2.57% |
| 2026-01-20 | 22.44 | 22.26 | -0.15 | -0.67% | 22.13 | 23.13 | 56606 | 12790 | 5.13% |
| 2026-01-19 | 22.00 | 22.41 | 0.46 | 2.10% | 21.80 | 22.47 | 35717 | 7966 | 3.24% |
| 2026-01-16 | 22.16 | 21.95 | 0.17 | 0.78% | 21.81 | 22.30 | 38540 | 8480 | 3.50% |
| 2026-01-15 | 21.93 | 21.78 | -0.36 | -1.63% | 21.60 | 22.30 | 38538 | 8415 | 3.50% |
| 2026-01-14 | 22.30 | 22.14 | -0.17 | -0.76% | 21.71 | 22.66 | 55553 | 12354 | 5.04% |
| 2026-01-13 | 22.58 | 22.31 | -0.37 | -1.63% | 22.11 | 22.80 | 44446 | 9945 | 4.03% |
| 2026-01-12 | 21.87 | 22.68 | 0.97 | 4.47% | 21.70 | 22.93 | 56019 | 12544 | 5.08% |
| 2026-01-09 | 21.20 | 21.71 | 0.43 | 2.02% | 21.20 | 21.95 | 36564 | 7928 | 3.32% |
| 2026-01-08 | 20.87 | 21.28 | 0.42 | 2.01% | 20.78 | 21.42 | 33270 | 7069 | 3.02% |
| 2026-01-07 | 21.10 | 20.86 | -0.25 | -1.18% | 20.80 | 21.28 | 27692 | 5802 | 2.51% |
| 2026-01-06 | 21.03 | 21.11 | 0.18 | 0.86% | 21.01 | 21.39 | 29791 | 6302 | 2.70% |
| 2026-01-05 | 20.72 | 20.93 | 0.21 | 1.01% | 20.65 | 21.00 | 24610 | 5147 | 2.23% |
| 2025-12-31 | 20.81 | 20.72 | -0.06 | -0.29% | 20.50 | 20.95 | 28625 | 5926 | 2.60% |
| 2025-12-30 | 20.58 | 20.78 | 0.17 | 0.82% | 20.31 | 21.12 | 32826 | 6821 | 2.98% |
| 2025-12-29 | 20.60 | 20.61 | 0.20 | 0.98% | 20.26 | 20.74 | 21846 | 4488 | 1.98% |
| 2025-12-26 | 20.77 | 20.41 | -0.36 | -1.73% | 20.25 | 20.95 | 26219 | 5391 | 2.38% |
| 2025-12-25 | 20.43 | 20.77 | 0.70 | 3.49% | 20.02 | 20.78 | 32387 | 6634 | 2.94% |
| 2025-12-24 | 19.98 | 20.07 | 0.37 | 1.88% | 19.71 | 20.14 | 18981 | 3799 | 1.72% |
| 2025-12-23 | 20.26 | 19.70 | -0.51 | -2.52% | 19.60 | 20.26 | 21185 | 4188 | 1.92% |
| 2025-12-22 | 19.77 | 20.21 | 0.49 | 2.48% | 19.77 | 20.46 | 24783 | 5020 | 2.25% |
| 2025-12-19 | 19.49 | 19.72 | 0.25 | 1.28% | 19.49 | 19.83 | 16838 | 3321 | 1.53% |
| 2025-12-18 | 19.07 | 19.47 | 0.21 | 1.09% | 19.07 | 19.67 | 19568 | 3811 | 1.77% |
| 2025-12-17 | 19.22 | 19.26 | -0.08 | -0.41% | 18.81 | 19.50 | 26431 | 5044 | 2.40% |
| 2025-12-16 | 19.75 | 19.34 | -0.52 | -2.62% | 19.25 | 19.90 | 21467 | 4177 | 1.95% |
| 2025-12-15 | 19.85 | 19.86 | -0.16 | -0.80% | 19.65 | 20.15 | 23943 | 4764 | 2.17% |
| 2025-12-12 | 20.31 | 20.02 | -0.20 | -0.99% | 19.96 | 20.47 | 24694 | 4986 | 2.24% |
| 2025-12-11 | 20.79 | 20.22 | -0.41 | -1.99% | 20.22 | 20.79 | 19035 | 3883 | 1.73% |
| 2025-12-10 | 20.81 | 20.63 | -0.18 | -0.86% | 20.48 | 20.83 | 18973 | 3917 | 1.72% |
| 2025-12-09 | 21.18 | 20.81 | -0.36 | -1.70% | 20.81 | 21.22 | 20208 | 4243 | 1.83% |
| 2025-12-08 | 21.24 | 21.17 | -0.07 | -0.33% | 20.96 | 21.32 | 22799 | 4816 | 2.07% |
