| 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 | 20.66 | 21.09 | 0.58 | 2.83% | 20.63 | 21.12 | 34813 | 7290 | 2.87% |
| 2026-02-02 | 20.69 | 20.51 | -0.19 | -0.92% | 20.50 | 21.14 | 37246 | 7776 | 3.07% |
| 2026-01-30 | 20.65 | 20.70 | 0.05 | 0.24% | 20.31 | 20.83 | 33822 | 6967 | 2.79% |
| 2026-01-29 | 21.06 | 20.65 | -0.44 | -2.09% | 20.60 | 21.26 | 49290 | 10303 | 4.07% |
| 2026-01-28 | 21.56 | 21.09 | -0.59 | -2.72% | 21.08 | 21.85 | 49404 | 10535 | 4.07% |
| 2026-01-27 | 21.89 | 21.68 | -0.20 | -0.91% | 20.92 | 21.95 | 47669 | 10199 | 3.93% |
| 2026-01-26 | 22.61 | 21.88 | -0.63 | -2.80% | 21.66 | 22.66 | 60853 | 13404 | 5.02% |
| 2026-01-23 | 22.32 | 22.51 | 0.19 | 0.85% | 22.16 | 22.59 | 50870 | 11413 | 4.20% |
| 2026-01-22 | 22.08 | 22.32 | 0.25 | 1.13% | 22.00 | 22.40 | 36177 | 8052 | 2.98% |
| 2026-01-21 | 21.87 | 22.07 | 0.06 | 0.27% | 21.62 | 22.10 | 32235 | 7077 | 2.66% |
| 2026-01-20 | 22.50 | 22.01 | -0.64 | -2.83% | 21.80 | 22.66 | 61462 | 13615 | 5.07% |
| 2026-01-19 | 21.90 | 22.65 | 0.57 | 2.58% | 21.82 | 22.73 | 72793 | 16330 | 6.00% |
| 2026-01-16 | 22.00 | 22.08 | 0.16 | 0.73% | 21.69 | 22.20 | 46899 | 10309 | 3.87% |
| 2026-01-15 | 22.30 | 21.92 | -0.44 | -1.97% | 21.77 | 22.39 | 51636 | 11353 | 4.26% |
| 2026-01-14 | 22.22 | 22.36 | 0.10 | 0.45% | 22.00 | 22.74 | 84852 | 19003 | 7.00% |
| 2026-01-13 | 22.78 | 22.26 | -1.07 | -4.59% | 22.00 | 22.95 | 102766 | 23059 | 8.48% |
| 2026-01-12 | 22.60 | 23.33 | 0.87 | 3.87% | 22.58 | 23.46 | 90637 | 20864 | 7.48% |
| 2026-01-09 | 22.65 | 22.46 | -0.20 | -0.88% | 22.42 | 22.77 | 91043 | 20540 | 7.51% |
| 2026-01-08 | 21.19 | 22.66 | 1.46 | 6.89% | 21.12 | 22.96 | 161732 | 35969 | 13.34% |
| 2026-01-07 | 21.36 | 21.20 | -0.19 | -0.89% | 21.03 | 21.38 | 49947 | 10584 | 4.12% |
| 2026-01-06 | 21.21 | 21.39 | 0.15 | 0.71% | 21.13 | 21.40 | 65682 | 13975 | 5.42% |
| 2026-01-05 | 20.89 | 21.24 | 0.41 | 1.97% | 20.81 | 21.36 | 43620 | 9207 | 3.60% |
| 2025-12-31 | 21.15 | 20.83 | -0.23 | -1.09% | 20.60 | 21.18 | 62266 | 12963 | 5.14% |
| 2025-12-30 | 21.13 | 21.06 | -0.22 | -1.03% | 20.97 | 21.32 | 52179 | 11030 | 4.30% |
| 2025-12-29 | 21.73 | 21.28 | -0.65 | -2.96% | 21.13 | 21.84 | 76745 | 16428 | 6.33% |
| 2025-12-26 | 21.50 | 21.93 | 0.33 | 1.53% | 21.47 | 22.20 | 83463 | 18233 | 6.88% |
| 2025-12-25 | 21.26 | 21.60 | 0.37 | 1.74% | 21.15 | 21.63 | 63307 | 13551 | 5.22% |
| 2025-12-24 | 20.91 | 21.23 | 0.21 | 1.00% | 20.77 | 21.39 | 63190 | 13390 | 5.21% |
| 2025-12-23 | 20.91 | 21.02 | 0.06 | 0.29% | 20.75 | 21.39 | 76623 | 16155 | 6.32% |
| 2025-12-22 | 21.19 | 20.96 | -0.30 | -1.41% | 20.90 | 21.34 | 61507 | 12981 | 5.07% |
| 2025-12-19 | 21.00 | 21.26 | 0.31 | 1.48% | 20.99 | 21.39 | 53919 | 11429 | 4.45% |
| 2025-12-18 | 21.03 | 20.95 | -0.32 | -1.50% | 20.95 | 21.47 | 61624 | 13065 | 5.08% |
| 2025-12-17 | 21.17 | 21.27 | 0.10 | 0.47% | 20.55 | 21.36 | 79342 | 16630 | 6.54% |
| 2025-12-16 | 22.18 | 21.17 | -1.20 | -5.36% | 21.17 | 22.37 | 91097 | 19579 | 7.51% |
| 2025-12-15 | 22.40 | 22.37 | -0.44 | -1.93% | 22.20 | 22.85 | 77377 | 17402 | 6.38% |
