| 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 | 21.78 | 21.49 | -0.50 | -2.27% | 21.21 | 21.85 | 128114 | 27527 | 3.88% |
| 2026-02-03 | 21.54 | 21.99 | 0.78 | 3.68% | 21.48 | 22.00 | 132867 | 28934 | 4.02% |
| 2026-02-02 | 21.88 | 21.21 | -0.85 | -3.85% | 21.18 | 22.23 | 128847 | 28024 | 3.90% |
| 2026-01-30 | 22.65 | 22.06 | -1.05 | -4.54% | 21.95 | 22.70 | 176852 | 39258 | 5.35% |
| 2026-01-29 | 22.36 | 23.11 | 0.39 | 1.72% | 21.77 | 23.36 | 281976 | 64621 | 8.53% |
| 2026-01-28 | 22.25 | 22.72 | 0.41 | 1.84% | 22.05 | 22.88 | 201968 | 45501 | 6.11% |
| 2026-01-27 | 22.25 | 22.31 | -0.01 | -0.04% | 21.80 | 22.60 | 125938 | 27858 | 3.81% |
| 2026-01-26 | 23.18 | 22.32 | -0.88 | -3.79% | 21.90 | 23.23 | 209334 | 46989 | 6.33% |
| 2026-01-23 | 22.78 | 23.20 | 0.52 | 2.29% | 22.56 | 23.33 | 178402 | 41016 | 5.40% |
| 2026-01-22 | 22.72 | 22.68 | 0.11 | 0.49% | 22.56 | 22.92 | 101900 | 23146 | 3.08% |
| 2026-01-21 | 22.50 | 22.57 | -0.13 | -0.57% | 22.41 | 23.01 | 121274 | 27501 | 3.67% |
| 2026-01-20 | 23.03 | 22.70 | -0.21 | -0.92% | 22.44 | 23.24 | 133282 | 30332 | 4.03% |
| 2026-01-19 | 23.32 | 22.91 | -0.57 | -2.43% | 22.86 | 23.44 | 163340 | 37706 | 4.94% |
| 2026-01-16 | 24.20 | 23.48 | -0.92 | -3.77% | 23.13 | 24.77 | 271408 | 64091 | 8.21% |
| 2026-01-15 | 24.90 | 24.40 | -1.18 | -4.61% | 23.98 | 25.10 | 375005 | 91481 | 11.34% |
| 2026-01-14 | 23.70 | 25.58 | 2.11 | 8.99% | 23.68 | 27.30 | 659048 | 165738 | 19.94% |
| 2026-01-13 | 24.95 | 23.47 | -0.96 | -3.93% | 23.31 | 25.10 | 378148 | 90474 | 11.44% |
| 2026-01-12 | 23.09 | 24.43 | 1.92 | 8.53% | 22.77 | 24.49 | 500747 | 119140 | 15.15% |
| 2026-01-09 | 21.68 | 22.51 | 0.74 | 3.40% | 21.66 | 22.54 | 244095 | 54012 | 7.38% |
| 2026-01-08 | 21.80 | 21.77 | -0.12 | -0.55% | 21.63 | 22.14 | 171612 | 37495 | 5.19% |
| 2026-01-07 | 22.25 | 21.89 | -0.49 | -2.19% | 21.72 | 22.33 | 219242 | 48197 | 6.63% |
| 2026-01-06 | 21.59 | 22.38 | 0.81 | 3.76% | 21.34 | 22.88 | 314514 | 69533 | 9.51% |
| 2026-01-05 | 21.18 | 21.57 | 0.33 | 1.55% | 21.02 | 21.60 | 167296 | 35859 | 5.06% |
| 2025-12-31 | 20.78 | 21.24 | 0.44 | 2.12% | 20.66 | 21.45 | 168717 | 35695 | 5.10% |
| 2025-12-30 | 20.69 | 20.80 | 0.08 | 0.39% | 20.60 | 21.04 | 103104 | 21488 | 3.12% |
| 2025-12-29 | 20.55 | 20.72 | 0.10 | 0.48% | 20.51 | 20.90 | 86873 | 17993 | 2.63% |
| 2025-12-26 | 20.67 | 20.62 | -0.05 | -0.24% | 20.45 | 20.94 | 86020 | 17818 | 2.60% |
| 2025-12-25 | 20.36 | 20.67 | 0.39 | 1.92% | 20.26 | 20.80 | 98054 | 20174 | 2.97% |
| 2025-12-24 | 19.88 | 20.28 | 0.37 | 1.86% | 19.85 | 20.30 | 67426 | 13618 | 2.04% |
| 2025-12-23 | 20.41 | 19.91 | -0.49 | -2.40% | 19.90 | 20.44 | 81186 | 16293 | 2.46% |
| 2025-12-22 | 20.16 | 20.40 | 0.18 | 0.89% | 20.16 | 20.56 | 67229 | 13728 | 2.03% |
| 2025-12-19 | 20.01 | 20.22 | 0.24 | 1.20% | 20.01 | 20.36 | 60807 | 12302 | 1.84% |
| 2025-12-18 | 19.89 | 19.98 | -0.13 | -0.65% | 19.81 | 20.25 | 55282 | 11103 | 1.67% |
| 2025-12-17 | 19.81 | 20.11 | 0.19 | 0.95% | 19.40 | 20.19 | 103408 | 20455 | 3.13% |
| 2025-12-16 | 20.18 | 19.92 | -0.22 | -1.09% | 19.71 | 20.28 | 75746 | 15119 | 2.29% |
