| 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 | 21.30 | 21.93 | 0.96 | 4.58% | 21.01 | 22.00 | 154314 | 33501 | 8.90% |
| 2026-02-02 | 21.79 | 20.97 | -0.54 | -2.51% | 20.93 | 21.89 | 136129 | 29165 | 7.85% |
| 2026-01-30 | 21.06 | 21.51 | 0.28 | 1.32% | 20.61 | 21.87 | 196469 | 42220 | 11.33% |
| 2026-01-29 | 20.10 | 21.23 | 1.02 | 5.05% | 19.99 | 22.85 | 281912 | 61042 | 16.26% |
| 2026-01-28 | 20.48 | 20.21 | -0.47 | -2.27% | 20.15 | 21.15 | 90342 | 18546 | 5.21% |
| 2026-01-27 | 20.61 | 20.68 | 0.00 | 0.00% | 20.12 | 20.97 | 88395 | 18059 | 5.10% |
| 2026-01-26 | 21.15 | 20.68 | -0.44 | -2.08% | 20.22 | 21.26 | 115083 | 23724 | 6.64% |
| 2026-01-23 | 20.95 | 21.12 | 0.37 | 1.78% | 20.68 | 21.48 | 151374 | 31911 | 8.73% |
| 2026-01-22 | 20.70 | 20.75 | 0.02 | 0.10% | 20.51 | 20.99 | 102118 | 21171 | 5.89% |
| 2026-01-21 | 20.58 | 20.73 | -0.22 | -1.05% | 20.50 | 21.28 | 109477 | 22818 | 6.31% |
| 2026-01-20 | 21.70 | 20.95 | -0.52 | -2.42% | 20.60 | 21.75 | 137976 | 29032 | 7.96% |
| 2026-01-19 | 21.36 | 21.47 | -0.04 | -0.19% | 20.63 | 21.92 | 165527 | 35271 | 9.55% |
| 2026-01-16 | 24.02 | 21.51 | -2.93 | -11.99% | 21.28 | 24.25 | 292705 | 65581 | 16.88% |
| 2026-01-15 | 24.58 | 24.44 | -2.31 | -8.64% | 23.42 | 25.90 | 312448 | 76624 | 18.02% |
| 2026-01-14 | 23.05 | 26.75 | 2.85 | 11.92% | 22.72 | 26.75 | 491712 | 123105 | 28.36% |
| 2026-01-13 | 23.15 | 23.90 | 2.25 | 10.39% | 22.48 | 25.98 | 521983 | 126977 | 30.11% |
| 2026-01-12 | 19.66 | 21.65 | 3.61 | 20.01% | 19.49 | 21.65 | 314101 | 65465 | 18.12% |
| 2026-01-09 | 17.34 | 18.04 | 0.71 | 4.10% | 17.27 | 18.05 | 58259 | 10332 | 3.36% |
| 2026-01-08 | 17.18 | 17.33 | 0.22 | 1.29% | 17.00 | 17.41 | 25509 | 4405 | 1.47% |
| 2026-01-07 | 17.25 | 17.11 | -0.17 | -0.98% | 17.10 | 17.45 | 23248 | 4005 | 1.34% |
| 2026-01-06 | 17.11 | 17.28 | 0.15 | 0.88% | 17.03 | 17.39 | 34379 | 5925 | 1.98% |
| 2026-01-05 | 16.78 | 17.13 | 0.33 | 1.96% | 16.71 | 17.14 | 31957 | 5432 | 1.84% |
| 2025-12-31 | 16.44 | 16.80 | 0.36 | 2.19% | 16.41 | 16.87 | 28243 | 4722 | 1.63% |
| 2025-12-30 | 16.55 | 16.44 | -0.12 | -0.72% | 16.43 | 16.75 | 20446 | 3385 | 1.18% |
| 2025-12-29 | 16.59 | 16.56 | -0.03 | -0.18% | 16.49 | 16.68 | 13396 | 2219 | 0.77% |
| 2025-12-26 | 16.71 | 16.59 | -0.11 | -0.66% | 16.46 | 16.78 | 15970 | 2657 | 0.92% |
| 2025-12-25 | 16.56 | 16.70 | 0.19 | 1.15% | 16.41 | 16.75 | 15186 | 2524 | 0.88% |
| 2025-12-24 | 16.50 | 16.51 | 0.05 | 0.30% | 16.32 | 16.56 | 13661 | 2251 | 0.79% |
| 2025-12-23 | 16.60 | 16.46 | -0.14 | -0.84% | 16.39 | 16.64 | 14399 | 2373 | 0.83% |
| 2025-12-22 | 16.76 | 16.60 | -0.16 | -0.95% | 16.56 | 16.88 | 23697 | 3965 | 1.37% |
| 2025-12-19 | 16.31 | 16.76 | 0.38 | 2.32% | 16.31 | 16.90 | 31437 | 5235 | 1.81% |
| 2025-12-18 | 16.06 | 16.38 | 0.18 | 1.11% | 16.03 | 16.49 | 21246 | 3479 | 1.23% |
| 2025-12-17 | 16.07 | 16.20 | 0.04 | 0.25% | 15.81 | 16.24 | 21838 | 3498 | 1.26% |
| 2025-12-16 | 16.41 | 16.16 | -0.26 | -1.58% | 16.08 | 16.56 | 16748 | 2715 | 0.97% |
| 2025-12-15 | 16.46 | 16.42 | -0.15 | -0.91% | 16.31 | 16.70 | 19531 | 3222 | 1.13% |
