| 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 | 22.49 | 22.93 | 0.67 | 3.01% | 22.49 | 22.96 | 47063 | 10699 | 1.43% |
| 2026-02-02 | 22.73 | 22.26 | -0.34 | -1.50% | 22.25 | 23.06 | 64734 | 14743 | 1.97% |
| 2026-01-30 | 23.43 | 22.60 | -0.93 | -3.95% | 22.48 | 23.65 | 78255 | 17881 | 2.38% |
| 2026-01-29 | 23.33 | 23.53 | 0.01 | 0.04% | 23.04 | 24.18 | 77806 | 18426 | 2.36% |
| 2026-01-28 | 23.98 | 23.52 | -0.43 | -1.80% | 23.45 | 24.33 | 59994 | 14266 | 1.82% |
| 2026-01-27 | 24.00 | 23.95 | -0.08 | -0.33% | 23.30 | 24.30 | 71814 | 17019 | 2.18% |
| 2026-01-26 | 25.14 | 24.03 | -1.04 | -4.15% | 23.71 | 25.29 | 101070 | 24568 | 3.07% |
| 2026-01-23 | 24.90 | 25.07 | 0.39 | 1.58% | 24.50 | 25.36 | 106455 | 26551 | 3.23% |
| 2026-01-22 | 24.53 | 24.68 | 0.39 | 1.61% | 24.43 | 24.93 | 84957 | 20978 | 2.58% |
| 2026-01-21 | 24.55 | 24.29 | -0.28 | -1.14% | 24.00 | 24.90 | 80966 | 19700 | 2.46% |
| 2026-01-20 | 24.99 | 24.57 | -0.29 | -1.17% | 24.20 | 25.25 | 85943 | 21215 | 2.61% |
| 2026-01-19 | 24.93 | 24.86 | -0.25 | -1.00% | 24.50 | 25.01 | 87721 | 21738 | 2.66% |
| 2026-01-16 | 25.21 | 25.11 | -0.47 | -1.84% | 24.60 | 25.61 | 116324 | 29177 | 3.53% |
| 2026-01-15 | 25.96 | 25.58 | -1.03 | -3.87% | 25.13 | 26.30 | 155720 | 39858 | 4.73% |
| 2026-01-14 | 26.04 | 26.61 | 0.37 | 1.41% | 25.74 | 28.22 | 269225 | 72716 | 8.18% |
| 2026-01-13 | 26.95 | 26.24 | -0.22 | -0.83% | 25.38 | 27.40 | 227559 | 60223 | 6.91% |
| 2026-01-12 | 25.51 | 26.46 | 1.06 | 4.17% | 25.31 | 27.40 | 283217 | 74592 | 8.60% |
| 2026-01-09 | 24.06 | 25.40 | 1.10 | 4.53% | 24.05 | 25.96 | 232595 | 58216 | 7.06% |
| 2026-01-08 | 24.00 | 24.30 | -0.15 | -0.61% | 23.85 | 24.40 | 140583 | 33993 | 4.27% |
| 2026-01-07 | 24.82 | 24.45 | -0.87 | -3.44% | 24.00 | 25.12 | 224805 | 55087 | 6.83% |
| 2026-01-06 | 25.71 | 25.32 | -1.03 | -3.91% | 24.83 | 27.35 | 308449 | 79536 | 9.37% |
| 2026-01-05 | 25.00 | 26.35 | 1.63 | 6.59% | 23.56 | 26.78 | 395858 | 100443 | 12.02% |
| 2025-12-31 | 20.61 | 24.72 | 4.12 | 20.00% | 20.55 | 24.72 | 321091 | 76193 | 9.75% |
| 2025-12-30 | 20.29 | 20.60 | 0.20 | 0.98% | 20.29 | 21.09 | 57066 | 11859 | 1.73% |
| 2025-12-29 | 20.04 | 20.40 | 0.36 | 1.80% | 19.92 | 20.63 | 43378 | 8814 | 1.32% |
| 2025-12-26 | 20.13 | 20.04 | -0.19 | -0.94% | 20.00 | 20.35 | 29789 | 6002 | 0.90% |
| 2025-12-25 | 20.10 | 20.23 | 0.22 | 1.10% | 20.03 | 20.37 | 25365 | 5127 | 0.77% |
| 2025-12-24 | 19.72 | 20.01 | 0.27 | 1.37% | 19.70 | 20.10 | 23249 | 4642 | 0.71% |
| 2025-12-23 | 20.36 | 19.74 | -0.62 | -3.05% | 19.74 | 20.44 | 33373 | 6661 | 1.01% |
| 2025-12-22 | 19.92 | 20.36 | 0.46 | 2.31% | 19.73 | 20.77 | 51459 | 10488 | 1.56% |
| 2025-12-19 | 19.87 | 19.90 | 0.10 | 0.51% | 19.74 | 20.04 | 26141 | 5200 | 0.79% |
| 2025-12-18 | 19.50 | 19.80 | 0.18 | 0.92% | 19.46 | 20.00 | 38342 | 7588 | 1.16% |
| 2025-12-17 | 19.25 | 19.62 | 0.26 | 1.34% | 18.88 | 19.65 | 39367 | 7586 | 1.20% |
| 2025-12-16 | 19.18 | 19.36 | 0.13 | 0.68% | 18.91 | 19.76 | 42944 | 8284 | 1.30% |
| 2025-12-15 | 19.48 | 19.23 | -0.26 | -1.33% | 19.16 | 19.58 | 22470 | 4349 | 0.68% |