| 2025-12-15 | 20.17 | 20.14 | -0.09 | -0.44% | 19.93 | 20.38 | 57266 | 11560 | 1.73% |
| 2025-12-12 | 19.95 | 20.23 | 0.29 | 1.45% | 19.86 | 20.35 | 65576 | 13217 | 1.98% |
| 2025-12-11 | 20.33 | 19.94 | -0.39 | -1.92% | 19.93 | 20.38 | 60229 | 12081 | 1.82% |
| 2025-12-10 | 20.26 | 20.33 | -0.07 | -0.34% | 20.03 | 20.39 | 58298 | 11774 | 1.76% |
| 2025-12-09 | 20.52 | 20.40 | -0.21 | -1.02% | 20.33 | 20.78 | 63657 | 13064 | 1.93% |
| 2025-12-08 | 20.29 | 20.61 | 0.20 | 0.98% | 20.29 | 20.85 | 75093 | 15516 | 2.27% |
| 2025-12-05 | 20.00 | 20.41 | 0.41 | 2.05% | 19.77 | 20.52 | 72785 | 14680 | 2.20% |
| 2025-12-04 | 20.00 | 20.00 | 0.01 | 0.05% | 19.73 | 20.15 | 56328 | 11228 | 1.70% |
| 2025-12-03 | 20.59 | 19.99 | -0.62 | -3.01% | 19.95 | 20.69 | 84602 | 17040 | 2.56% |
| 2025-12-02 | 21.00 | 20.61 | -0.37 | -1.76% | 20.54 | 21.01 | 65742 | 13596 | 1.99% |
| 2025-12-01 | 20.61 | 20.98 | 0.33 | 1.60% | 20.45 | 21.05 | 77871 | 16252 | 2.36% |
| 2025-11-28 | 20.52 | 20.65 | 0.07 | 0.34% | 20.42 | 20.76 | 55763 | 11474 | 1.69% |
| 2025-11-27 | 20.81 | 20.58 | -0.24 | -1.15% | 20.53 | 20.92 | 71140 | 14760 | 2.15% |
| 2025-11-26 | 20.92 | 20.82 | -0.13 | -0.62% | 20.73 | 21.29 | 85448 | 17956 | 2.58% |
| 2025-11-25 | 20.90 | 20.95 | 0.17 | 0.82% | 20.83 | 21.29 | 106446 | 22471 | 3.22% |
| 2025-11-24 | 20.15 | 20.78 | 0.80 | 4.00% | 19.95 | 20.90 | 104969 | 21499 | 3.18% |
| 2025-11-21 | 20.32 | 19.98 | -0.68 | -3.29% | 19.78 | 20.67 | 120142 | 24194 | 3.63% |
| 2025-11-20 | 20.88 | 20.66 | -0.01 | -0.05% | 20.41 | 20.96 | 75294 | 15581 | 2.28% |
| 2025-11-19 | 21.29 | 20.67 | -0.62 | -2.91% | 20.65 | 21.31 | 104879 | 21889 | 3.17% |
| 2025-11-18 | 21.15 | 21.29 | 0.09 | 0.42% | 20.92 | 21.41 | 99793 | 21177 | 3.02% |
| 2025-11-17 | 20.85 | 21.20 | 0.34 | 1.63% | 20.75 | 21.25 | 83614 | 17632 | 2.53% |
| 2025-11-14 | 21.12 | 20.86 | -0.52 | -2.43% | 20.86 | 21.37 | 98472 | 20729 | 2.98% |
| 2025-11-13 | 21.23 | 21.38 | 0.26 | 1.23% | 20.90 | 21.43 | 83540 | 17730 | 2.53% |
| 2025-11-12 | 21.45 | 21.12 | -0.33 | -1.54% | 20.88 | 21.49 | 101943 | 21539 | 3.08% |
| 2025-11-11 | 21.94 | 21.45 | -0.47 | -2.14% | 21.40 | 22.00 | 101525 | 21956 | 3.07% |
| 2025-11-10 | 21.84 | 21.92 | 0.02 | 0.09% | 21.73 | 22.02 | 72587 | 15863 | 2.20% |
| 2025-11-07 | 22.14 | 21.90 | -0.36 | -1.62% | 21.86 | 22.14 | 91939 | 20206 | 2.78% |
| 2025-11-06 | 22.38 | 22.26 | -0.11 | -0.49% | 21.96 | 22.42 | 87829 | 19484 | 2.66% |
| 2025-11-05 | 22.28 | 22.37 | -0.35 | -1.54% | 21.92 | 22.55 | 128214 | 28557 | 3.88% |
| 2025-11-04 | 23.37 | 22.72 | -0.75 | -3.20% | 22.48 | 23.37 | 148597 | 33932 | 4.50% |
| 2025-11-03 | 23.32 | 23.47 | 0.17 | 0.73% | 23.04 | 23.49 | 104537 | 24351 | 3.16% |
| 2025-10-31 | 22.77 | 23.30 | 0.45 | 1.97% | 22.75 | 23.54 | 130187 | 30327 | 3.94% |
| 2025-10-30 | 23.23 | 22.85 | -0.36 | -1.55% | 22.73 | 23.34 | 125870 | 28916 | 3.81% |
| 2025-10-29 | 23.24 | 23.21 | 0.09 | 0.39% | 22.90 | 23.24 | 101399 | 23424 | 3.07% |
| 2025-10-28 | 23.31 | 23.12 | -0.11 | -0.47% | 22.94 | 23.45 | 127907 | 29676 | 3.87% |
| 2025-10-27 | 23.50 | 23.23 | -0.10 | -0.43% | 23.13 | 23.63 | 126565 | 29537 | 3.83% |