| 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 | 21.52 | 21.86 | 0.47 | 2.20% | 21.17 | 21.86 | 126127 | 27155 | 2.10% |
| 2026-02-02 | 21.83 | 21.39 | -0.55 | -2.51% | 21.33 | 22.39 | 178235 | 38841 | 2.97% |
| 2026-01-30 | 22.30 | 21.94 | -0.68 | -3.01% | 21.56 | 23.29 | 220265 | 48931 | 3.67% |
| 2026-01-29 | 23.70 | 22.62 | -2.25 | -9.05% | 22.43 | 23.88 | 300617 | 68911 | 5.00% |
| 2026-01-28 | 24.20 | 24.87 | -1.18 | -4.53% | 23.97 | 25.39 | 380461 | 93430 | 6.33% |
| 2026-01-27 | 24.82 | 26.05 | 2.71 | 11.61% | 23.91 | 27.88 | 563897 | 142132 | 9.39% |
| 2026-01-26 | 20.32 | 23.34 | 3.89 | 20.00% | 20.27 | 23.34 | 271630 | 60078 | 4.52% |
| 2026-01-23 | 18.97 | 19.45 | 0.48 | 2.53% | 18.94 | 19.70 | 69609 | 13481 | 1.16% |
| 2026-01-22 | 18.93 | 18.97 | 0.11 | 0.58% | 18.90 | 19.20 | 41400 | 7870 | 0.69% |
| 2026-01-21 | 18.66 | 18.86 | 0.10 | 0.53% | 18.56 | 19.01 | 43678 | 8231 | 0.73% |
| 2026-01-20 | 19.11 | 18.76 | -0.38 | -1.99% | 18.65 | 19.24 | 57319 | 10811 | 0.95% |
| 2026-01-19 | 18.93 | 19.14 | 0.00 | 0.00% | 18.72 | 19.20 | 44846 | 8548 | 0.75% |
| 2026-01-16 | 19.69 | 19.14 | -0.45 | -2.30% | 19.01 | 19.79 | 82966 | 15942 | 1.38% |
| 2026-01-15 | 20.03 | 19.59 | -0.56 | -2.78% | 19.43 | 20.10 | 88927 | 17498 | 1.48% |
| 2026-01-14 | 19.86 | 20.15 | 0.26 | 1.31% | 19.60 | 20.53 | 146112 | 29509 | 2.43% |
| 2026-01-13 | 19.85 | 19.89 | 0.11 | 0.56% | 19.80 | 20.55 | 154929 | 31272 | 2.58% |
| 2026-01-12 | 19.80 | 19.78 | -0.05 | -0.25% | 19.50 | 19.85 | 81879 | 16096 | 1.36% |
| 2026-01-09 | 19.30 | 19.83 | 0.52 | 2.69% | 19.26 | 19.86 | 98910 | 19456 | 1.65% |
| 2026-01-08 | 19.17 | 19.31 | 0.07 | 0.36% | 19.15 | 19.44 | 56654 | 10939 | 0.94% |
| 2026-01-07 | 19.32 | 19.24 | -0.08 | -0.41% | 19.12 | 19.59 | 60727 | 11730 | 1.01% |
| 2026-01-06 | 19.45 | 19.32 | -0.16 | -0.82% | 19.16 | 19.56 | 82316 | 15908 | 1.37% |
| 2026-01-05 | 18.65 | 19.48 | 0.85 | 4.56% | 18.65 | 19.57 | 101324 | 19592 | 1.69% |
| 2025-12-31 | 18.69 | 18.63 | -0.08 | -0.43% | 18.53 | 18.81 | 33036 | 6165 | 0.55% |
| 2025-12-30 | 18.80 | 18.71 | -0.15 | -0.80% | 18.69 | 18.86 | 42185 | 7910 | 0.70% |
| 2025-12-29 | 19.05 | 18.86 | -0.19 | -1.00% | 18.82 | 19.05 | 40630 | 7689 | 0.68% |
| 2025-12-26 | 19.20 | 19.05 | -0.17 | -0.88% | 19.02 | 19.29 | 52507 | 10051 | 0.87% |
| 2025-12-25 | 19.35 | 19.22 | -0.08 | -0.41% | 19.00 | 19.36 | 51089 | 9781 | 0.85% |
| 2025-12-24 | 19.03 | 19.30 | 0.30 | 1.58% | 18.95 | 19.37 | 49859 | 9571 | 0.83% |
| 2025-12-23 | 19.30 | 19.00 | -0.31 | -1.61% | 18.90 | 19.39 | 61256 | 11659 | 1.02% |
| 2025-12-22 | 19.26 | 19.31 | -0.02 | -0.10% | 19.12 | 19.48 | 50366 | 9735 | 0.84% |
| 2025-12-19 | 19.20 | 19.33 | 0.13 | 0.68% | 19.12 | 19.40 | 51876 | 10008 | 0.86% |
| 2025-12-18 | 19.31 | 19.20 | -0.23 | -1.18% | 19.10 | 19.53 | 53424 | 10323 | 0.89% |
| 2025-12-17 | 19.36 | 19.43 | 0.11 | 0.57% | 19.15 | 19.63 | 55201 | 10708 | 0.92% |
| 2025-12-16 | 20.00 | 19.32 | -0.74 | -3.69% | 19.21 | 20.08 | 71002 | 13801 | 1.18% |
| 2025-12-15 | 20.00 | 20.06 | -0.08 | -0.40% | 19.61 | 20.30 | 67820 | 13549 | 1.13% |
