| 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 | 21.40 | 21.62 | 0.21 | 0.98% | 21.23 | 21.80 | 47899 | 10304 | 2.47% |
| 2026-02-03 | 20.52 | 21.41 | 1.09 | 5.36% | 20.33 | 21.60 | 64681 | 13652 | 3.34% |
| 2026-02-02 | 20.55 | 20.32 | -0.15 | -0.73% | 20.32 | 20.90 | 48425 | 9994 | 2.50% |
| 2026-01-30 | 20.82 | 20.47 | -0.73 | -3.44% | 20.05 | 20.84 | 62249 | 12695 | 3.21% |
| 2026-01-29 | 21.62 | 21.20 | -0.55 | -2.53% | 21.02 | 22.04 | 53074 | 11417 | 2.74% |
| 2026-01-28 | 21.79 | 21.75 | -0.03 | -0.14% | 21.25 | 22.85 | 99249 | 21841 | 5.12% |
| 2026-01-27 | 21.68 | 21.78 | 0.06 | 0.28% | 20.84 | 21.95 | 58465 | 12522 | 3.02% |
| 2026-01-26 | 22.60 | 21.72 | -0.74 | -3.29% | 21.50 | 22.65 | 61546 | 13508 | 3.17% |
| 2026-01-23 | 22.08 | 22.46 | 0.39 | 1.77% | 22.00 | 22.69 | 66528 | 14896 | 3.43% |
| 2026-01-22 | 21.99 | 22.07 | 0.18 | 0.82% | 21.62 | 22.18 | 49990 | 10956 | 2.58% |
| 2026-01-21 | 21.73 | 21.89 | -0.07 | -0.32% | 21.42 | 22.12 | 60524 | 13192 | 3.12% |
| 2026-01-20 | 22.95 | 21.96 | -0.86 | -3.77% | 21.81 | 23.08 | 92156 | 20521 | 4.75% |
| 2026-01-19 | 22.80 | 22.82 | -0.32 | -1.38% | 22.68 | 23.89 | 118813 | 27614 | 6.13% |
| 2026-01-16 | 23.90 | 23.14 | 0.48 | 2.12% | 21.91 | 24.20 | 162245 | 37133 | 8.37% |
| 2026-01-15 | 22.63 | 22.66 | -0.17 | -0.74% | 22.50 | 23.40 | 61566 | 14083 | 3.18% |
| 2026-01-14 | 22.57 | 22.83 | 0.21 | 0.93% | 22.29 | 23.13 | 87370 | 19828 | 4.51% |
| 2026-01-13 | 23.06 | 22.62 | -0.43 | -1.87% | 22.59 | 23.29 | 85965 | 19675 | 4.43% |
| 2026-01-12 | 22.85 | 23.05 | 0.00 | 0.00% | 22.54 | 23.55 | 101816 | 23315 | 5.25% |
| 2026-01-09 | 23.29 | 23.05 | -0.23 | -0.99% | 22.88 | 23.89 | 86529 | 20063 | 4.46% |
| 2026-01-08 | 24.00 | 23.28 | -0.66 | -2.76% | 23.07 | 24.05 | 102037 | 23897 | 5.26% |
| 2026-01-07 | 23.90 | 23.94 | 0.67 | 2.88% | 23.74 | 25.50 | 207095 | 50773 | 10.68% |
| 2026-01-06 | 20.89 | 23.27 | 2.39 | 11.45% | 20.89 | 24.30 | 244042 | 56359 | 12.59% |
| 2026-01-05 | 20.20 | 20.88 | 0.69 | 3.42% | 19.90 | 21.02 | 64313 | 13202 | 3.32% |
| 2025-12-31 | 20.42 | 20.19 | -0.21 | -1.03% | 20.08 | 20.79 | 46922 | 9513 | 2.42% |
| 2025-12-30 | 20.99 | 20.40 | -0.80 | -3.77% | 20.27 | 20.99 | 78551 | 16065 | 4.05% |
| 2025-12-29 | 19.65 | 21.20 | 1.55 | 7.89% | 19.48 | 21.32 | 106703 | 21925 | 5.50% |
| 2025-12-26 | 20.58 | 19.65 | -0.28 | -1.40% | 19.56 | 20.73 | 67589 | 13556 | 3.49% |
| 2025-12-25 | 19.60 | 19.93 | 0.33 | 1.68% | 19.27 | 20.16 | 52351 | 10334 | 2.70% |
| 2025-12-24 | 19.43 | 19.60 | 0.12 | 0.62% | 19.24 | 19.70 | 37532 | 7329 | 1.94% |
| 2025-12-23 | 19.50 | 19.48 | -0.04 | -0.20% | 19.23 | 19.75 | 44448 | 8651 | 2.29% |
| 2025-12-22 | 19.59 | 19.52 | -0.09 | -0.46% | 19.48 | 19.92 | 40413 | 7947 | 2.08% |
| 2025-12-19 | 19.59 | 19.61 | -0.08 | -0.41% | 19.36 | 20.04 | 45170 | 8868 | 2.33% |
| 2025-12-18 | 20.28 | 19.69 | -0.79 | -3.86% | 19.57 | 20.34 | 56912 | 11288 | 2.94% |
| 2025-12-17 | 21.05 | 20.48 | -0.45 | -2.15% | 20.12 | 21.10 | 63674 | 13028 | 3.28% |
| 2025-12-16 | 21.31 | 20.93 | -0.17 | -0.81% | 20.67 | 21.95 | 65733 | 13942 | 3.39% |
