| 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 | 23.49 | 23.99 | 0.75 | 3.23% | 23.34 | 24.20 | 37460 | 8957 | 2.71% |
| 2026-02-02 | 23.49 | 23.24 | -0.59 | -2.48% | 22.96 | 23.96 | 38780 | 9094 | 2.80% |
| 2026-01-30 | 23.56 | 23.83 | 0.31 | 1.32% | 23.32 | 24.84 | 48391 | 11501 | 3.49% |
| 2026-01-29 | 22.30 | 23.52 | 1.62 | 7.40% | 22.00 | 24.45 | 91302 | 21502 | 6.59% |
| 2026-01-28 | 22.97 | 21.90 | -0.95 | -4.16% | 21.85 | 23.00 | 37236 | 8268 | 2.69% |
| 2026-01-27 | 23.38 | 22.85 | -0.63 | -2.68% | 22.27 | 23.46 | 39394 | 8923 | 2.84% |
| 2026-01-26 | 23.78 | 23.48 | -0.28 | -1.18% | 22.97 | 24.19 | 37071 | 8732 | 2.68% |
| 2026-01-23 | 23.95 | 23.76 | 0.10 | 0.42% | 23.40 | 24.28 | 39289 | 9381 | 2.84% |
| 2026-01-22 | 23.00 | 23.66 | 0.67 | 2.91% | 22.82 | 24.14 | 47660 | 11230 | 3.44% |
| 2026-01-21 | 22.61 | 22.99 | 0.29 | 1.28% | 22.43 | 23.01 | 20136 | 4584 | 1.45% |
| 2026-01-20 | 23.50 | 22.70 | -0.66 | -2.83% | 22.51 | 23.50 | 36126 | 8266 | 2.61% |
| 2026-01-19 | 22.81 | 23.36 | 0.56 | 2.46% | 22.73 | 23.53 | 29824 | 6921 | 2.15% |
| 2026-01-16 | 22.45 | 22.80 | 0.39 | 1.74% | 22.43 | 24.00 | 53247 | 12330 | 3.85% |
| 2026-01-15 | 22.76 | 22.41 | -0.35 | -1.54% | 22.06 | 22.99 | 28488 | 6382 | 2.06% |
| 2026-01-14 | 23.00 | 22.76 | -0.03 | -0.13% | 22.35 | 23.39 | 42800 | 9763 | 3.09% |
| 2026-01-13 | 22.93 | 22.79 | 0.02 | 0.09% | 22.44 | 23.38 | 49382 | 11324 | 3.57% |
| 2026-01-12 | 22.92 | 22.77 | 0.05 | 0.22% | 22.61 | 23.11 | 36207 | 8277 | 2.61% |
| 2026-01-09 | 21.86 | 22.72 | 0.86 | 3.93% | 21.68 | 23.20 | 50368 | 11462 | 3.64% |
| 2026-01-08 | 22.10 | 21.86 | -0.29 | -1.31% | 21.67 | 22.26 | 26866 | 5890 | 1.94% |
| 2026-01-07 | 22.15 | 22.15 | 0.00 | 0.00% | 22.04 | 22.84 | 40378 | 9071 | 2.92% |
| 2026-01-06 | 21.78 | 22.15 | 0.30 | 1.37% | 21.44 | 22.58 | 67489 | 14767 | 4.87% |
| 2026-01-05 | 22.08 | 21.85 | 0.28 | 1.30% | 21.70 | 22.22 | 32152 | 7056 | 2.33% |
| 2025-12-31 | 21.93 | 21.57 | -0.33 | -1.51% | 21.08 | 22.13 | 43330 | 9340 | 3.14% |
| 2025-12-30 | 22.88 | 21.90 | -0.85 | -3.74% | 21.84 | 23.20 | 59825 | 13440 | 4.34% |
| 2025-12-29 | 22.80 | 22.75 | 0.16 | 0.71% | 22.30 | 23.44 | 47171 | 10813 | 3.42% |
| 2025-12-26 | 22.74 | 22.59 | -0.28 | -1.22% | 22.38 | 22.99 | 31223 | 7080 | 2.26% |
| 2025-12-25 | 22.39 | 22.87 | 0.30 | 1.33% | 22.20 | 23.17 | 48092 | 10923 | 3.49% |
| 2025-12-24 | 22.00 | 22.57 | 0.57 | 2.59% | 21.51 | 23.00 | 66676 | 15031 | 4.84% |
| 2025-12-23 | 21.15 | 22.00 | 0.70 | 3.29% | 21.15 | 22.27 | 58089 | 12666 | 4.21% |
| 2025-12-22 | 21.49 | 21.30 | -0.30 | -1.39% | 20.93 | 21.49 | 33366 | 7041 | 2.42% |
| 2025-12-19 | 21.42 | 21.60 | 0.16 | 0.75% | 21.18 | 21.64 | 21345 | 4575 | 1.55% |
| 2025-12-18 | 21.10 | 21.44 | 0.14 | 0.66% | 21.03 | 21.68 | 26917 | 5756 | 1.95% |
| 2025-12-17 | 20.85 | 21.30 | 0.45 | 2.16% | 20.33 | 21.33 | 33963 | 7089 | 2.46% |
| 2025-12-16 | 21.60 | 20.85 | -0.77 | -3.56% | 20.61 | 21.85 | 31246 | 6628 | 2.27% |
| 2025-12-15 | 20.59 | 21.62 | 0.92 | 4.44% | 20.57 | 22.27 | 55145 | 11924 | 4.00% |
