| 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 | 21.31 | 21.07 | -0.23 | -1.08% | 20.88 | 21.55 | 14432 | 3059 | 1.65% |
| 2026-02-03 | 21.32 | 21.30 | 0.28 | 1.33% | 21.10 | 21.55 | 15821 | 3370 | 1.81% |
| 2026-02-02 | 21.95 | 21.02 | -0.68 | -3.13% | 21.02 | 22.10 | 18615 | 4010 | 2.13% |
| 2026-01-30 | 21.21 | 21.70 | 0.46 | 2.17% | 21.11 | 21.88 | 22859 | 4927 | 2.61% |
| 2026-01-29 | 21.93 | 21.24 | -0.60 | -2.75% | 21.20 | 22.19 | 22493 | 4880 | 2.57% |
| 2026-01-28 | 22.65 | 21.84 | -0.48 | -2.15% | 21.81 | 23.07 | 18192 | 4048 | 2.08% |
| 2026-01-27 | 22.28 | 22.32 | 0.06 | 0.27% | 21.67 | 22.40 | 15110 | 3335 | 1.73% |
| 2026-01-26 | 22.33 | 22.26 | -0.06 | -0.27% | 22.00 | 22.59 | 16777 | 3739 | 1.92% |
| 2026-01-23 | 22.33 | 22.32 | -0.16 | -0.71% | 22.20 | 22.53 | 11738 | 2624 | 1.34% |
| 2026-01-22 | 22.40 | 22.48 | 0.03 | 0.13% | 22.25 | 22.57 | 13394 | 3000 | 1.53% |
| 2026-01-21 | 22.03 | 22.45 | 0.28 | 1.26% | 21.96 | 22.45 | 12927 | 2874 | 1.48% |
| 2026-01-20 | 22.58 | 22.17 | -0.41 | -1.82% | 21.98 | 22.58 | 16048 | 3577 | 1.83% |
| 2026-01-19 | 22.18 | 22.58 | 0.48 | 2.17% | 21.98 | 22.81 | 21358 | 4804 | 2.44% |
| 2026-01-16 | 22.00 | 22.10 | 0.20 | 0.91% | 21.73 | 22.13 | 15412 | 3384 | 1.76% |
| 2026-01-15 | 21.97 | 21.90 | 0.25 | 1.15% | 21.55 | 21.97 | 12820 | 2783 | 1.47% |
| 2026-01-14 | 21.38 | 21.65 | 0.36 | 1.69% | 21.29 | 22.36 | 27520 | 6012 | 3.15% |
| 2026-01-13 | 21.76 | 21.29 | -0.48 | -2.20% | 21.28 | 21.88 | 18796 | 4050 | 2.15% |
| 2026-01-12 | 21.47 | 21.77 | 0.30 | 1.40% | 21.44 | 21.90 | 14689 | 3186 | 1.68% |
| 2026-01-09 | 21.43 | 21.47 | 0.02 | 0.09% | 21.28 | 21.59 | 11061 | 2368 | 1.26% |
| 2026-01-08 | 21.14 | 21.45 | 0.21 | 0.99% | 21.14 | 21.61 | 9018 | 1931 | 1.03% |
| 2026-01-07 | 21.38 | 21.24 | -0.19 | -0.89% | 21.15 | 21.51 | 12087 | 2570 | 1.38% |
| 2026-01-06 | 21.27 | 21.43 | 0.21 | 0.99% | 21.18 | 21.62 | 13449 | 2880 | 1.54% |
| 2026-01-05 | 21.33 | 21.22 | -0.09 | -0.42% | 21.13 | 21.53 | 15020 | 3199 | 1.72% |
| 2025-12-31 | 21.21 | 21.31 | 0.06 | 0.28% | 20.92 | 21.50 | 14923 | 3167 | 1.71% |
| 2025-12-30 | 21.75 | 21.25 | -0.58 | -2.66% | 21.24 | 21.84 | 12807 | 2742 | 1.46% |
| 2025-12-29 | 22.29 | 21.83 | -0.03 | -0.14% | 21.09 | 22.29 | 14849 | 3216 | 1.70% |
| 2025-12-26 | 22.55 | 21.86 | -0.81 | -3.57% | 21.72 | 22.64 | 16468 | 3644 | 1.88% |
| 2025-12-25 | 22.36 | 22.67 | 0.31 | 1.39% | 22.20 | 22.84 | 16368 | 3696 | 1.87% |
| 2025-12-24 | 22.19 | 22.36 | 0.25 | 1.13% | 22.08 | 22.52 | 13663 | 3040 | 1.56% |
| 2025-12-23 | 22.72 | 22.11 | -0.69 | -3.03% | 22.03 | 22.85 | 15546 | 3469 | 1.78% |
| 2025-12-22 | 22.81 | 22.80 | -0.12 | -0.52% | 22.65 | 23.03 | 12992 | 2960 | 1.48% |
| 2025-12-19 | 22.97 | 22.92 | -0.16 | -0.69% | 22.77 | 23.39 | 14103 | 3239 | 1.61% |
| 2025-12-18 | 23.00 | 23.08 | 0.12 | 0.52% | 22.75 | 23.49 | 15623 | 3619 | 1.79% |
| 2025-12-17 | 23.26 | 22.96 | -0.46 | -1.96% | 22.47 | 23.55 | 27643 | 6332 | 3.16% |
| 2025-12-16 | 23.89 | 23.42 | -0.45 | -1.89% | 22.80 | 24.15 | 33946 | 7921 | 3.88% |
