| 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 | 20.21 | 20.05 | 0.09 | 0.45% | 19.96 | 20.46 | 59684 | 12012 | 3.98% |
| 2026-02-02 | 20.75 | 19.96 | -0.68 | -3.29% | 19.83 | 20.90 | 54281 | 11043 | 3.62% |
| 2026-01-30 | 21.58 | 20.64 | -1.10 | -5.06% | 20.56 | 21.68 | 96036 | 20095 | 6.41% |
| 2026-01-29 | 22.45 | 21.74 | -0.86 | -3.81% | 21.65 | 22.92 | 97758 | 21746 | 6.53% |
| 2026-01-28 | 25.17 | 22.60 | -2.48 | -9.89% | 22.47 | 25.22 | 135419 | 31799 | 9.04% |
| 2026-01-27 | 26.06 | 25.08 | -0.62 | -2.41% | 23.39 | 26.80 | 132949 | 33021 | 8.88% |
| 2026-01-26 | 26.10 | 25.70 | -0.57 | -2.17% | 25.70 | 27.40 | 100209 | 26477 | 6.69% |
| 2026-01-23 | 25.60 | 26.27 | 0.60 | 2.34% | 25.60 | 26.99 | 84989 | 22394 | 5.67% |
| 2026-01-22 | 25.29 | 25.67 | 0.69 | 2.76% | 24.73 | 26.22 | 88411 | 22502 | 5.90% |
| 2026-01-21 | 25.14 | 24.98 | -0.08 | -0.32% | 24.24 | 25.55 | 70300 | 17535 | 4.69% |
| 2026-01-20 | 25.63 | 25.06 | -0.89 | -3.43% | 24.45 | 26.02 | 102921 | 25923 | 6.87% |
| 2026-01-19 | 24.51 | 25.95 | 1.45 | 5.92% | 24.50 | 26.11 | 126397 | 31905 | 8.44% |
| 2026-01-16 | 25.60 | 24.50 | -0.87 | -3.43% | 23.78 | 26.00 | 126856 | 31125 | 8.47% |
| 2026-01-15 | 25.76 | 25.37 | -1.00 | -3.79% | 25.00 | 26.56 | 93859 | 23894 | 6.27% |
| 2026-01-14 | 25.10 | 26.37 | 0.75 | 2.93% | 24.87 | 26.93 | 142447 | 36751 | 9.51% |
| 2026-01-13 | 27.37 | 25.62 | -1.23 | -4.58% | 25.30 | 27.85 | 129440 | 33821 | 8.64% |
| 2026-01-12 | 26.27 | 26.85 | 0.79 | 3.03% | 25.06 | 27.16 | 177681 | 46713 | 11.86% |
| 2026-01-09 | 24.51 | 26.06 | 1.48 | 6.02% | 24.11 | 26.27 | 143278 | 36131 | 9.57% |
| 2026-01-08 | 24.35 | 24.58 | 0.30 | 1.24% | 23.60 | 25.25 | 123007 | 30155 | 8.21% |
| 2026-01-07 | 22.99 | 24.28 | 1.41 | 6.17% | 22.70 | 25.84 | 158008 | 39025 | 10.55% |
| 2026-01-06 | 23.31 | 22.87 | -0.44 | -1.89% | 22.67 | 24.00 | 102134 | 23514 | 6.82% |
| 2026-01-05 | 21.69 | 23.31 | 1.62 | 7.47% | 21.67 | 23.90 | 182986 | 42146 | 12.22% |
| 2025-12-31 | 20.51 | 21.69 | 1.14 | 5.55% | 20.39 | 22.12 | 94847 | 20256 | 6.34% |
| 2025-12-30 | 20.35 | 20.55 | 0.05 | 0.24% | 19.99 | 21.36 | 72176 | 14842 | 4.82% |
| 2025-12-29 | 20.56 | 20.50 | -0.08 | -0.39% | 20.34 | 21.47 | 62427 | 12923 | 4.17% |
| 2025-12-26 | 21.43 | 20.58 | -0.81 | -3.79% | 20.41 | 21.55 | 83854 | 17433 | 5.60% |
| 2025-12-25 | 21.29 | 21.39 | 0.09 | 0.42% | 20.95 | 21.59 | 75679 | 16112 | 5.06% |
| 2025-12-24 | 20.30 | 21.30 | 0.95 | 4.67% | 20.30 | 21.90 | 107195 | 22784 | 7.16% |
| 2025-12-23 | 20.45 | 20.35 | -0.22 | -1.07% | 20.11 | 20.86 | 81412 | 16638 | 5.44% |
| 2025-12-22 | 20.00 | 20.57 | 0.45 | 2.24% | 19.82 | 20.65 | 101632 | 20597 | 6.79% |
| 2025-12-19 | 19.88 | 20.12 | 0.09 | 0.45% | 19.51 | 20.40 | 90816 | 18179 | 6.07% |
| 2025-12-18 | 19.94 | 20.03 | -0.27 | -1.33% | 19.56 | 20.52 | 113231 | 22719 | 7.56% |
| 2025-12-17 | 20.75 | 20.30 | -0.27 | -1.31% | 19.80 | 22.22 | 159480 | 33008 | 10.65% |
| 2025-12-16 | 21.00 | 20.57 | -0.99 | -4.59% | 19.95 | 21.55 | 188181 | 38513 | 12.57% |
| 2025-12-15 | 19.03 | 21.56 | 2.76 | 14.68% | 19.03 | 22.56 | 312642 | 65999 | 20.89% |
