| 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 | 23.10 | 23.38 | 0.27 | 1.17% | 22.63 | 23.60 | 58671 | 13488 | 4.01% |
| 2026-02-03 | 23.00 | 23.11 | 0.38 | 1.67% | 22.50 | 23.15 | 48307 | 11021 | 3.30% |
| 2026-02-02 | 23.02 | 22.73 | -0.54 | -2.32% | 22.68 | 23.66 | 54207 | 12516 | 3.70% |
| 2026-01-30 | 23.58 | 23.27 | 0.03 | 0.13% | 22.76 | 23.58 | 61337 | 14172 | 4.19% |
| 2026-01-29 | 24.16 | 23.24 | -0.95 | -3.93% | 23.18 | 24.16 | 97674 | 23106 | 6.67% |
| 2026-01-28 | 23.97 | 24.19 | -0.01 | -0.04% | 23.80 | 24.80 | 120172 | 29202 | 8.21% |
| 2026-01-27 | 23.21 | 24.20 | 1.19 | 5.17% | 22.27 | 24.42 | 181234 | 42331 | 12.38% |
| 2026-01-26 | 22.39 | 23.01 | 0.71 | 3.18% | 22.01 | 23.19 | 129307 | 29291 | 8.83% |
| 2026-01-23 | 21.83 | 22.30 | 0.37 | 1.69% | 21.75 | 22.70 | 94831 | 21104 | 6.48% |
| 2026-01-22 | 22.04 | 21.93 | -0.11 | -0.50% | 21.66 | 22.30 | 70848 | 15518 | 4.84% |
| 2026-01-21 | 21.60 | 22.04 | 0.30 | 1.38% | 21.25 | 22.68 | 93518 | 20650 | 6.39% |
| 2026-01-20 | 21.59 | 21.74 | 0.17 | 0.79% | 21.44 | 22.65 | 88633 | 19401 | 6.06% |
| 2026-01-19 | 21.30 | 21.57 | 0.20 | 0.94% | 20.68 | 21.61 | 77711 | 16483 | 5.31% |
| 2026-01-16 | 22.78 | 21.37 | -0.98 | -4.38% | 21.20 | 22.81 | 137152 | 29621 | 9.37% |
| 2026-01-15 | 21.59 | 22.35 | 0.77 | 3.57% | 21.50 | 23.41 | 151874 | 34301 | 10.38% |
| 2026-01-14 | 21.50 | 21.58 | 0.40 | 1.89% | 21.14 | 22.15 | 94736 | 20549 | 6.47% |
| 2026-01-13 | 21.54 | 21.18 | -0.27 | -1.26% | 21.06 | 22.00 | 66677 | 14297 | 4.56% |
| 2026-01-12 | 21.01 | 21.45 | 0.42 | 2.00% | 21.01 | 21.59 | 58877 | 12558 | 4.02% |
| 2026-01-09 | 20.88 | 21.03 | 0.15 | 0.72% | 20.73 | 21.21 | 44380 | 9313 | 3.03% |
| 2026-01-08 | 20.67 | 20.88 | 0.23 | 1.11% | 20.53 | 21.21 | 66829 | 13984 | 4.57% |
| 2026-01-07 | 20.71 | 20.65 | 0.02 | 0.10% | 20.43 | 20.90 | 41363 | 8540 | 2.83% |
| 2026-01-06 | 20.64 | 20.63 | -0.03 | -0.15% | 20.43 | 20.90 | 48846 | 10090 | 3.34% |
| 2026-01-05 | 20.70 | 20.66 | -0.04 | -0.19% | 20.58 | 21.15 | 49287 | 10252 | 3.37% |
| 2025-12-31 | 20.66 | 20.70 | 0.06 | 0.29% | 20.40 | 20.82 | 42643 | 8782 | 2.91% |
| 2025-12-30 | 20.57 | 20.64 | -0.14 | -0.67% | 20.55 | 20.96 | 35464 | 7343 | 2.42% |
| 2025-12-29 | 21.31 | 20.78 | -0.49 | -2.30% | 20.63 | 21.31 | 59466 | 12392 | 4.06% |
| 2025-12-26 | 21.92 | 21.27 | -0.45 | -2.07% | 21.17 | 22.10 | 67609 | 14567 | 4.62% |
| 2025-12-25 | 21.51 | 21.72 | 0.40 | 1.88% | 21.01 | 21.83 | 67382 | 14436 | 4.60% |
| 2025-12-24 | 20.63 | 21.32 | 0.73 | 3.55% | 20.63 | 22.46 | 116586 | 25129 | 7.97% |
| 2025-12-23 | 20.18 | 20.59 | 0.41 | 2.03% | 19.75 | 20.93 | 76419 | 15491 | 5.22% |
