| 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 | 21.45 | 21.29 | 0.05 | 0.24% | 21.09 | 21.50 | 13658 | 2914 | 1.79% |
| 2026-02-03 | 21.10 | 21.24 | 0.29 | 1.38% | 20.81 | 21.27 | 17673 | 3737 | 2.31% |
| 2026-02-02 | 21.02 | 20.95 | -0.06 | -0.29% | 20.89 | 21.54 | 28290 | 6016 | 3.70% |
| 2026-01-30 | 20.79 | 21.01 | 0.22 | 1.06% | 20.71 | 21.36 | 20174 | 4237 | 2.64% |
| 2026-01-29 | 21.13 | 20.79 | -0.32 | -1.52% | 20.65 | 21.38 | 17541 | 3684 | 2.30% |
| 2026-01-28 | 22.00 | 21.11 | -0.59 | -2.72% | 21.10 | 22.16 | 21567 | 4604 | 2.82% |
| 2026-01-27 | 22.10 | 21.70 | -0.08 | -0.37% | 20.95 | 22.38 | 34888 | 7520 | 4.57% |
| 2026-01-26 | 21.60 | 21.78 | 0.20 | 0.93% | 21.45 | 22.02 | 30756 | 6681 | 4.03% |
| 2026-01-23 | 21.33 | 21.58 | 0.25 | 1.17% | 21.33 | 21.68 | 16243 | 3499 | 2.13% |
| 2026-01-22 | 21.17 | 21.33 | 0.04 | 0.19% | 21.10 | 21.48 | 15618 | 3334 | 2.05% |
| 2026-01-21 | 21.58 | 21.29 | -0.31 | -1.44% | 21.04 | 21.70 | 22071 | 4708 | 2.89% |
| 2026-01-20 | 21.45 | 21.60 | 0.05 | 0.23% | 20.95 | 22.35 | 42549 | 9187 | 5.57% |
| 2026-01-19 | 20.97 | 21.55 | 0.59 | 2.81% | 20.24 | 21.88 | 32274 | 6800 | 4.23% |
| 2026-01-16 | 21.20 | 20.96 | -0.14 | -0.66% | 20.80 | 21.27 | 13648 | 2858 | 1.79% |
| 2026-01-15 | 21.28 | 21.10 | -0.31 | -1.45% | 21.01 | 21.49 | 15621 | 3306 | 2.05% |
| 2026-01-14 | 21.81 | 21.41 | -0.18 | -0.83% | 21.10 | 21.81 | 29562 | 6354 | 3.87% |
| 2026-01-13 | 21.12 | 21.59 | 0.57 | 2.71% | 20.95 | 22.00 | 34551 | 7478 | 4.52% |
| 2026-01-12 | 20.87 | 21.02 | 0.15 | 0.72% | 20.68 | 21.10 | 16364 | 3427 | 2.14% |
| 2026-01-09 | 20.44 | 20.87 | 0.37 | 1.80% | 20.27 | 20.98 | 20056 | 4133 | 2.63% |
| 2026-01-08 | 20.16 | 20.50 | 0.41 | 2.04% | 20.05 | 20.57 | 14596 | 2975 | 1.91% |
| 2026-01-07 | 20.30 | 20.09 | -0.26 | -1.28% | 20.01 | 20.49 | 12036 | 2425 | 1.58% |
| 2026-01-06 | 20.45 | 20.35 | 0.01 | 0.05% | 20.25 | 20.90 | 16729 | 3424 | 2.19% |
| 2026-01-05 | 19.80 | 20.34 | 0.65 | 3.30% | 19.63 | 20.35 | 18421 | 3719 | 2.41% |
| 2025-12-31 | 19.76 | 19.69 | -0.06 | -0.30% | 19.47 | 19.97 | 11040 | 2168 | 1.45% |
| 2025-12-30 | 19.78 | 19.75 | -0.12 | -0.60% | 19.58 | 19.98 | 8901 | 1760 | 1.17% |
| 2025-12-29 | 19.96 | 19.87 | -0.02 | -0.10% | 19.75 | 20.05 | 10921 | 2171 | 1.43% |
| 2025-12-26 | 20.33 | 19.89 | -0.38 | -1.87% | 19.88 | 20.33 | 13627 | 2733 | 1.78% |
| 2025-12-25 | 20.10 | 20.27 | 0.27 | 1.35% | 19.91 | 20.30 | 10785 | 2172 | 1.41% |
| 2025-12-24 | 20.06 | 20.00 | -0.06 | -0.30% | 19.85 | 20.20 | 8668 | 1737 | 1.14% |
| 2025-12-23 | 20.11 | 20.06 | -0.07 | -0.35% | 19.83 | 20.25 | 8584 | 1722 | 1.12% |
| 2025-12-22 | 20.39 | 20.13 | -0.27 | -1.32% | 20.12 | 20.52 | 12149 | 2457 | 1.59% |
| 2025-12-19 | 19.85 | 20.40 | 0.50 | 2.51% | 19.83 | 20.40 | 13780 | 2781 | 1.80% |
| 2025-12-18 | 19.56 | 19.90 | 0.45 | 2.31% | 19.50 | 20.25 | 18644 | 3720 | 2.44% |
| 2025-12-17 | 19.46 | 19.45 | 0.10 | 0.52% | 19.14 | 19.55 | 10374 | 2006 | 1.36% |
| 2025-12-16 | 19.58 | 19.35 | -0.42 | -2.12% | 19.35 | 19.77 | 10992 | 2138 | 1.44% |