| 2025-12-12 | 20.39 | 20.14 | -0.15 | -0.74% | 19.83 | 20.49 | 83650 | 16730 | 1.39% |
| 2025-12-11 | 21.20 | 20.29 | -0.71 | -3.38% | 20.23 | 21.21 | 89228 | 18324 | 1.49% |
| 2025-12-10 | 21.10 | 21.00 | -0.20 | -0.94% | 20.82 | 21.23 | 66722 | 13994 | 1.11% |
| 2025-12-09 | 21.61 | 21.20 | -0.50 | -2.30% | 21.08 | 21.69 | 80407 | 17084 | 1.34% |
| 2025-12-08 | 21.78 | 21.70 | -0.04 | -0.18% | 21.44 | 21.92 | 91652 | 19827 | 1.53% |
| 2025-12-05 | 21.97 | 21.74 | -0.24 | -1.09% | 21.38 | 22.22 | 90722 | 19664 | 1.51% |
| 2025-12-04 | 22.90 | 21.98 | -1.34 | -5.75% | 21.88 | 22.90 | 137787 | 30488 | 2.29% |
| 2025-12-03 | 22.89 | 23.32 | 0.42 | 1.83% | 22.53 | 23.79 | 186778 | 43212 | 3.11% |
| 2025-12-02 | 23.22 | 22.90 | -0.48 | -2.05% | 22.50 | 23.22 | 107387 | 24458 | 1.79% |
| 2025-12-01 | 23.31 | 23.38 | 0.31 | 1.34% | 23.11 | 24.26 | 158222 | 37328 | 2.63% |
| 2025-11-28 | 24.21 | 23.07 | -1.63 | -6.60% | 22.93 | 24.30 | 169590 | 39497 | 2.82% |
| 2025-11-27 | 24.06 | 24.70 | 0.62 | 2.57% | 23.67 | 24.98 | 222387 | 53835 | 3.70% |
| 2025-11-26 | 23.56 | 24.08 | 0.75 | 3.21% | 23.55 | 25.25 | 306543 | 74939 | 5.10% |
| 2025-11-25 | 20.92 | 23.33 | 2.36 | 11.25% | 20.92 | 23.98 | 250461 | 56795 | 4.17% |
| 2025-11-24 | 21.51 | 20.97 | -0.28 | -1.32% | 20.84 | 22.04 | 114350 | 24419 | 1.90% |
| 2025-11-21 | 21.73 | 21.25 | -0.95 | -4.28% | 21.16 | 22.36 | 124327 | 26782 | 2.07% |
| 2025-11-20 | 22.99 | 22.20 | -0.60 | -2.63% | 22.04 | 23.45 | 143464 | 32334 | 2.39% |
| 2025-11-19 | 23.60 | 22.80 | -1.45 | -5.98% | 22.20 | 23.97 | 205485 | 47251 | 3.42% |
| 2025-11-18 | 24.02 | 24.25 | 0.24 | 1.00% | 23.98 | 26.73 | 270333 | 67546 | 4.50% |
| 2025-11-17 | 26.06 | 24.01 | -1.37 | -5.40% | 23.92 | 26.37 | 245283 | 60199 | 4.08% |
| 2025-11-14 | 23.56 | 25.38 | 1.71 | 7.22% | 23.56 | 27.04 | 336808 | 85885 | 5.61% |
| 2025-11-13 | 23.09 | 23.67 | 0.44 | 1.89% | 22.58 | 24.23 | 211090 | 49621 | 3.51% |
| 2025-11-12 | 24.24 | 23.23 | -0.73 | -3.05% | 22.91 | 24.36 | 191545 | 45379 | 3.19% |
| 2025-11-11 | 24.29 | 23.96 | -0.76 | -3.07% | 23.70 | 25.00 | 262970 | 63818 | 4.38% |
| 2025-11-10 | 24.00 | 24.72 | 1.52 | 6.55% | 23.68 | 25.90 | 301709 | 74838 | 5.02% |
| 2025-11-07 | 23.50 | 23.20 | 0.38 | 1.67% | 22.88 | 24.77 | 216433 | 51271 | 3.60% |
| 2025-11-06 | 23.55 | 22.82 | -0.84 | -3.55% | 22.69 | 24.37 | 196093 | 45495 | 3.26% |
| 2025-11-05 | 23.39 | 23.66 | 0.08 | 0.34% | 22.62 | 25.34 | 278392 | 66612 | 4.63% |
| 2025-11-04 | 21.00 | 23.58 | 2.48 | 11.75% | 20.55 | 24.90 | 304617 | 68545 | 5.07% |
| 2025-11-03 | 21.57 | 21.10 | -0.85 | -3.87% | 20.71 | 21.99 | 170717 | 36153 | 2.84% |
| 2025-10-31 | 19.05 | 21.95 | 3.33 | 17.88% | 19.00 | 22.08 | 239786 | 49268 | 3.99% |
| 2025-10-30 | 18.83 | 18.62 | -0.35 | -1.85% | 18.52 | 18.89 | 57902 | 10803 | 0.96% |
| 2025-10-29 | 19.18 | 18.97 | -0.25 | -1.30% | 18.78 | 19.25 | 66921 | 12684 | 1.11% |
| 2025-10-28 | 19.36 | 19.22 | -0.33 | -1.69% | 19.14 | 19.59 | 66740 | 12895 | 1.11% |
| 2025-10-27 | 20.31 | 19.55 | -0.60 | -2.98% | 19.47 | 20.43 | 89505 | 17615 | 1.49% |