| 2025-12-12 | 16.66 | 16.57 | -0.03 | -0.18% | 16.54 | 16.92 | 22764 | 3804 | 1.31% |
| 2025-12-11 | 17.27 | 16.60 | -0.41 | -2.41% | 16.60 | 17.27 | 25456 | 4289 | 1.47% |
| 2025-12-10 | 17.21 | 17.01 | -0.22 | -1.28% | 16.87 | 17.30 | 25149 | 4281 | 1.45% |
| 2025-12-09 | 17.27 | 17.23 | -0.04 | -0.23% | 17.17 | 17.53 | 20674 | 3588 | 1.19% |
| 2025-12-08 | 17.20 | 17.27 | 0.13 | 0.76% | 17.18 | 17.47 | 32663 | 5661 | 1.88% |
| 2025-12-05 | 16.95 | 17.14 | 0.19 | 1.12% | 16.70 | 17.16 | 32490 | 5511 | 1.87% |
| 2025-12-04 | 17.53 | 16.95 | -0.57 | -3.25% | 16.87 | 17.61 | 40662 | 6933 | 2.35% |
| 2025-12-03 | 17.81 | 17.52 | -0.36 | -2.01% | 17.32 | 18.07 | 43617 | 7679 | 2.52% |
| 2025-12-02 | 18.01 | 17.88 | -0.19 | -1.05% | 17.65 | 18.02 | 33120 | 5905 | 1.91% |
| 2025-12-01 | 18.11 | 18.07 | -0.14 | -0.77% | 18.02 | 18.40 | 37737 | 6873 | 2.18% |
| 2025-11-28 | 18.10 | 18.21 | 0.02 | 0.11% | 18.06 | 18.48 | 38993 | 7104 | 2.25% |
| 2025-11-27 | 18.30 | 18.19 | -0.11 | -0.60% | 18.11 | 18.43 | 36481 | 6660 | 2.10% |
| 2025-11-26 | 18.83 | 18.30 | -0.34 | -1.82% | 18.21 | 18.90 | 65377 | 12078 | 3.77% |
| 2025-11-25 | 18.23 | 18.64 | 0.49 | 2.70% | 18.18 | 18.88 | 91733 | 17060 | 5.29% |
| 2025-11-24 | 17.57 | 18.15 | 0.73 | 4.19% | 17.33 | 18.28 | 46757 | 8370 | 2.70% |
| 2025-11-21 | 17.72 | 17.42 | -0.40 | -2.24% | 17.20 | 18.09 | 42467 | 7465 | 2.45% |
| 2025-11-20 | 17.94 | 17.82 | -0.12 | -0.67% | 17.50 | 18.03 | 30950 | 5501 | 1.79% |
| 2025-11-19 | 18.20 | 17.94 | -0.34 | -1.86% | 17.77 | 18.28 | 38114 | 6859 | 2.20% |
| 2025-11-18 | 18.00 | 18.28 | 0.27 | 1.50% | 17.87 | 18.36 | 49255 | 8951 | 2.84% |
| 2025-11-17 | 17.71 | 18.01 | 0.31 | 1.75% | 17.60 | 18.06 | 30472 | 5451 | 1.76% |
| 2025-11-14 | 17.88 | 17.70 | -0.25 | -1.39% | 17.68 | 17.99 | 24365 | 4350 | 1.41% |
| 2025-11-13 | 17.94 | 17.95 | 0.08 | 0.45% | 17.73 | 17.97 | 21640 | 3866 | 1.25% |
| 2025-11-12 | 17.99 | 17.87 | -0.21 | -1.16% | 17.84 | 18.15 | 23334 | 4184 | 1.35% |
| 2025-11-11 | 18.07 | 18.08 | -0.04 | -0.22% | 17.80 | 18.20 | 24452 | 4413 | 1.41% |
| 2025-11-10 | 17.95 | 18.12 | 0.20 | 1.12% | 17.90 | 18.35 | 34243 | 6215 | 1.98% |
| 2025-11-07 | 18.03 | 17.92 | -0.13 | -0.72% | 17.86 | 18.14 | 30981 | 5570 | 1.79% |
| 2025-11-06 | 18.60 | 18.05 | -0.35 | -1.90% | 17.89 | 18.60 | 43223 | 7796 | 2.49% |
| 2025-11-05 | 18.40 | 18.40 | -0.21 | -1.13% | 18.20 | 18.78 | 67237 | 12386 | 3.88% |
| 2025-11-04 | 18.25 | 18.61 | 0.31 | 1.69% | 18.09 | 18.64 | 60236 | 11092 | 3.47% |
| 2025-11-03 | 18.06 | 18.30 | 0.09 | 0.49% | 18.02 | 18.42 | 44762 | 8172 | 2.58% |
| 2025-10-31 | 17.49 | 18.21 | 0.73 | 4.18% | 17.42 | 18.22 | 56284 | 10099 | 3.25% |
| 2025-10-30 | 17.72 | 17.48 | -0.23 | -1.30% | 17.43 | 17.74 | 28185 | 4949 | 1.63% |
| 2025-10-29 | 17.87 | 17.71 | -0.16 | -0.90% | 17.49 | 17.87 | 28259 | 4979 | 1.63% |
| 2025-10-28 | 17.78 | 17.87 | 0.01 | 0.06% | 17.78 | 17.99 | 28561 | 5115 | 1.65% |
| 2025-10-27 | 17.89 | 17.86 | 0.00 | 0.00% | 17.62 | 17.98 | 39361 | 6990 | 2.27% |