| 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 | 21.77 | 21.99 | 0.33 | 1.52% | 21.61 | 22.30 | 51482 | 11324 | 5.41% |
| 2026-02-02 | 22.89 | 21.66 | -1.67 | -7.16% | 21.46 | 22.90 | 86836 | 19072 | 9.13% |
| 2026-01-30 | 21.99 | 23.33 | 1.53 | 7.02% | 21.51 | 23.53 | 111555 | 25490 | 11.73% |
| 2026-01-29 | 22.20 | 21.80 | -0.41 | -1.85% | 21.77 | 23.26 | 57450 | 12916 | 6.04% |
| 2026-01-28 | 22.63 | 22.21 | -0.21 | -0.94% | 22.06 | 22.80 | 47847 | 10701 | 5.03% |
| 2026-01-27 | 22.40 | 22.42 | 0.08 | 0.36% | 21.90 | 22.50 | 46093 | 10252 | 4.84% |
| 2026-01-26 | 22.36 | 22.34 | -0.02 | -0.09% | 21.70 | 22.66 | 61659 | 13663 | 6.48% |
| 2026-01-23 | 22.20 | 22.36 | 0.26 | 1.18% | 21.91 | 22.71 | 74423 | 16599 | 7.82% |
| 2026-01-22 | 22.39 | 22.10 | 0.15 | 0.68% | 21.54 | 22.75 | 81647 | 17967 | 8.58% |
| 2026-01-21 | 22.80 | 21.95 | -1.08 | -4.69% | 21.33 | 23.34 | 139481 | 30972 | 14.66% |
| 2026-01-20 | 23.01 | 23.03 | 0.02 | 0.09% | 22.08 | 23.20 | 66760 | 15106 | 7.02% |
| 2026-01-19 | 22.74 | 23.01 | 0.76 | 3.42% | 22.66 | 24.17 | 74807 | 17405 | 7.86% |
| 2026-01-16 | 22.37 | 22.25 | -0.11 | -0.49% | 22.08 | 23.34 | 75070 | 16957 | 7.89% |
| 2026-01-15 | 22.50 | 22.36 | -0.17 | -0.75% | 21.51 | 22.50 | 61453 | 13483 | 6.46% |
| 2026-01-14 | 21.59 | 22.53 | 0.88 | 4.06% | 21.09 | 22.80 | 108000 | 23629 | 11.35% |
| 2026-01-13 | 20.50 | 21.65 | 1.15 | 5.61% | 20.26 | 21.97 | 97340 | 20705 | 10.23% |
| 2026-01-12 | 21.12 | 20.50 | -0.63 | -2.98% | 20.37 | 21.38 | 71474 | 14757 | 7.51% |
| 2026-01-09 | 20.60 | 21.13 | 0.51 | 2.47% | 20.19 | 21.30 | 77053 | 15986 | 8.10% |
| 2026-01-08 | 19.35 | 20.62 | 1.08 | 5.53% | 19.35 | 20.85 | 86465 | 17496 | 9.09% |
| 2026-01-07 | 19.81 | 19.54 | -0.40 | -2.01% | 19.32 | 19.99 | 65780 | 12907 | 6.91% |
| 2026-01-06 | 19.80 | 19.94 | -0.16 | -0.80% | 19.61 | 20.45 | 80117 | 15997 | 8.42% |
| 2026-01-05 | 20.38 | 20.10 | -0.41 | -2.00% | 19.58 | 20.49 | 107878 | 21664 | 11.34% |
| 2025-12-31 | 21.41 | 20.51 | -1.05 | -4.87% | 20.45 | 21.90 | 110936 | 23171 | 11.66% |
| 2025-12-30 | 20.72 | 21.56 | 0.99 | 4.81% | 20.02 | 22.74 | 195005 | 42505 | 20.50% |
| 2025-12-29 | 19.64 | 20.57 | 1.32 | 6.86% | 19.64 | 21.77 | 211092 | 43317 | 22.19% |
| 2025-12-26 | 19.51 | 19.25 | 0.79 | 4.28% | 18.74 | 19.95 | 152436 | 29432 | 16.02% |
| 2025-12-25 | 17.48 | 18.46 | 1.04 | 5.97% | 17.48 | 19.50 | 111056 | 20583 | 11.67% |
| 2025-12-24 | 17.26 | 17.42 | 0.16 | 0.93% | 17.02 | 17.59 | 30293 | 5252 | 3.18% |
| 2025-12-23 | 17.36 | 17.26 | -0.02 | -0.12% | 16.97 | 17.43 | 25769 | 4428 | 2.71% |
| 2025-12-22 | 17.66 | 17.28 | -0.19 | -1.09% | 17.20 | 17.85 | 30479 | 5299 | 3.20% |
| 2025-12-19 | 17.05 | 17.47 | 0.44 | 2.58% | 16.83 | 17.52 | 36614 | 6284 | 3.85% |
| 2025-12-18 | 16.48 | 17.03 | 0.45 | 2.71% | 16.42 | 17.24 | 31538 | 5343 | 3.32% |
| 2025-12-17 | 16.39 | 16.58 | 0.26 | 1.59% | 16.08 | 16.68 | 28833 | 4721 | 3.03% |
| 2025-12-16 | 16.55 | 16.32 | -0.28 | -1.69% | 16.31 | 16.72 | 26579 | 4381 | 2.79% |