| 2025-12-12 | 19.59 | 19.49 | 0.06 | 0.31% | 19.35 | 19.59 | 23517 | 4584 | 0.71% |
| 2025-12-11 | 19.70 | 19.43 | -0.36 | -1.82% | 19.43 | 19.80 | 28678 | 5607 | 0.87% |
| 2025-12-10 | 19.83 | 19.79 | -0.05 | -0.25% | 19.57 | 19.87 | 21615 | 4262 | 0.66% |
| 2025-12-09 | 20.01 | 19.84 | -0.27 | -1.34% | 19.83 | 20.14 | 19541 | 3898 | 0.59% |
| 2025-12-08 | 20.15 | 20.11 | 0.09 | 0.45% | 20.06 | 20.38 | 26445 | 5353 | 0.80% |
| 2025-12-05 | 19.68 | 20.02 | 0.34 | 1.73% | 19.47 | 20.07 | 28554 | 5653 | 0.87% |
| 2025-12-04 | 19.88 | 19.68 | -0.22 | -1.11% | 19.59 | 19.99 | 22016 | 4343 | 0.67% |
| 2025-12-03 | 20.51 | 19.90 | -0.59 | -2.88% | 19.82 | 20.51 | 39514 | 7907 | 1.20% |
| 2025-12-02 | 20.97 | 20.49 | -0.49 | -2.34% | 20.40 | 20.97 | 38136 | 7830 | 1.16% |
| 2025-12-01 | 21.06 | 20.98 | -0.17 | -0.80% | 20.90 | 21.15 | 25836 | 5428 | 0.78% |
| 2025-11-28 | 20.97 | 21.15 | 0.24 | 1.15% | 20.75 | 21.19 | 22203 | 4660 | 0.67% |
| 2025-11-27 | 21.20 | 20.91 | -0.27 | -1.27% | 20.89 | 21.25 | 20012 | 4212 | 0.61% |
| 2025-11-26 | 21.50 | 21.18 | -0.43 | -1.99% | 21.18 | 21.78 | 26896 | 5780 | 0.82% |
| 2025-11-25 | 21.58 | 21.61 | 0.03 | 0.14% | 21.50 | 21.80 | 32362 | 7020 | 0.98% |
| 2025-11-24 | 20.90 | 21.58 | 0.80 | 3.85% | 20.84 | 21.66 | 41226 | 8795 | 1.25% |
| 2025-11-21 | 21.25 | 20.78 | -0.57 | -2.67% | 20.55 | 21.53 | 34186 | 7169 | 1.04% |
| 2025-11-20 | 21.56 | 21.35 | -0.16 | -0.74% | 21.26 | 21.70 | 23141 | 4965 | 0.70% |
| 2025-11-19 | 21.70 | 21.51 | -0.18 | -0.83% | 21.43 | 21.75 | 24382 | 5253 | 0.74% |
| 2025-11-18 | 21.45 | 21.69 | 0.24 | 1.12% | 21.25 | 21.76 | 34099 | 7372 | 1.04% |
| 2025-11-17 | 21.13 | 21.45 | 0.27 | 1.27% | 21.05 | 21.60 | 26788 | 5739 | 0.81% |
| 2025-11-14 | 21.07 | 21.18 | -0.02 | -0.09% | 21.05 | 21.49 | 21497 | 4578 | 0.65% |
| 2025-11-13 | 21.07 | 21.20 | 0.17 | 0.81% | 20.82 | 21.23 | 23297 | 4910 | 0.71% |
| 2025-11-12 | 21.23 | 21.03 | -0.29 | -1.36% | 20.70 | 21.35 | 35593 | 7485 | 1.08% |
| 2025-11-11 | 21.71 | 21.32 | -0.23 | -1.07% | 21.30 | 21.74 | 24346 | 5221 | 0.74% |
| 2025-11-10 | 21.34 | 21.55 | 0.22 | 1.03% | 21.30 | 21.58 | 25107 | 5393 | 0.76% |
| 2025-11-07 | 21.76 | 21.33 | -0.56 | -2.56% | 21.33 | 21.93 | 41125 | 8841 | 1.25% |
| 2025-11-06 | 22.07 | 21.89 | -0.24 | -1.08% | 21.83 | 22.26 | 24879 | 5462 | 0.76% |
| 2025-11-05 | 22.03 | 22.13 | -0.15 | -0.67% | 21.90 | 22.28 | 25390 | 5610 | 0.77% |
| 2025-11-04 | 22.48 | 22.28 | -0.18 | -0.80% | 22.13 | 22.54 | 24207 | 5396 | 0.74% |
| 2025-11-03 | 22.32 | 22.46 | 0.13 | 0.58% | 22.10 | 22.53 | 36377 | 8129 | 1.10% |
| 2025-10-31 | 21.87 | 22.33 | 0.43 | 1.96% | 21.78 | 22.56 | 48475 | 10809 | 1.47% |
| 2025-10-30 | 21.98 | 21.90 | -0.14 | -0.64% | 21.66 | 22.39 | 43220 | 9510 | 1.31% |
| 2025-10-29 | 22.05 | 22.04 | -0.01 | -0.05% | 21.85 | 22.25 | 25196 | 5552 | 0.77% |
| 2025-10-28 | 22.10 | 22.05 | -0.06 | -0.27% | 21.88 | 22.35 | 25613 | 5673 | 0.78% |
| 2025-10-27 | 22.22 | 22.11 | 0.03 | 0.14% | 21.90 | 22.25 | 22788 | 5030 | 0.69% |