| 2025-12-22 | 20.83 | 20.18 | -0.60 | -2.89% | 19.91 | 20.89 | 69364 | 14088 | 4.74% |
| 2025-12-19 | 20.72 | 20.78 | 0.26 | 1.27% | 20.30 | 20.93 | 48417 | 9985 | 3.31% |
| 2025-12-18 | 20.60 | 20.52 | -0.10 | -0.48% | 20.45 | 20.98 | 41683 | 8606 | 2.85% |
| 2025-12-17 | 21.22 | 20.62 | -0.60 | -2.83% | 20.38 | 21.43 | 69594 | 14432 | 4.75% |
| 2025-12-16 | 21.56 | 21.22 | -0.34 | -1.58% | 20.98 | 22.09 | 49926 | 10689 | 3.41% |
| 2025-12-15 | 21.61 | 21.56 | -0.26 | -1.19% | 21.25 | 21.80 | 45513 | 9809 | 3.11% |
| 2025-12-12 | 22.28 | 21.82 | -0.45 | -2.02% | 21.50 | 22.51 | 83549 | 18350 | 5.71% |
| 2025-12-11 | 23.35 | 22.27 | -1.18 | -5.03% | 22.19 | 23.45 | 87935 | 19954 | 6.01% |
| 2025-12-10 | 23.12 | 23.45 | 0.26 | 1.12% | 23.11 | 24.19 | 89214 | 21191 | 6.10% |
| 2025-12-09 | 23.38 | 23.19 | -0.34 | -1.44% | 23.00 | 24.08 | 96695 | 22619 | 6.61% |
| 2025-12-08 | 24.58 | 23.53 | -1.05 | -4.27% | 23.22 | 24.58 | 131452 | 31144 | 8.98% |
| 2025-12-05 | 24.52 | 24.58 | -0.53 | -2.11% | 23.80 | 24.99 | 115096 | 28083 | 7.86% |
| 2025-12-04 | 26.02 | 25.11 | -2.73 | -9.81% | 24.82 | 26.60 | 215390 | 54940 | 14.72% |
| 2025-12-03 | 30.96 | 27.84 | 2.04 | 7.91% | 27.00 | 30.96 | 317361 | 94187 | 21.68% |
| 2025-11-18 | 24.87 | 25.80 | 0.68 | 2.71% | 24.51 | 25.87 | 96136 | 24375 | 6.57% |
| 2025-11-17 | 22.60 | 25.12 | 2.52 | 11.15% | 22.50 | 25.36 | 139464 | 34336 | 9.53% |
| 2025-11-14 | 22.87 | 22.60 | -0.19 | -0.83% | 22.46 | 23.22 | 36567 | 8358 | 2.50% |
| 2025-11-13 | 21.87 | 22.79 | 0.86 | 3.92% | 21.87 | 22.86 | 44528 | 10020 | 3.04% |
| 2025-11-12 | 22.39 | 21.93 | -0.33 | -1.48% | 21.91 | 22.39 | 28106 | 6200 | 1.92% |
| 2025-11-11 | 22.28 | 22.26 | -0.20 | -0.89% | 22.20 | 22.78 | 24685 | 5514 | 1.69% |
| 2025-11-10 | 22.35 | 22.46 | 0.07 | 0.31% | 22.19 | 22.89 | 32372 | 7284 | 2.21% |
| 2025-11-07 | 23.00 | 22.39 | -0.74 | -3.20% | 22.12 | 23.10 | 45766 | 10286 | 3.13% |
| 2025-11-06 | 23.61 | 23.13 | -0.48 | -2.03% | 22.94 | 23.61 | 47945 | 11120 | 3.28% |
| 2025-11-05 | 23.12 | 23.61 | 0.49 | 2.12% | 22.90 | 24.16 | 62073 | 14602 | 4.24% |
| 2025-11-04 | 23.39 | 23.12 | -0.03 | -0.13% | 22.75 | 23.39 | 45414 | 10454 | 3.10% |
| 2025-11-03 | 22.58 | 23.15 | 0.57 | 2.52% | 22.31 | 23.48 | 62624 | 14326 | 4.28% |
| 2025-10-31 | 22.29 | 22.58 | 0.32 | 1.44% | 22.05 | 22.93 | 44923 | 10106 | 3.07% |
| 2025-10-30 | 22.40 | 22.26 | -0.13 | -0.58% | 21.97 | 22.64 | 50446 | 11241 | 3.45% |
| 2025-10-29 | 23.55 | 22.39 | -1.00 | -4.28% | 22.20 | 23.55 | 100052 | 22791 | 6.84% |
| 2025-10-28 | 22.64 | 23.39 | 0.64 | 2.81% | 22.31 | 23.59 | 87884 | 20372 | 6.00% |
| 2025-10-27 | 22.22 | 22.75 | 0.35 | 1.56% | 21.80 | 23.14 | 101370 | 22754 | 6.93% |