| 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 | 22.00 | 22.68 | 0.85 | 3.89% | 21.66 | 22.69 | 61623 | 13633 | 4.17% |
| 2026-02-02 | 21.38 | 21.83 | -0.67 | -2.98% | 20.81 | 22.59 | 80474 | 17642 | 5.45% |
| 2026-01-30 | 21.80 | 22.50 | 0.99 | 4.60% | 21.18 | 22.66 | 92755 | 20512 | 6.28% |
| 2026-01-29 | 22.20 | 21.51 | -0.92 | -4.10% | 21.20 | 22.52 | 68783 | 15100 | 4.66% |
| 2026-01-28 | 22.78 | 22.43 | -0.41 | -1.80% | 22.25 | 23.28 | 84883 | 19188 | 5.75% |
| 2026-01-27 | 22.10 | 22.84 | 0.79 | 3.58% | 22.05 | 23.59 | 126556 | 28911 | 8.58% |
| 2026-01-26 | 23.62 | 22.05 | -1.73 | -7.28% | 21.69 | 23.62 | 125024 | 27782 | 8.47% |
| 2026-01-23 | 22.93 | 23.78 | 0.62 | 2.68% | 22.70 | 23.99 | 127860 | 29933 | 8.66% |
| 2026-01-22 | 21.04 | 23.16 | 2.15 | 10.23% | 21.04 | 24.36 | 184743 | 41689 | 12.52% |
| 2026-01-21 | 21.01 | 21.01 | 0.06 | 0.29% | 20.90 | 21.74 | 78317 | 16580 | 5.31% |
| 2026-01-20 | 21.49 | 20.95 | -0.40 | -1.87% | 20.78 | 22.25 | 112032 | 23817 | 7.59% |
| 2026-01-19 | 22.41 | 21.35 | -1.02 | -4.56% | 21.27 | 22.47 | 144391 | 31127 | 9.78% |
| 2026-01-16 | 22.90 | 22.37 | -0.29 | -1.28% | 22.21 | 23.43 | 164296 | 37217 | 11.13% |
| 2026-01-15 | 23.95 | 22.66 | -0.37 | -1.61% | 22.40 | 25.56 | 356346 | 84419 | 24.15% |
| 2026-01-14 | 19.28 | 23.03 | 3.84 | 20.01% | 19.28 | 23.03 | 170039 | 37220 | 11.52% |
| 2026-01-13 | 19.50 | 19.19 | -0.14 | -0.72% | 19.10 | 19.77 | 56275 | 10917 | 3.81% |
| 2026-01-12 | 19.19 | 19.33 | 0.21 | 1.10% | 18.91 | 19.41 | 59243 | 11356 | 4.01% |
| 2026-01-09 | 19.65 | 19.12 | -0.36 | -1.85% | 19.00 | 19.68 | 67099 | 12893 | 4.55% |
| 2026-01-08 | 19.70 | 19.48 | -0.14 | -0.71% | 19.06 | 20.04 | 99360 | 19536 | 6.73% |
| 2026-01-07 | 18.78 | 19.62 | 0.63 | 3.32% | 18.38 | 19.68 | 113500 | 21774 | 7.69% |
| 2026-01-06 | 18.95 | 18.99 | 0.25 | 1.33% | 18.79 | 19.58 | 70341 | 13429 | 4.77% |
| 2026-01-05 | 19.01 | 18.74 | -0.31 | -1.63% | 18.60 | 19.08 | 57949 | 10858 | 3.93% |
| 2025-12-31 | 18.70 | 19.05 | 0.35 | 1.87% | 18.64 | 19.27 | 66394 | 12633 | 4.50% |
| 2025-12-30 | 18.68 | 18.70 | 0.11 | 0.59% | 18.35 | 19.19 | 65781 | 12326 | 4.46% |
| 2025-12-29 | 18.96 | 18.59 | -0.09 | -0.48% | 18.40 | 19.38 | 56198 | 10493 | 3.81% |
| 2025-12-26 | 18.70 | 18.68 | -0.11 | -0.59% | 18.40 | 18.92 | 40050 | 7486 | 2.71% |
| 2025-12-25 | 18.85 | 18.79 | -0.07 | -0.37% | 18.51 | 19.14 | 50212 | 9456 | 3.40% |
| 2025-12-24 | 18.95 | 18.86 | -0.08 | -0.42% | 18.83 | 19.15 | 58228 | 11049 | 3.95% |
| 2025-12-23 | 19.50 | 18.94 | -0.29 | -1.51% | 18.70 | 19.57 | 107329 | 20414 | 7.27% |
| 2025-12-22 | 18.35 | 19.23 | 0.98 | 5.37% | 18.15 | 20.19 | 190877 | 36876 | 12.94% |
| 2025-12-19 | 17.25 | 18.25 | 1.08 | 6.29% | 17.07 | 18.52 | 87529 | 15617 | 5.93% |
| 2025-12-18 | 17.00 | 17.17 | -0.08 | -0.46% | 16.93 | 17.39 | 35300 | 6074 | 2.39% |
| 2025-12-17 | 16.82 | 17.25 | 0.44 | 2.62% | 16.49 | 17.28 | 61222 | 10333 | 4.15% |
| 2025-12-16 | 17.15 | 16.81 | -0.39 | -2.27% | 16.71 | 17.32 | 45547 | 7700 | 3.09% |
