| 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 | 22.50 | 22.95 | 0.38 | 1.68% | 22.46 | 23.05 | 23626 | 5393 | 2.19% |
| 2026-02-03 | 22.46 | 22.57 | 0.33 | 1.48% | 22.21 | 22.69 | 22050 | 4956 | 2.04% |
| 2026-02-02 | 22.25 | 22.24 | -0.35 | -1.55% | 22.21 | 22.90 | 24214 | 5473 | 2.24% |
| 2026-01-30 | 21.70 | 22.59 | 0.74 | 3.39% | 21.70 | 22.84 | 42813 | 9631 | 3.96% |
| 2026-01-29 | 22.00 | 21.85 | -0.31 | -1.40% | 21.58 | 22.68 | 44749 | 9909 | 4.14% |
| 2026-01-28 | 22.69 | 22.16 | -1.14 | -4.89% | 21.51 | 22.78 | 61036 | 13425 | 5.65% |
| 2026-01-27 | 23.34 | 23.30 | -0.03 | -0.13% | 22.41 | 23.62 | 34482 | 7944 | 3.19% |
| 2026-01-26 | 24.00 | 23.33 | -0.73 | -3.03% | 23.15 | 24.06 | 40758 | 9574 | 3.77% |
| 2026-01-23 | 23.25 | 24.06 | 0.87 | 3.75% | 23.01 | 24.30 | 65384 | 15599 | 6.05% |
| 2026-01-22 | 23.25 | 23.19 | -0.11 | -0.47% | 23.00 | 23.40 | 38268 | 8860 | 3.54% |
| 2026-01-21 | 22.25 | 23.30 | 0.82 | 3.65% | 21.91 | 23.40 | 75601 | 17267 | 7.00% |
| 2026-01-20 | 22.76 | 22.48 | -0.16 | -0.71% | 22.26 | 23.05 | 43356 | 9807 | 4.01% |
| 2026-01-19 | 22.19 | 22.64 | 0.46 | 2.07% | 21.99 | 22.84 | 47747 | 10750 | 4.42% |
| 2026-01-16 | 22.75 | 22.18 | -0.78 | -3.40% | 21.96 | 22.85 | 57469 | 12767 | 5.32% |
| 2026-01-15 | 22.26 | 22.96 | 0.54 | 2.41% | 21.90 | 23.88 | 85999 | 19644 | 7.96% |
| 2026-01-14 | 21.75 | 22.42 | 0.69 | 3.18% | 21.68 | 22.59 | 54046 | 11964 | 5.00% |
| 2026-01-13 | 22.56 | 21.73 | -0.81 | -3.59% | 21.66 | 22.56 | 53480 | 11781 | 4.95% |
| 2026-01-12 | 22.15 | 22.54 | 0.36 | 1.62% | 21.95 | 22.69 | 51035 | 11404 | 4.73% |
| 2026-01-09 | 21.96 | 22.18 | 0.22 | 1.00% | 21.88 | 22.18 | 41641 | 9176 | 3.86% |
| 2026-01-08 | 21.68 | 21.96 | 0.18 | 0.83% | 21.60 | 22.18 | 40045 | 8798 | 3.71% |
| 2026-01-07 | 21.68 | 21.78 | 0.05 | 0.23% | 21.55 | 22.18 | 50839 | 11094 | 4.71% |
| 2026-01-06 | 22.00 | 21.73 | -0.29 | -1.32% | 21.68 | 22.12 | 48885 | 10685 | 4.53% |
| 2026-01-05 | 22.11 | 22.02 | -0.13 | -0.59% | 21.84 | 22.37 | 38804 | 8559 | 3.59% |
| 2025-12-31 | 22.70 | 22.15 | -0.89 | -3.86% | 22.07 | 22.85 | 46260 | 10302 | 4.28% |
| 2025-12-30 | 22.20 | 23.04 | 0.62 | 2.77% | 21.65 | 23.36 | 78186 | 17732 | 7.24% |
| 2025-12-29 | 23.06 | 22.42 | -0.76 | -3.28% | 22.03 | 23.09 | 56420 | 12616 | 5.22% |
| 2025-12-26 | 22.15 | 23.18 | 1.24 | 5.65% | 22.01 | 23.18 | 86272 | 19538 | 7.99% |
| 2025-12-25 | 22.24 | 21.94 | -0.32 | -1.44% | 21.89 | 22.45 | 44924 | 9904 | 4.16% |
| 2025-12-24 | 21.81 | 22.26 | 0.27 | 1.23% | 21.71 | 22.40 | 44312 | 9839 | 4.10% |
| 2025-12-23 | 22.75 | 21.99 | -0.87 | -3.81% | 21.81 | 22.86 | 63402 | 14024 | 5.87% |
| 2025-12-22 | 22.95 | 22.86 | -0.56 | -2.39% | 22.55 | 23.13 | 57885 | 13199 | 5.36% |
| 2025-12-19 | 23.29 | 23.42 | 0.12 | 0.52% | 22.65 | 23.92 | 67736 | 15740 | 6.27% |
| 2025-12-18 | 24.11 | 23.30 | -1.82 | -7.25% | 23.03 | 24.50 | 97520 | 22941 | 9.03% |
| 2025-12-17 | 25.52 | 25.12 | 0.33 | 1.33% | 24.88 | 27.33 | 84070 | 21559 | 7.78% |
| 2025-12-16 | 27.56 | 24.79 | -3.34 | -11.87% | 24.76 | 28.01 | 116345 | 30532 | 10.77% |