| 2025-12-05 | 20.54 | 21.24 | 0.78 | 3.81% | 20.21 | 21.25 | 28045 | 5837 | 2.54% |
| 2025-12-04 | 20.60 | 20.46 | 0.10 | 0.49% | 20.16 | 20.90 | 24574 | 5054 | 2.23% |
| 2025-12-03 | 20.89 | 20.36 | -0.44 | -2.12% | 20.23 | 20.96 | 21392 | 4373 | 1.94% |
| 2025-12-02 | 21.18 | 20.80 | -0.41 | -1.93% | 20.74 | 21.36 | 17197 | 3592 | 1.56% |
| 2025-12-01 | 21.01 | 21.21 | 0.09 | 0.43% | 21.01 | 21.39 | 16489 | 3504 | 1.50% |
| 2025-11-28 | 20.76 | 21.12 | 0.28 | 1.34% | 20.62 | 21.15 | 17832 | 3730 | 1.62% |
| 2025-11-27 | 20.72 | 20.84 | 0.13 | 0.63% | 20.58 | 21.00 | 16419 | 3422 | 1.49% |
| 2025-11-26 | 20.88 | 20.71 | -0.21 | -1.00% | 20.69 | 21.33 | 17547 | 3680 | 1.59% |
| 2025-11-25 | 20.90 | 20.92 | 0.02 | 0.10% | 20.75 | 21.33 | 21958 | 4631 | 1.99% |
| 2025-11-24 | 20.47 | 20.90 | 0.76 | 3.77% | 20.10 | 20.93 | 30410 | 6244 | 2.76% |
| 2025-11-21 | 20.70 | 20.14 | -0.93 | -4.41% | 19.90 | 21.11 | 38242 | 7792 | 3.47% |
| 2025-11-20 | 21.40 | 21.07 | -0.36 | -1.68% | 21.01 | 21.66 | 21517 | 4561 | 1.95% |
| 2025-11-19 | 22.03 | 21.43 | -0.64 | -2.90% | 21.00 | 22.23 | 33690 | 7267 | 3.06% |
| 2025-11-18 | 22.38 | 22.07 | -0.45 | -2.00% | 22.00 | 22.52 | 29733 | 6583 | 2.70% |
| 2025-11-17 | 22.57 | 22.52 | -0.09 | -0.40% | 22.45 | 22.83 | 22095 | 4989 | 2.00% |
| 2025-11-14 | 22.68 | 22.61 | -0.17 | -0.75% | 22.46 | 22.94 | 20413 | 4629 | 1.85% |
| 2025-11-13 | 22.76 | 22.78 | 0.03 | 0.13% | 22.56 | 23.10 | 20011 | 4557 | 1.81% |
| 2025-11-12 | 23.14 | 22.75 | -0.48 | -2.07% | 22.59 | 23.20 | 23747 | 5423 | 2.15% |
| 2025-11-11 | 23.35 | 23.23 | -0.14 | -0.60% | 23.10 | 23.63 | 23592 | 5505 | 2.14% |
| 2025-11-10 | 23.68 | 23.37 | -0.25 | -1.06% | 23.25 | 23.69 | 23224 | 5426 | 2.11% |
| 2025-11-07 | 24.10 | 23.62 | -0.52 | -2.15% | 23.56 | 24.10 | 33840 | 8039 | 3.07% |
| 2025-11-06 | 24.00 | 24.14 | 0.26 | 1.09% | 23.56 | 24.45 | 48451 | 11628 | 4.39% |
| 2025-11-05 | 23.82 | 23.88 | -0.03 | -0.13% | 23.46 | 24.14 | 40726 | 9739 | 3.69% |
| 2025-11-04 | 23.98 | 23.91 | -0.20 | -0.83% | 23.67 | 24.60 | 87448 | 21038 | 7.93% |
| 2025-11-03 | 22.62 | 24.11 | 1.41 | 6.21% | 22.51 | 24.66 | 95925 | 22901 | 8.70% |
| 2025-10-31 | 22.15 | 22.70 | 0.59 | 2.67% | 22.15 | 22.79 | 27035 | 6114 | 2.45% |
| 2025-10-30 | 22.43 | 22.11 | -0.54 | -2.38% | 22.05 | 22.49 | 27582 | 6133 | 2.50% |
| 2025-10-29 | 22.85 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 21173 | 4793 | 1.92% |
| 2025-10-28 | 22.77 | 22.85 | 0.09 | 0.40% | 22.60 | 23.10 | 23279 | 5328 | 2.11% |
| 2025-10-27 | 23.00 | 22.76 | -0.14 | -0.61% | 22.62 | 23.15 | 20934 | 4775 | 1.90% |