| 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 | 21.48 | 21.95 | 0.69 | 3.25% | 21.16 | 22.00 | 45174 | 9810 | 5.49% |
| 2026-02-02 | 20.37 | 21.26 | 0.95 | 4.68% | 20.29 | 22.02 | 55022 | 11786 | 6.69% |
| 2026-01-30 | 19.95 | 20.31 | 0.36 | 1.80% | 19.75 | 20.37 | 21994 | 4425 | 2.67% |
| 2026-01-29 | 20.49 | 19.95 | -0.38 | -1.87% | 19.83 | 20.77 | 25337 | 5124 | 3.08% |
| 2026-01-28 | 21.24 | 20.33 | -0.98 | -4.60% | 20.24 | 21.25 | 30741 | 6328 | 3.74% |
| 2026-01-27 | 21.39 | 21.31 | -0.24 | -1.11% | 20.86 | 21.61 | 25019 | 5299 | 3.04% |
| 2026-01-26 | 21.70 | 21.55 | 0.01 | 0.05% | 21.24 | 22.20 | 52011 | 11291 | 6.32% |
| 2026-01-23 | 21.65 | 21.54 | -0.11 | -0.51% | 21.47 | 21.80 | 18407 | 3979 | 2.24% |
| 2026-01-22 | 21.60 | 21.65 | 0.17 | 0.79% | 21.35 | 21.65 | 23971 | 5154 | 2.91% |
| 2026-01-21 | 21.00 | 21.48 | 0.42 | 1.99% | 20.82 | 21.64 | 27474 | 5871 | 3.34% |
| 2026-01-20 | 21.47 | 21.06 | -0.25 | -1.17% | 20.90 | 21.62 | 23057 | 4894 | 2.80% |
| 2026-01-19 | 20.96 | 21.31 | 0.26 | 1.24% | 20.85 | 21.49 | 26125 | 5554 | 3.18% |
| 2026-01-16 | 21.25 | 21.05 | -0.15 | -0.71% | 20.73 | 21.34 | 24662 | 5168 | 3.00% |
| 2026-01-15 | 21.33 | 21.20 | -0.17 | -0.80% | 21.11 | 21.58 | 24658 | 5249 | 3.00% |
| 2026-01-14 | 21.40 | 21.37 | 0.01 | 0.05% | 20.90 | 21.80 | 37363 | 7993 | 4.54% |
| 2026-01-13 | 21.75 | 21.36 | -0.24 | -1.11% | 21.15 | 21.75 | 31123 | 6675 | 3.78% |
| 2026-01-12 | 21.32 | 21.60 | 0.27 | 1.27% | 21.02 | 21.60 | 36340 | 7757 | 4.42% |
| 2026-01-09 | 21.23 | 21.33 | 0.23 | 1.09% | 20.53 | 21.33 | 36953 | 7741 | 4.49% |
| 2026-01-08 | 20.89 | 21.10 | 0.22 | 1.05% | 20.73 | 21.30 | 24128 | 5089 | 2.93% |
| 2026-01-07 | 20.90 | 20.88 | -0.04 | -0.19% | 20.58 | 21.19 | 22733 | 4734 | 2.76% |
| 2026-01-06 | 20.68 | 20.92 | 0.20 | 0.97% | 20.53 | 20.98 | 21147 | 4401 | 2.57% |
| 2026-01-05 | 20.99 | 20.72 | -0.12 | -0.58% | 20.58 | 21.03 | 26618 | 5527 | 3.24% |
| 2025-12-31 | 20.61 | 20.84 | 0.14 | 0.68% | 20.26 | 20.90 | 33090 | 6817 | 4.02% |
| 2025-12-30 | 21.00 | 20.70 | -0.45 | -2.13% | 20.50 | 21.30 | 31789 | 6603 | 3.87% |
| 2025-12-29 | 20.26 | 21.15 | 1.31 | 6.60% | 20.00 | 21.50 | 48500 | 10126 | 5.90% |
| 2025-12-26 | 19.71 | 19.84 | 0.19 | 0.97% | 19.50 | 20.36 | 25866 | 5177 | 3.14% |
| 2025-12-25 | 19.47 | 19.65 | 0.27 | 1.39% | 19.28 | 19.90 | 14935 | 2913 | 1.82% |
| 2025-12-24 | 19.50 | 19.38 | -0.03 | -0.15% | 19.35 | 19.62 | 16115 | 3136 | 1.96% |
| 2025-12-23 | 20.00 | 19.41 | -0.41 | -2.07% | 19.27 | 20.00 | 16477 | 3208 | 2.00% |
| 2025-12-22 | 20.03 | 19.82 | -0.04 | -0.20% | 19.77 | 20.18 | 17131 | 3416 | 2.08% |
| 2025-12-19 | 19.97 | 19.86 | 0.09 | 0.46% | 19.59 | 20.08 | 16176 | 3216 | 1.97% |
| 2025-12-18 | 19.51 | 19.77 | 0.21 | 1.07% | 19.40 | 20.09 | 18460 | 3660 | 2.24% |
| 2025-12-17 | 19.65 | 19.56 | -0.05 | -0.25% | 19.05 | 19.72 | 19912 | 3849 | 2.42% |
| 2025-12-16 | 20.16 | 19.61 | -0.50 | -2.49% | 19.55 | 20.29 | 23176 | 4584 | 2.82% |
| 2025-12-15 | 18.91 | 20.11 | 1.18 | 6.23% | 18.61 | 20.71 | 59447 | 11884 | 7.23% |