| 2025-12-15 | 24.40 | 23.87 | 0.83 | 3.60% | 23.52 | 25.30 | 54623 | 13188 | 6.24% |
| 2025-12-12 | 23.22 | 23.04 | -0.26 | -1.12% | 23.02 | 25.44 | 47914 | 11549 | 5.48% |
| 2025-12-11 | 23.33 | 23.30 | 0.17 | 0.73% | 22.73 | 23.99 | 24074 | 5621 | 2.75% |
| 2025-12-10 | 23.52 | 23.13 | -0.46 | -1.95% | 22.56 | 23.67 | 27808 | 6389 | 3.18% |
| 2025-12-09 | 24.00 | 23.59 | -0.40 | -1.67% | 23.53 | 24.37 | 25963 | 6218 | 2.97% |
| 2025-12-08 | 23.61 | 23.99 | 0.31 | 1.31% | 23.20 | 24.25 | 37417 | 8968 | 4.28% |
| 2025-12-05 | 21.62 | 23.68 | 1.99 | 9.17% | 21.58 | 23.70 | 39694 | 9125 | 4.54% |
| 2025-12-04 | 21.93 | 21.69 | -0.24 | -1.09% | 21.47 | 22.04 | 15721 | 3424 | 1.80% |
| 2025-12-03 | 21.60 | 21.93 | 0.48 | 2.24% | 21.35 | 22.48 | 25593 | 5606 | 2.92% |
| 2025-12-02 | 21.63 | 21.45 | -0.20 | -0.92% | 21.36 | 21.75 | 7204 | 1545 | 0.82% |
| 2025-12-01 | 21.65 | 21.65 | 0.00 | 0.00% | 21.51 | 21.91 | 13613 | 2953 | 1.56% |
| 2025-11-28 | 21.29 | 21.65 | 0.23 | 1.07% | 21.26 | 21.75 | 9228 | 1991 | 1.05% |
| 2025-11-27 | 21.02 | 21.42 | 0.41 | 1.95% | 20.95 | 21.57 | 12370 | 2636 | 1.41% |
| 2025-11-26 | 21.21 | 21.01 | -0.24 | -1.13% | 20.98 | 21.63 | 10334 | 2196 | 1.18% |
| 2025-11-25 | 21.17 | 21.25 | 0.15 | 0.71% | 21.12 | 21.65 | 9144 | 1955 | 1.05% |
| 2025-11-24 | 21.09 | 21.10 | 0.22 | 1.05% | 20.80 | 21.23 | 12671 | 2660 | 1.45% |
| 2025-11-21 | 21.91 | 20.88 | -1.36 | -6.12% | 20.58 | 22.19 | 31299 | 6626 | 3.58% |
| 2025-11-20 | 22.14 | 22.24 | 0.22 | 1.00% | 22.14 | 23.08 | 20564 | 4631 | 2.35% |
| 2025-11-19 | 22.45 | 22.02 | -0.36 | -1.61% | 21.93 | 22.55 | 17062 | 3774 | 1.95% |
| 2025-11-18 | 22.81 | 22.38 | -0.42 | -1.84% | 22.19 | 22.88 | 21192 | 4744 | 2.42% |
| 2025-11-17 | 22.80 | 22.80 | -0.06 | -0.26% | 22.68 | 23.20 | 22474 | 5149 | 2.57% |
| 2025-11-14 | 23.30 | 22.86 | -0.49 | -2.10% | 22.86 | 23.70 | 28981 | 6731 | 3.31% |
| 2025-11-13 | 22.89 | 23.35 | 0.46 | 2.01% | 22.89 | 24.44 | 43208 | 10220 | 4.94% |
| 2025-11-12 | 22.86 | 22.89 | 0.01 | 0.04% | 22.59 | 23.69 | 42063 | 9721 | 4.81% |
| 2025-11-11 | 21.92 | 22.88 | 1.10 | 5.05% | 21.73 | 23.10 | 51854 | 11761 | 5.93% |
| 2025-11-10 | 22.30 | 21.78 | -0.31 | -1.40% | 21.72 | 22.32 | 12969 | 2847 | 1.48% |
| 2025-11-07 | 21.70 | 22.09 | 0.30 | 1.38% | 21.51 | 22.24 | 18896 | 4159 | 2.16% |
| 2025-11-06 | 21.54 | 21.79 | 0.25 | 1.16% | 21.46 | 22.00 | 14592 | 3166 | 1.67% |
| 2025-11-05 | 21.24 | 21.54 | 0.26 | 1.22% | 21.02 | 21.64 | 15523 | 3336 | 1.77% |
| 2025-11-04 | 21.70 | 21.28 | -0.46 | -2.12% | 21.18 | 21.78 | 16501 | 3522 | 1.89% |
| 2025-11-03 | 21.89 | 21.74 | -0.13 | -0.59% | 21.40 | 22.04 | 15319 | 3327 | 1.75% |
| 2025-10-31 | 21.62 | 21.87 | 0.26 | 1.20% | 21.42 | 22.04 | 18623 | 4064 | 2.13% |
| 2025-10-30 | 22.06 | 21.61 | -0.45 | -2.04% | 21.55 | 22.20 | 22343 | 4866 | 2.55% |
| 2025-10-29 | 21.62 | 22.06 | 0.25 | 1.15% | 21.59 | 22.18 | 21648 | 4736 | 2.47% |
| 2025-10-28 | 21.71 | 21.81 | 0.10 | 0.46% | 21.56 | 22.64 | 37333 | 8209 | 4.27% |
| 2025-10-27 | 21.38 | 21.71 | 0.25 | 1.16% | 21.18 | 21.74 | 21063 | 4520 | 2.41% |