| 2025-12-15 | 16.12 | 16.60 | 0.32 | 1.97% | 16.03 | 16.79 | 33703 | 5546 | 3.54% |
| 2025-12-12 | 16.46 | 16.28 | -0.19 | -1.15% | 16.15 | 16.81 | 27666 | 4559 | 2.91% |
| 2025-12-11 | 17.15 | 16.47 | -0.51 | -3.00% | 16.36 | 17.18 | 27993 | 4663 | 2.94% |
| 2025-12-10 | 17.41 | 16.98 | -0.40 | -2.30% | 16.97 | 17.54 | 17287 | 2974 | 1.82% |
| 2025-12-09 | 17.49 | 17.38 | -0.09 | -0.52% | 17.19 | 17.56 | 20823 | 3626 | 2.19% |
| 2025-12-08 | 17.30 | 17.47 | 0.17 | 0.98% | 17.30 | 17.65 | 22188 | 3879 | 2.33% |
| 2025-12-05 | 17.02 | 17.30 | 0.29 | 1.70% | 16.80 | 17.43 | 23503 | 4033 | 2.47% |
| 2025-12-04 | 17.49 | 17.01 | -0.51 | -2.91% | 16.99 | 17.65 | 22964 | 3948 | 2.41% |
| 2025-12-03 | 17.49 | 17.52 | 0.03 | 0.17% | 17.32 | 17.67 | 20956 | 3667 | 2.20% |
| 2025-12-02 | 17.49 | 17.49 | 0.07 | 0.40% | 17.23 | 17.55 | 23571 | 4108 | 2.48% |
| 2025-12-01 | 17.59 | 17.42 | -0.18 | -1.02% | 17.34 | 17.96 | 33689 | 5956 | 3.54% |
| 2025-11-28 | 17.27 | 17.60 | 0.50 | 2.92% | 17.05 | 17.64 | 29930 | 5188 | 3.15% |
| 2025-11-27 | 17.18 | 17.10 | -0.29 | -1.67% | 16.93 | 17.39 | 31247 | 5338 | 3.28% |
| 2025-11-26 | 17.30 | 17.39 | 0.09 | 0.52% | 17.00 | 17.50 | 24447 | 4216 | 2.57% |
| 2025-11-25 | 17.07 | 17.30 | 0.31 | 1.82% | 16.95 | 17.45 | 29149 | 5026 | 3.06% |
| 2025-11-24 | 16.80 | 16.99 | 0.26 | 1.55% | 16.69 | 17.27 | 39770 | 6765 | 4.18% |
| 2025-11-21 | 17.51 | 16.73 | -0.85 | -4.84% | 16.42 | 17.82 | 40008 | 6828 | 4.21% |
| 2025-11-20 | 17.85 | 17.58 | -0.11 | -0.62% | 17.43 | 17.88 | 32928 | 5803 | 3.46% |
| 2025-11-19 | 18.00 | 17.69 | -0.31 | -1.72% | 17.52 | 18.24 | 33341 | 5924 | 3.50% |
| 2025-11-18 | 18.15 | 18.00 | -0.21 | -1.15% | 17.78 | 18.25 | 30621 | 5497 | 3.22% |
| 2025-11-17 | 18.24 | 18.21 | 0.07 | 0.39% | 17.97 | 18.39 | 24101 | 4374 | 2.53% |
| 2025-11-14 | 18.09 | 18.14 | 0.05 | 0.28% | 17.98 | 18.35 | 23792 | 4329 | 2.50% |
| 2025-11-13 | 18.02 | 18.09 | 0.10 | 0.56% | 17.74 | 18.17 | 24965 | 4488 | 2.62% |
| 2025-11-12 | 18.12 | 17.99 | 0.05 | 0.28% | 17.73 | 18.38 | 26275 | 4711 | 2.76% |
| 2025-11-11 | 17.85 | 17.94 | 0.09 | 0.50% | 17.58 | 17.99 | 33280 | 5924 | 3.50% |
| 2025-11-10 | 17.60 | 17.85 | 0.30 | 1.71% | 17.46 | 18.04 | 34910 | 6222 | 3.67% |
| 2025-11-07 | 17.70 | 17.55 | 0.02 | 0.11% | 17.40 | 17.80 | 27627 | 4854 | 2.90% |
| 2025-11-06 | 17.52 | 17.53 | 0.02 | 0.11% | 17.22 | 17.60 | 34052 | 5946 | 3.58% |
| 2025-11-05 | 17.29 | 17.51 | 0.20 | 1.16% | 17.13 | 17.57 | 42137 | 7310 | 4.43% |
| 2025-11-04 | 17.21 | 17.31 | 0.10 | 0.58% | 17.11 | 17.44 | 45105 | 7793 | 4.74% |
| 2025-11-03 | 16.98 | 17.21 | 0.40 | 2.38% | 16.83 | 17.33 | 56995 | 9781 | 5.99% |
| 2025-10-31 | 16.66 | 16.81 | 0.15 | 0.90% | 16.64 | 16.99 | 54593 | 9170 | 5.74% |
| 2025-10-30 | 16.94 | 16.66 | -0.27 | -1.59% | 16.66 | 17.04 | 41638 | 6995 | 4.38% |
| 2025-10-29 | 17.19 | 16.93 | -0.32 | -1.86% | 16.79 | 17.35 | 53363 | 9069 | 5.61% |
| 2025-10-28 | 17.44 | 17.25 | -0.11 | -0.63% | 17.00 | 17.66 | 86090 | 14875 | 9.05% |
| 2025-10-27 | 16.70 | 17.36 | 0.63 | 3.77% | 16.52 | 17.50 | 142797 | 24391 | 15.01% |