| 2025-12-12 | 19.28 | 18.93 | -0.34 | -1.76% | 18.90 | 19.55 | 25061 | 4808 | 3.05% |
| 2025-12-11 | 20.45 | 19.27 | -1.08 | -5.31% | 19.20 | 20.45 | 35823 | 7029 | 4.36% |
| 2025-12-10 | 21.23 | 20.35 | -0.69 | -3.28% | 20.31 | 21.23 | 24806 | 5119 | 3.02% |
| 2025-12-09 | 21.24 | 21.04 | -0.20 | -0.94% | 21.01 | 21.65 | 23472 | 5011 | 2.85% |
| 2025-12-08 | 21.37 | 21.24 | -0.02 | -0.09% | 20.95 | 21.50 | 20822 | 4410 | 2.53% |
| 2025-12-05 | 20.73 | 21.26 | 0.53 | 2.56% | 20.40 | 21.29 | 24138 | 5079 | 2.93% |
| 2025-12-04 | 21.37 | 20.73 | -0.53 | -2.49% | 20.56 | 21.48 | 22184 | 4622 | 2.70% |
| 2025-12-03 | 21.95 | 21.26 | -0.68 | -3.10% | 21.21 | 22.20 | 30685 | 6606 | 3.73% |
| 2025-12-02 | 21.64 | 21.94 | 0.35 | 1.62% | 21.22 | 22.42 | 47644 | 10445 | 5.79% |
| 2025-12-01 | 21.47 | 21.59 | 0.06 | 0.28% | 21.13 | 21.86 | 54363 | 11728 | 6.61% |
| 2025-11-28 | 20.08 | 21.53 | 1.45 | 7.22% | 19.95 | 21.70 | 65731 | 13947 | 7.99% |
| 2025-11-27 | 20.28 | 20.08 | 0.03 | 0.15% | 19.90 | 20.29 | 17555 | 3525 | 2.13% |
| 2025-11-26 | 21.05 | 20.05 | -0.83 | -3.98% | 20.00 | 21.05 | 23921 | 4882 | 2.91% |
| 2025-11-25 | 20.86 | 20.88 | 0.29 | 1.41% | 20.71 | 21.06 | 23686 | 4955 | 2.88% |
| 2025-11-24 | 19.99 | 20.59 | 0.78 | 3.94% | 19.85 | 20.76 | 27283 | 5550 | 3.32% |
| 2025-11-21 | 20.69 | 19.81 | -0.98 | -4.71% | 19.57 | 21.03 | 28242 | 5694 | 3.43% |
| 2025-11-20 | 21.12 | 20.79 | -0.31 | -1.47% | 20.34 | 21.27 | 25847 | 5369 | 3.14% |
| 2025-11-19 | 21.50 | 21.10 | -0.18 | -0.85% | 20.84 | 22.15 | 31683 | 6774 | 3.85% |
| 2025-11-18 | 21.41 | 21.28 | -0.14 | -0.65% | 21.10 | 21.95 | 26088 | 5585 | 3.17% |
| 2025-11-17 | 21.06 | 21.42 | 0.45 | 2.15% | 20.88 | 21.48 | 28478 | 6063 | 3.46% |
| 2025-11-14 | 20.50 | 20.97 | 0.27 | 1.30% | 20.50 | 21.20 | 23641 | 4972 | 2.87% |
| 2025-11-13 | 20.61 | 20.70 | 0.07 | 0.34% | 20.59 | 20.79 | 14656 | 3031 | 1.78% |
| 2025-11-12 | 20.71 | 20.63 | -0.08 | -0.39% | 20.41 | 20.89 | 15435 | 3178 | 1.88% |
| 2025-11-11 | 20.94 | 20.71 | -0.11 | -0.53% | 20.65 | 21.00 | 16609 | 3455 | 2.02% |
| 2025-11-10 | 21.06 | 20.82 | -0.29 | -1.37% | 20.79 | 21.24 | 21877 | 4588 | 2.66% |
| 2025-11-07 | 20.84 | 21.11 | 0.23 | 1.10% | 20.69 | 21.21 | 29049 | 6091 | 3.53% |
| 2025-11-06 | 20.62 | 20.88 | 0.26 | 1.26% | 20.39 | 20.88 | 19656 | 4070 | 2.39% |
| 2025-11-05 | 20.49 | 20.62 | 0.05 | 0.24% | 20.36 | 20.66 | 17129 | 3522 | 2.08% |
| 2025-11-04 | 20.60 | 20.57 | -0.03 | -0.15% | 20.38 | 20.65 | 15730 | 3224 | 1.91% |
| 2025-11-03 | 20.40 | 20.60 | 0.20 | 0.98% | 20.27 | 20.60 | 18640 | 3821 | 2.27% |
| 2025-10-31 | 20.14 | 20.40 | 0.46 | 2.31% | 19.98 | 20.44 | 23967 | 4869 | 2.91% |
| 2025-10-30 | 20.18 | 19.94 | -0.32 | -1.58% | 19.90 | 20.26 | 21062 | 4219 | 2.56% |
| 2025-10-29 | 20.48 | 20.26 | -0.18 | -0.88% | 20.10 | 20.65 | 21125 | 4291 | 2.57% |
| 2025-10-28 | 20.30 | 20.44 | -0.05 | -0.24% | 20.30 | 20.70 | 25716 | 5276 | 3.13% |
| 2025-10-27 | 20.44 | 20.49 | -0.05 | -0.24% | 20.32 | 20.78 | 24361 | 4987 | 2.96% |