| 2025-12-12 | 23.21 | 22.81 | -0.66 | -2.81% | 22.77 | 23.80 | 119021 | 27626 | 9.82% |
| 2025-12-11 | 24.54 | 23.47 | -1.04 | -4.24% | 23.46 | 24.57 | 133962 | 31867 | 11.05% |
| 2025-12-10 | 24.95 | 24.51 | -0.36 | -1.45% | 24.40 | 25.45 | 147837 | 36760 | 12.19% |
| 2025-12-09 | 24.68 | 24.87 | -0.06 | -0.24% | 24.63 | 25.20 | 169065 | 42132 | 13.94% |
| 2025-12-08 | 24.47 | 24.93 | 0.47 | 1.92% | 24.43 | 25.09 | 212358 | 52701 | 17.51% |
| 2025-12-05 | 23.13 | 24.46 | 1.45 | 6.30% | 22.68 | 24.68 | 212708 | 51186 | 17.54% |
| 2025-12-04 | 23.80 | 23.01 | -1.03 | -4.28% | 23.00 | 23.88 | 125278 | 29129 | 10.33% |
| 2025-12-03 | 24.29 | 24.04 | -0.61 | -2.47% | 23.81 | 24.52 | 134798 | 32497 | 11.12% |
| 2025-12-02 | 23.50 | 24.65 | 0.67 | 2.79% | 23.30 | 24.85 | 218683 | 52921 | 18.04% |
| 2025-12-01 | 24.31 | 23.98 | 0.01 | 0.04% | 23.65 | 24.93 | 244345 | 59214 | 20.15% |
| 2025-11-28 | 22.86 | 23.97 | 0.63 | 2.70% | 22.43 | 24.34 | 273140 | 63607 | 22.53% |
| 2025-11-27 | 24.84 | 23.34 | 1.17 | 5.28% | 23.23 | 26.01 | 337867 | 83825 | 27.86% |
| 2025-11-26 | 23.06 | 22.17 | -1.22 | -5.22% | 22.12 | 23.06 | 117533 | 26507 | 9.69% |
| 2025-11-25 | 22.80 | 23.39 | 0.28 | 1.21% | 22.40 | 23.55 | 166660 | 38358 | 13.74% |
| 2025-11-24 | 21.60 | 23.11 | 1.51 | 6.99% | 21.21 | 23.50 | 161855 | 36237 | 13.35% |
| 2025-11-21 | 22.80 | 21.60 | -1.74 | -7.46% | 21.59 | 22.85 | 142731 | 31537 | 11.77% |
| 2025-11-20 | 23.74 | 23.34 | -0.94 | -3.87% | 22.86 | 23.98 | 156086 | 36395 | 12.87% |
| 2025-11-19 | 22.60 | 24.28 | 1.39 | 6.07% | 22.52 | 25.00 | 234582 | 56568 | 19.35% |
| 2025-11-18 | 23.28 | 22.89 | -1.60 | -6.53% | 22.40 | 24.22 | 219173 | 50565 | 18.08% |
| 2025-11-17 | 26.08 | 24.49 | 1.47 | 6.39% | 24.24 | 27.11 | 332417 | 84324 | 27.42% |
| 2025-11-14 | 22.00 | 23.02 | 0.83 | 3.74% | 21.90 | 23.45 | 192827 | 44113 | 15.90% |
| 2025-11-13 | 21.33 | 22.19 | 0.65 | 3.02% | 21.28 | 22.50 | 109176 | 23986 | 9.00% |
| 2025-11-12 | 21.30 | 21.54 | 0.11 | 0.51% | 21.06 | 21.57 | 45233 | 9627 | 3.73% |
| 2025-11-11 | 21.65 | 21.43 | -0.30 | -1.38% | 21.34 | 21.77 | 45280 | 9735 | 3.73% |
| 2025-11-10 | 21.45 | 21.73 | 0.25 | 1.16% | 21.24 | 21.76 | 54152 | 11668 | 4.47% |
| 2025-11-07 | 21.76 | 21.48 | -0.26 | -1.20% | 21.38 | 21.76 | 51797 | 11137 | 4.27% |
| 2025-11-06 | 22.12 | 21.74 | -0.56 | -2.51% | 21.68 | 22.17 | 81133 | 17684 | 6.69% |
| 2025-11-05 | 21.49 | 22.30 | 0.42 | 1.92% | 21.49 | 22.50 | 123027 | 27317 | 10.15% |
| 2025-11-04 | 21.25 | 21.88 | 0.63 | 2.96% | 21.21 | 22.23 | 146368 | 31930 | 12.07% |
| 2025-11-03 | 21.10 | 21.25 | 0.02 | 0.09% | 21.05 | 21.32 | 44734 | 9486 | 3.69% |
| 2025-10-31 | 21.03 | 21.23 | 0.19 | 0.90% | 20.88 | 21.38 | 58324 | 12337 | 4.81% |
| 2025-10-30 | 21.26 | 21.04 | -0.23 | -1.08% | 20.71 | 21.29 | 66883 | 14005 | 5.52% |
| 2025-10-29 | 21.47 | 21.27 | -0.45 | -2.07% | 21.00 | 21.47 | 95005 | 20126 | 7.84% |
| 2025-10-28 | 20.49 | 21.72 | 1.06 | 5.13% | 20.49 | 22.02 | 158103 | 33852 | 13.04% |
| 2025-10-27 | 20.52 | 20.66 | 0.17 | 0.83% | 20.37 | 20.78 | 45583 | 9392 | 3.76% |