| 2025-12-15 | 17.57 | 17.20 | -0.47 | -2.66% | 17.05 | 17.67 | 67954 | 11716 | 4.60% |
| 2025-12-12 | 17.78 | 17.67 | 0.12 | 0.68% | 17.35 | 18.32 | 59699 | 10652 | 4.05% |
| 2025-12-11 | 18.32 | 17.55 | -0.66 | -3.62% | 17.54 | 18.32 | 63267 | 11269 | 4.29% |
| 2025-12-10 | 17.90 | 18.21 | 0.06 | 0.33% | 17.90 | 18.66 | 124351 | 22710 | 8.43% |
| 2025-12-09 | 16.90 | 18.15 | 1.25 | 7.40% | 16.88 | 19.58 | 193052 | 35417 | 13.08% |
| 2025-12-08 | 16.03 | 16.90 | 0.88 | 5.49% | 16.00 | 17.25 | 69907 | 11743 | 4.74% |
| 2025-12-05 | 15.82 | 16.02 | 0.21 | 1.33% | 15.58 | 16.09 | 24153 | 3839 | 1.64% |
| 2025-12-04 | 16.02 | 15.81 | -0.24 | -1.50% | 15.56 | 16.03 | 25220 | 3986 | 1.71% |
| 2025-12-03 | 16.20 | 16.05 | -0.13 | -0.80% | 15.85 | 16.22 | 21514 | 3441 | 1.46% |
| 2025-12-02 | 16.28 | 16.18 | -0.12 | -0.74% | 16.10 | 16.40 | 31499 | 5111 | 2.13% |
| 2025-12-01 | 16.09 | 16.30 | 0.21 | 1.31% | 15.94 | 16.61 | 40515 | 6589 | 2.75% |
| 2025-11-28 | 15.67 | 16.09 | 0.39 | 2.48% | 15.56 | 16.09 | 25655 | 4070 | 1.74% |
| 2025-11-27 | 15.68 | 15.70 | 0.19 | 1.23% | 15.47 | 15.83 | 24757 | 3880 | 1.68% |
| 2025-11-26 | 15.80 | 15.51 | -0.17 | -1.08% | 15.46 | 15.98 | 30541 | 4791 | 2.07% |
| 2025-11-25 | 15.70 | 15.68 | 0.28 | 1.82% | 15.40 | 15.88 | 20343 | 3194 | 1.38% |
| 2025-11-24 | 15.21 | 15.40 | 0.31 | 2.05% | 15.07 | 15.51 | 27340 | 4185 | 1.85% |
| 2025-11-21 | 15.50 | 15.09 | -0.62 | -3.95% | 14.86 | 15.89 | 26779 | 4088 | 1.81% |
| 2025-11-20 | 15.86 | 15.71 | 0.06 | 0.38% | 15.56 | 15.92 | 18973 | 2988 | 1.29% |
| 2025-11-19 | 16.21 | 15.65 | -0.48 | -2.98% | 15.62 | 16.30 | 31461 | 4981 | 2.13% |
| 2025-11-18 | 16.60 | 16.13 | -0.32 | -1.95% | 16.02 | 16.65 | 29140 | 4713 | 1.97% |
| 2025-11-17 | 16.32 | 16.45 | 0.23 | 1.42% | 16.20 | 16.55 | 23188 | 3803 | 1.57% |
| 2025-11-14 | 16.23 | 16.22 | 0.01 | 0.06% | 16.10 | 16.48 | 24196 | 3948 | 1.64% |
| 2025-11-13 | 16.36 | 16.21 | 0.01 | 0.06% | 16.07 | 16.40 | 20002 | 3236 | 1.36% |
| 2025-11-12 | 16.35 | 16.20 | -0.15 | -0.92% | 16.00 | 16.36 | 20756 | 3354 | 1.41% |
| 2025-11-11 | 16.55 | 16.35 | -0.08 | -0.49% | 16.28 | 16.55 | 18247 | 2992 | 1.24% |
| 2025-11-10 | 16.62 | 16.43 | -0.07 | -0.42% | 16.38 | 16.62 | 29144 | 4802 | 1.97% |
| 2025-11-07 | 16.85 | 16.50 | -0.25 | -1.49% | 16.43 | 16.85 | 26638 | 4400 | 1.81% |
| 2025-11-06 | 16.78 | 16.75 | 0.00 | 0.00% | 16.41 | 16.88 | 25592 | 4252 | 1.73% |
| 2025-11-05 | 16.57 | 16.75 | -0.01 | -0.06% | 16.30 | 16.88 | 20363 | 3404 | 1.38% |
| 2025-11-04 | 16.90 | 16.76 | -0.09 | -0.53% | 16.61 | 16.93 | 21359 | 3571 | 1.45% |
| 2025-11-03 | 16.64 | 16.85 | 0.16 | 0.96% | 16.43 | 16.89 | 27377 | 4573 | 1.86% |
| 2025-10-31 | 16.58 | 16.69 | 0.09 | 0.54% | 16.58 | 16.80 | 29298 | 4895 | 1.99% |
| 2025-10-30 | 16.82 | 16.60 | -0.30 | -1.78% | 16.50 | 17.02 | 30423 | 5074 | 2.06% |
| 2025-10-29 | 17.40 | 16.90 | -0.47 | -2.71% | 16.79 | 17.45 | 29108 | 4941 | 1.97% |
| 2025-10-28 | 17.32 | 17.37 | 0.18 | 1.05% | 17.13 | 17.46 | 44287 | 7672 | 3.00% |
| 2025-10-27 | 17.55 | 17.19 | 0.02 | 0.12% | 16.99 | 17.67 | 46067 | 7964 | 3.12% |