| 2025-12-15 | 21.00 | 21.10 | -0.10 | -0.47% | 20.63 | 21.46 | 71415 | 15039 | 3.68% |
| 2025-12-12 | 20.86 | 21.20 | 0.16 | 0.76% | 20.61 | 21.49 | 122898 | 25924 | 6.34% |
| 2025-12-11 | 21.22 | 21.04 | 1.10 | 5.52% | 20.61 | 21.98 | 209824 | 44544 | 10.82% |
| 2025-12-10 | 19.32 | 19.94 | 0.84 | 4.40% | 18.74 | 20.34 | 103682 | 20366 | 5.35% |
| 2025-12-09 | 19.19 | 19.10 | -0.22 | -1.14% | 19.04 | 19.43 | 47239 | 9071 | 2.44% |
| 2025-12-08 | 19.96 | 19.32 | 0.26 | 1.36% | 19.27 | 20.17 | 113295 | 22340 | 5.84% |
| 2025-12-05 | 17.38 | 19.06 | 1.76 | 10.17% | 17.17 | 19.25 | 108726 | 20196 | 5.61% |
| 2025-12-04 | 17.46 | 17.30 | -0.16 | -0.92% | 17.12 | 17.53 | 19840 | 3429 | 1.02% |
| 2025-12-03 | 17.78 | 17.46 | -0.25 | -1.41% | 17.38 | 17.81 | 25095 | 4399 | 1.29% |
| 2025-12-02 | 17.99 | 17.71 | -0.24 | -1.34% | 17.71 | 17.99 | 18845 | 3352 | 0.97% |
| 2025-12-01 | 18.11 | 17.95 | -0.07 | -0.39% | 17.88 | 18.13 | 21689 | 3897 | 1.12% |
| 2025-11-28 | 17.88 | 18.02 | 0.12 | 0.67% | 17.83 | 18.06 | 16144 | 2906 | 0.83% |
| 2025-11-27 | 17.81 | 17.90 | 0.05 | 0.28% | 17.78 | 18.06 | 18379 | 3300 | 0.95% |
| 2025-11-26 | 17.99 | 17.85 | -0.15 | -0.83% | 17.74 | 18.08 | 24294 | 4346 | 1.25% |
| 2025-11-25 | 18.07 | 18.00 | 0.05 | 0.28% | 17.94 | 18.26 | 22433 | 4053 | 1.16% |
| 2025-11-24 | 17.77 | 17.95 | 0.32 | 1.82% | 17.65 | 18.05 | 27330 | 4879 | 1.41% |
| 2025-11-21 | 18.65 | 17.63 | -1.14 | -6.07% | 17.61 | 18.79 | 47399 | 8535 | 2.44% |
| 2025-11-20 | 19.06 | 18.77 | -0.25 | -1.31% | 18.67 | 19.20 | 23907 | 4509 | 1.23% |
| 2025-11-19 | 19.50 | 19.02 | -0.51 | -2.61% | 18.96 | 19.66 | 31346 | 6003 | 1.62% |
| 2025-11-18 | 19.88 | 19.53 | -0.36 | -1.81% | 19.44 | 19.88 | 28104 | 5496 | 1.45% |
| 2025-11-17 | 20.15 | 19.89 | -0.23 | -1.14% | 19.74 | 20.21 | 30739 | 6103 | 1.59% |
| 2025-11-14 | 19.83 | 20.12 | 0.21 | 1.05% | 19.74 | 20.37 | 38420 | 7734 | 1.98% |
| 2025-11-13 | 19.88 | 19.91 | -0.02 | -0.10% | 19.71 | 20.09 | 31557 | 6292 | 1.63% |
| 2025-11-12 | 20.22 | 19.93 | -0.37 | -1.82% | 19.77 | 20.32 | 41086 | 8200 | 2.12% |
| 2025-11-11 | 20.35 | 20.30 | 0.06 | 0.30% | 20.21 | 20.95 | 70318 | 14421 | 3.63% |
| 2025-11-10 | 20.00 | 20.24 | 0.16 | 0.80% | 19.83 | 20.35 | 46370 | 9327 | 2.39% |
| 2025-11-07 | 19.89 | 20.08 | 0.11 | 0.55% | 19.88 | 20.20 | 46509 | 9348 | 2.40% |
| 2025-11-06 | 20.15 | 19.97 | -0.14 | -0.70% | 19.95 | 20.34 | 66461 | 13353 | 3.43% |
| 2025-11-05 | 19.04 | 20.11 | 0.93 | 4.85% | 19.03 | 20.20 | 103082 | 20543 | 5.32% |
| 2025-11-04 | 19.22 | 19.18 | -0.04 | -0.21% | 19.05 | 19.45 | 23426 | 4504 | 1.21% |
| 2025-11-03 | 18.93 | 19.22 | 0.24 | 1.26% | 18.80 | 19.24 | 25327 | 4822 | 1.31% |
| 2025-10-31 | 18.71 | 18.98 | 0.20 | 1.06% | 18.63 | 19.07 | 25603 | 4848 | 1.32% |
| 2025-10-30 | 19.44 | 18.78 | -0.98 | -4.96% | 18.77 | 19.45 | 54424 | 10313 | 2.81% |
| 2025-10-29 | 19.29 | 19.76 | 0.48 | 2.49% | 19.16 | 19.85 | 49510 | 9707 | 2.55% |
| 2025-10-28 | 19.55 | 19.28 | -0.27 | -1.38% | 19.23 | 19.56 | 27530 | 5333 | 1.42% |
| 2025-10-27 | 19.70 | 19.55 | -0.06 | -0.31% | 19.31 | 19.76 | 32155 | 6283 | 1.66% |