| 2025-12-15 | 19.49 | 19.77 | 0.26 | 1.33% | 19.32 | 19.98 | 15115 | 2979 | 1.98% |
| 2025-12-12 | 19.80 | 19.51 | -0.21 | -1.06% | 19.44 | 19.93 | 12809 | 2516 | 1.68% |
| 2025-12-11 | 20.40 | 19.72 | -0.58 | -2.86% | 19.71 | 20.45 | 14659 | 2926 | 1.92% |
| 2025-12-10 | 20.62 | 20.30 | -0.32 | -1.55% | 20.24 | 20.68 | 14160 | 2888 | 1.85% |
| 2025-12-09 | 20.98 | 20.62 | -0.24 | -1.15% | 20.60 | 20.99 | 10443 | 2165 | 1.37% |
| 2025-12-08 | 20.90 | 20.86 | 0.13 | 0.63% | 20.72 | 20.99 | 10596 | 2212 | 1.39% |
| 2025-12-05 | 20.67 | 20.73 | 0.05 | 0.24% | 20.31 | 20.89 | 12673 | 2612 | 1.66% |
| 2025-12-04 | 20.89 | 20.68 | -0.24 | -1.15% | 20.43 | 21.02 | 13358 | 2771 | 1.75% |
| 2025-12-03 | 21.11 | 20.92 | -0.21 | -0.99% | 20.84 | 21.26 | 12869 | 2696 | 1.69% |
| 2025-12-02 | 21.60 | 21.13 | -0.17 | -0.80% | 20.89 | 21.60 | 15870 | 3358 | 2.08% |
| 2025-12-01 | 21.30 | 21.30 | -0.01 | -0.05% | 21.22 | 21.67 | 16681 | 3575 | 2.18% |
| 2025-11-28 | 21.49 | 21.31 | -0.08 | -0.37% | 21.05 | 21.49 | 12954 | 2747 | 1.70% |
| 2025-11-27 | 21.39 | 21.39 | 0.21 | 0.99% | 20.95 | 21.49 | 16243 | 3457 | 2.13% |
| 2025-11-26 | 21.73 | 21.18 | -0.43 | -1.99% | 21.15 | 22.23 | 18577 | 4028 | 2.43% |
| 2025-11-25 | 21.83 | 21.61 | 0.34 | 1.60% | 21.50 | 21.85 | 16524 | 3584 | 2.16% |
| 2025-11-24 | 21.10 | 21.27 | 0.50 | 2.41% | 20.83 | 21.45 | 18466 | 3915 | 2.42% |
| 2025-11-21 | 21.88 | 20.77 | -1.21 | -5.51% | 20.63 | 22.31 | 24054 | 5087 | 3.15% |
| 2025-11-20 | 22.28 | 21.98 | -0.27 | -1.21% | 21.71 | 22.40 | 14766 | 3255 | 1.93% |
| 2025-11-19 | 22.99 | 22.25 | -0.65 | -2.84% | 22.16 | 23.03 | 19922 | 4453 | 2.61% |
| 2025-11-18 | 23.12 | 22.90 | -0.15 | -0.65% | 22.71 | 23.36 | 19873 | 4560 | 2.60% |
| 2025-11-17 | 23.51 | 23.05 | -0.40 | -1.71% | 22.95 | 23.61 | 21975 | 5077 | 2.88% |
| 2025-11-14 | 23.04 | 23.45 | 0.35 | 1.52% | 22.99 | 23.65 | 37882 | 8870 | 4.96% |
| 2025-11-13 | 23.11 | 23.10 | -0.01 | -0.04% | 22.77 | 23.27 | 26755 | 6163 | 3.50% |
| 2025-11-12 | 23.16 | 23.11 | -0.01 | -0.04% | 22.90 | 23.37 | 30339 | 7026 | 3.97% |
| 2025-11-11 | 22.80 | 23.12 | 0.32 | 1.40% | 22.53 | 23.28 | 31181 | 7177 | 4.08% |
| 2025-11-10 | 22.50 | 22.80 | 0.29 | 1.29% | 22.38 | 22.98 | 24912 | 5675 | 3.26% |
| 2025-11-07 | 22.23 | 22.51 | 0.17 | 0.76% | 22.15 | 22.68 | 18438 | 4142 | 2.41% |
| 2025-11-06 | 22.60 | 22.34 | -0.26 | -1.15% | 22.13 | 22.70 | 16090 | 3595 | 2.11% |
| 2025-11-05 | 22.41 | 22.60 | -0.01 | -0.04% | 22.39 | 22.75 | 17234 | 3891 | 2.26% |
| 2025-11-04 | 22.65 | 22.61 | 0.02 | 0.09% | 22.32 | 22.70 | 20895 | 4704 | 2.74% |
| 2025-11-03 | 22.45 | 22.59 | 0.24 | 1.07% | 22.16 | 22.70 | 24667 | 5543 | 3.23% |
| 2025-10-31 | 21.77 | 22.35 | 0.70 | 3.23% | 21.65 | 22.50 | 33183 | 7370 | 4.35% |
| 2025-10-30 | 22.12 | 21.65 | -0.45 | -2.04% | 21.64 | 22.19 | 22135 | 4837 | 2.90% |
| 2025-10-29 | 22.24 | 22.10 | -0.16 | -0.72% | 21.70 | 22.24 | 32941 | 7227 | 4.31% |
| 2025-10-28 | 22.39 | 22.26 | -0.36 | -1.59% | 22.11 | 22.61 | 27009 | 6034 | 3.54% |
| 2025-10-27 | 22.80 | 22.62 | -0.17 | -0.75% | 22.33 | 22.96 | 30281 | 6850 | 3.97% |