| 2025-12-12 | 20.62 | 20.70 | 0.08 | 0.39% | 20.32 | 21.20 | 27689 | 5754 | 2.01% |
| 2025-12-11 | 20.62 | 20.62 | -0.02 | -0.10% | 20.28 | 20.98 | 22418 | 4621 | 1.63% |
| 2025-12-10 | 20.50 | 20.64 | 0.04 | 0.19% | 20.36 | 21.28 | 22512 | 4663 | 1.63% |
| 2025-12-09 | 20.88 | 20.60 | -0.41 | -1.95% | 20.55 | 21.04 | 17927 | 3722 | 1.30% |
| 2025-12-08 | 20.88 | 21.01 | 0.13 | 0.62% | 20.64 | 21.38 | 29857 | 6279 | 2.17% |
| 2025-12-05 | 20.30 | 20.88 | 0.43 | 2.10% | 20.30 | 21.02 | 23451 | 4863 | 1.70% |
| 2025-12-04 | 20.64 | 20.45 | -0.19 | -0.92% | 20.00 | 20.80 | 30920 | 6289 | 2.24% |
| 2025-12-03 | 21.22 | 20.64 | -0.59 | -2.78% | 20.51 | 21.48 | 36140 | 7524 | 2.62% |
| 2025-12-02 | 21.30 | 21.23 | 0.05 | 0.24% | 21.06 | 22.48 | 51535 | 11192 | 3.74% |
| 2025-12-01 | 21.13 | 21.18 | -0.23 | -1.07% | 21.02 | 21.82 | 45692 | 9731 | 3.31% |
| 2025-11-28 | 20.81 | 21.41 | 0.55 | 2.64% | 20.40 | 22.18 | 61719 | 13234 | 4.48% |
| 2025-11-27 | 20.26 | 20.86 | 0.09 | 0.43% | 20.14 | 21.39 | 68948 | 14285 | 5.00% |
| 2025-11-26 | 22.51 | 20.77 | -2.53 | -10.86% | 20.73 | 22.81 | 97238 | 20980 | 7.05% |
| 2025-11-25 | 22.80 | 23.30 | 0.30 | 1.30% | 21.89 | 23.38 | 118520 | 26712 | 8.59% |
| 2025-11-24 | 21.73 | 23.00 | 1.55 | 7.23% | 20.70 | 23.76 | 125522 | 27971 | 9.10% |
| 2025-11-21 | 20.86 | 21.45 | 0.77 | 3.72% | 19.88 | 21.80 | 89123 | 18689 | 6.46% |
| 2025-11-20 | 19.97 | 20.68 | 0.62 | 3.09% | 19.40 | 20.87 | 56514 | 11477 | 4.10% |
| 2025-11-19 | 19.72 | 20.06 | 0.41 | 2.09% | 19.20 | 20.15 | 37744 | 7453 | 2.74% |
| 2025-11-18 | 19.89 | 19.65 | -0.17 | -0.86% | 19.61 | 20.80 | 37955 | 7606 | 2.75% |
| 2025-11-17 | 19.56 | 19.82 | 0.23 | 1.17% | 19.41 | 20.22 | 35600 | 7059 | 2.58% |
| 2025-11-14 | 19.91 | 19.59 | -0.41 | -2.05% | 19.28 | 20.10 | 50201 | 9849 | 3.64% |
| 2025-11-13 | 19.89 | 20.00 | 1.17 | 6.21% | 19.43 | 21.29 | 74767 | 15163 | 5.42% |
| 2025-11-12 | 19.01 | 18.83 | -0.23 | -1.21% | 18.70 | 19.09 | 7720 | 1455 | 0.56% |
| 2025-11-11 | 18.86 | 19.06 | 0.14 | 0.74% | 18.76 | 19.37 | 11924 | 2281 | 0.86% |
| 2025-11-10 | 18.74 | 18.92 | 0.23 | 1.23% | 18.58 | 18.92 | 13106 | 2457 | 0.95% |
| 2025-11-07 | 18.82 | 18.69 | -0.14 | -0.74% | 18.57 | 18.90 | 11413 | 2135 | 0.83% |
| 2025-11-06 | 18.93 | 18.83 | -0.10 | -0.53% | 18.78 | 19.01 | 10699 | 2016 | 0.78% |
| 2025-11-05 | 18.87 | 18.93 | -0.03 | -0.16% | 18.70 | 19.03 | 9131 | 1725 | 0.66% |
| 2025-11-04 | 19.05 | 18.96 | -0.09 | -0.47% | 18.85 | 19.14 | 13553 | 2571 | 0.98% |
| 2025-11-03 | 19.45 | 19.05 | -0.16 | -0.83% | 18.84 | 19.46 | 14159 | 2695 | 1.03% |
| 2025-10-31 | 18.27 | 19.21 | 0.95 | 5.20% | 18.26 | 19.69 | 35584 | 6791 | 2.58% |
| 2025-10-30 | 18.68 | 18.26 | -0.42 | -2.25% | 18.23 | 18.68 | 15717 | 2892 | 1.14% |
| 2025-10-29 | 19.08 | 18.68 | -0.47 | -2.45% | 18.47 | 19.45 | 25533 | 4790 | 1.85% |
| 2025-10-28 | 19.00 | 19.15 | 0.14 | 0.74% | 18.94 | 19.27 | 11775 | 2253 | 0.85% |
| 2025-10-27 | 19.17 | 19.01 | -0.09 | -0.47% | 18.93 | 19.34 | 18420 | 3519 | 1.34% |