| 2025-12-15 | 27.20 | 28.13 | 0.57 | 2.07% | 26.43 | 28.50 | 137269 | 37947 | 12.71% |
| 2025-12-12 | 26.07 | 27.56 | 0.96 | 3.61% | 25.87 | 28.80 | 162629 | 44942 | 15.06% |
| 2025-12-11 | 25.51 | 26.60 | 1.18 | 4.64% | 25.51 | 27.80 | 138572 | 37007 | 12.83% |
| 2025-12-10 | 27.01 | 25.42 | -1.61 | -5.96% | 25.20 | 27.28 | 107040 | 27695 | 9.91% |
| 2025-12-09 | 26.60 | 27.03 | 1.19 | 4.61% | 26.30 | 27.67 | 134294 | 36279 | 12.43% |
| 2025-12-08 | 25.95 | 25.84 | -0.49 | -1.86% | 25.80 | 27.20 | 92129 | 24286 | 8.53% |
| 2025-12-05 | 25.72 | 26.33 | 0.61 | 2.37% | 24.54 | 26.89 | 100204 | 25986 | 9.28% |
| 2025-12-04 | 25.46 | 25.72 | -0.28 | -1.08% | 25.46 | 27.30 | 103248 | 27046 | 9.56% |
| 2025-12-03 | 26.21 | 26.00 | -0.82 | -3.06% | 25.81 | 27.99 | 128395 | 34268 | 11.89% |
| 2025-12-02 | 25.42 | 26.82 | 0.78 | 3.00% | 25.10 | 27.70 | 146778 | 39044 | 13.59% |
| 2025-12-01 | 23.69 | 26.04 | 2.40 | 10.15% | 23.63 | 27.33 | 120117 | 30136 | 11.12% |
| 2025-11-28 | 23.10 | 23.64 | 0.61 | 2.65% | 22.65 | 23.65 | 38373 | 8914 | 3.55% |
| 2025-11-27 | 23.16 | 23.03 | 0.20 | 0.88% | 22.92 | 23.83 | 38054 | 8838 | 3.52% |
| 2025-11-26 | 23.42 | 22.83 | -0.50 | -2.14% | 22.72 | 23.78 | 39743 | 9200 | 3.68% |
| 2025-11-25 | 23.30 | 23.33 | 0.08 | 0.34% | 23.00 | 23.67 | 40600 | 9514 | 3.76% |
| 2025-11-24 | 23.00 | 23.25 | 0.51 | 2.24% | 22.72 | 23.58 | 52646 | 12213 | 4.87% |
| 2025-11-21 | 23.84 | 22.74 | -1.29 | -5.37% | 22.51 | 24.30 | 75525 | 17497 | 6.99% |
| 2025-11-20 | 25.41 | 24.03 | -1.23 | -4.87% | 23.92 | 25.59 | 74072 | 18017 | 6.86% |
| 2025-11-19 | 25.50 | 25.26 | -0.56 | -2.17% | 24.61 | 26.30 | 79945 | 20280 | 7.40% |
| 2025-11-18 | 27.50 | 25.82 | -2.16 | -7.72% | 25.80 | 27.50 | 108496 | 28771 | 10.05% |
| 2025-11-17 | 26.19 | 27.98 | 1.24 | 4.64% | 26.00 | 28.80 | 147034 | 40503 | 13.61% |
| 2025-11-14 | 25.59 | 26.74 | 1.05 | 4.09% | 25.18 | 27.69 | 131832 | 34772 | 12.21% |
| 2025-11-13 | 25.42 | 25.69 | 0.69 | 2.76% | 25.30 | 26.78 | 98496 | 25598 | 9.12% |
| 2025-11-12 | 26.28 | 25.00 | -1.58 | -5.94% | 24.50 | 26.99 | 95316 | 24235 | 8.83% |
| 2025-11-11 | 27.13 | 26.58 | -1.93 | -6.77% | 26.00 | 27.35 | 115797 | 30905 | 10.72% |
| 2025-11-10 | 26.40 | 28.51 | 1.75 | 6.54% | 25.92 | 29.39 | 167168 | 45659 | 15.48% |
| 2025-11-07 | 26.40 | 26.76 | 0.09 | 0.34% | 25.99 | 27.98 | 145818 | 39626 | 13.50% |
| 2025-11-06 | 27.50 | 26.67 | -1.48 | -5.26% | 26.30 | 29.12 | 167757 | 45689 | 15.53% |
| 2025-11-05 | 28.06 | 28.15 | 0.30 | 1.08% | 27.30 | 31.32 | 210571 | 61827 | 19.50% |
| 2025-11-04 | 24.06 | 27.85 | 3.31 | 13.49% | 23.70 | 29.29 | 177567 | 47121 | 16.44% |
| 2025-11-03 | 23.50 | 24.54 | 0.90 | 3.81% | 23.20 | 24.75 | 91193 | 22051 | 8.44% |
| 2025-10-31 | 24.08 | 23.64 | 0.03 | 0.13% | 23.00 | 25.01 | 80504 | 19238 | 7.45% |
| 2025-10-30 | 24.51 | 23.61 | -2.02 | -7.88% | 23.55 | 25.09 | 105490 | 25608 | 9.77% |
| 2025-10-29 | 23.52 | 25.63 | 1.12 | 4.57% | 23.33 | 25.87 | 137078 | 33972 | 12.69% |
| 2025-10-28 | 23.24 | 24.51 | 0.98 | 4.16% | 23.06 | 25.87 | 126119 | 31105 | 11.68% |
| 2025-10-27 | 22.80 | 23.53 | 0.83 | 3.66% | 22.10 | 24.48 | 135007 | 31566 | 12.50% |