| 2025-12-12 | 18.88 | 18.80 | -0.21 | -1.10% | 18.64 | 19.30 | 62588 | 11834 | 4.18% |
| 2025-12-11 | 19.48 | 19.01 | -0.54 | -2.76% | 18.91 | 19.67 | 48090 | 9236 | 3.21% |
| 2025-12-10 | 20.01 | 19.55 | -0.46 | -2.30% | 19.40 | 20.39 | 74211 | 14634 | 4.96% |
| 2025-12-09 | 20.15 | 20.01 | -0.22 | -1.09% | 19.80 | 20.81 | 107827 | 21907 | 7.20% |
| 2025-12-08 | 19.71 | 20.23 | 0.96 | 4.98% | 19.71 | 20.92 | 138018 | 28062 | 9.22% |
| 2025-12-05 | 20.00 | 19.27 | -1.08 | -5.31% | 18.50 | 20.15 | 166043 | 32071 | 11.09% |
| 2025-12-04 | 19.99 | 20.35 | 0.30 | 1.50% | 19.45 | 20.55 | 129919 | 26065 | 8.68% |
| 2025-12-03 | 20.36 | 20.05 | -0.50 | -2.43% | 19.98 | 20.73 | 125059 | 25412 | 8.35% |
| 2025-12-02 | 19.80 | 20.55 | 0.94 | 4.79% | 19.80 | 21.13 | 197944 | 40686 | 13.22% |
| 2025-12-01 | 18.05 | 19.61 | 1.43 | 7.87% | 18.05 | 19.90 | 197786 | 38294 | 13.21% |
| 2025-11-28 | 17.11 | 18.18 | 1.22 | 7.19% | 16.92 | 18.19 | 136601 | 24165 | 9.13% |
| 2025-11-27 | 17.70 | 16.96 | -0.32 | -1.85% | 16.90 | 17.84 | 111470 | 19193 | 7.45% |
| 2025-11-26 | 17.25 | 17.28 | 0.00 | 0.00% | 17.11 | 17.60 | 46765 | 8098 | 3.12% |
| 2025-11-25 | 17.21 | 17.28 | 0.18 | 1.05% | 17.06 | 17.62 | 55514 | 9645 | 3.71% |
| 2025-11-24 | 16.88 | 17.10 | 0.44 | 2.64% | 16.55 | 17.29 | 69415 | 11716 | 4.64% |
| 2025-11-21 | 17.49 | 16.66 | -0.83 | -4.75% | 16.50 | 17.53 | 103291 | 17485 | 6.90% |
| 2025-11-20 | 18.11 | 17.49 | -0.72 | -3.95% | 17.32 | 18.33 | 121755 | 21483 | 8.13% |
| 2025-11-19 | 18.45 | 18.21 | -0.24 | -1.30% | 17.92 | 18.45 | 92501 | 16797 | 6.18% |
| 2025-11-18 | 18.30 | 18.45 | 0.12 | 0.65% | 18.20 | 19.16 | 148508 | 27672 | 9.92% |
| 2025-11-17 | 18.10 | 18.33 | 0.02 | 0.11% | 17.81 | 18.90 | 92288 | 16892 | 6.17% |
| 2025-11-14 | 18.50 | 18.31 | 0.22 | 1.22% | 18.01 | 18.80 | 102437 | 18839 | 6.84% |
| 2025-11-13 | 18.05 | 18.09 | -0.01 | -0.06% | 17.80 | 18.25 | 93273 | 16863 | 6.23% |
| 2025-11-12 | 18.36 | 18.10 | -0.03 | -0.17% | 17.76 | 18.40 | 112909 | 20432 | 7.54% |
| 2025-11-11 | 18.62 | 18.13 | -0.42 | -2.26% | 18.00 | 18.69 | 109004 | 19916 | 7.28% |
| 2025-11-10 | 19.10 | 18.55 | -0.40 | -2.11% | 18.32 | 19.25 | 133585 | 24953 | 8.92% |
| 2025-11-07 | 19.15 | 18.95 | -0.18 | -0.94% | 18.61 | 19.36 | 144576 | 27447 | 9.66% |
| 2025-11-06 | 19.30 | 19.13 | -0.27 | -1.39% | 18.32 | 19.41 | 161896 | 30486 | 10.82% |
| 2025-11-05 | 19.19 | 19.40 | -0.10 | -0.51% | 18.67 | 19.72 | 175869 | 33913 | 11.75% |
| 2025-11-04 | 20.00 | 19.50 | -0.15 | -0.76% | 19.02 | 21.55 | 240256 | 48003 | 16.05% |
| 2025-11-03 | 20.23 | 19.65 | -0.85 | -4.15% | 18.79 | 20.40 | 188875 | 36512 | 12.62% |
| 2025-10-31 | 20.95 | 20.50 | -0.34 | -1.63% | 19.46 | 21.68 | 221802 | 45818 | 14.82% |
| 2025-10-30 | 20.57 | 20.84 | 0.20 | 0.97% | 19.88 | 21.80 | 233553 | 48608 | 16.00% |
| 2025-10-29 | 20.45 | 20.64 | 0.20 | 0.98% | 20.12 | 21.58 | 219574 | 45285 | 15.04% |
| 2025-10-28 | 20.20 | 20.44 | 0.56 | 2.82% | 20.18 | 21.83 | 283041 | 59273 | 19.39% |
| 2025-10-27 | 18.65 | 19.88 | 1.43 | 7.75% | 18.65 | 20.45 | 308386 | 60911 | 21.12% |