| 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 | 22.46 | 23.16 | 0.78 | 3.49% | 22.40 | 23.20 | 50075 | 11405 | 2.56% |
| 2026-02-02 | 23.06 | 22.38 | -0.87 | -3.74% | 22.35 | 23.38 | 55382 | 12627 | 2.84% |
| 2026-01-30 | 22.95 | 23.25 | 0.26 | 1.13% | 22.60 | 23.31 | 52862 | 12195 | 2.71% |
| 2026-01-29 | 22.79 | 22.99 | 0.12 | 0.52% | 22.57 | 23.54 | 60001 | 13904 | 3.07% |
| 2026-01-28 | 22.96 | 22.87 | -0.46 | -1.97% | 22.81 | 23.26 | 41897 | 9621 | 2.15% |
| 2026-01-27 | 22.84 | 23.33 | 0.43 | 1.88% | 22.76 | 23.36 | 60431 | 13974 | 3.09% |
| 2026-01-26 | 23.58 | 22.90 | -0.68 | -2.88% | 22.62 | 23.70 | 56583 | 12979 | 2.90% |
| 2026-01-23 | 23.93 | 23.58 | -0.39 | -1.63% | 23.42 | 23.99 | 74213 | 17543 | 3.80% |
| 2026-01-22 | 22.78 | 23.97 | 1.37 | 6.06% | 22.49 | 24.25 | 111116 | 26298 | 5.69% |
| 2026-01-21 | 22.54 | 22.60 | -0.16 | -0.70% | 22.38 | 22.84 | 29550 | 6684 | 1.51% |
| 2026-01-20 | 22.90 | 22.76 | -0.12 | -0.52% | 22.50 | 23.01 | 39604 | 9006 | 2.03% |
| 2026-01-19 | 22.83 | 22.88 | -0.07 | -0.31% | 22.56 | 23.09 | 46804 | 10662 | 2.40% |
| 2026-01-16 | 23.20 | 22.95 | -0.25 | -1.08% | 22.51 | 23.44 | 67980 | 15520 | 3.48% |
| 2026-01-15 | 23.80 | 23.20 | -0.95 | -3.93% | 22.97 | 23.97 | 78052 | 18190 | 4.00% |
| 2026-01-14 | 23.09 | 24.15 | 1.21 | 5.27% | 23.09 | 24.80 | 149995 | 36089 | 7.68% |
| 2026-01-13 | 23.06 | 22.94 | 0.20 | 0.88% | 22.82 | 23.68 | 114156 | 26486 | 5.84% |
| 2026-01-12 | 21.80 | 22.74 | 0.99 | 4.55% | 21.77 | 22.76 | 101447 | 22622 | 5.19% |
| 2026-01-09 | 21.30 | 21.75 | 0.40 | 1.87% | 21.23 | 21.81 | 77456 | 16673 | 3.97% |
| 2026-01-08 | 20.91 | 21.35 | 0.40 | 1.91% | 20.85 | 21.58 | 48142 | 10262 | 2.46% |
| 2026-01-07 | 21.14 | 20.95 | -0.13 | -0.62% | 20.85 | 21.23 | 29428 | 6183 | 1.51% |
| 2026-01-06 | 20.97 | 21.08 | 0.11 | 0.52% | 20.82 | 21.11 | 37554 | 7880 | 1.92% |
| 2026-01-05 | 20.58 | 20.97 | 0.38 | 1.85% | 20.58 | 21.06 | 35897 | 7503 | 1.84% |
| 2025-12-31 | 20.66 | 20.59 | -0.05 | -0.24% | 20.47 | 20.74 | 22358 | 4610 | 1.14% |
| 2025-12-30 | 20.63 | 20.64 | -0.09 | -0.43% | 20.60 | 20.89 | 19568 | 4049 | 1.00% |
| 2025-12-29 | 20.87 | 20.73 | -0.14 | -0.67% | 20.65 | 20.98 | 22514 | 4684 | 1.15% |
| 2025-12-26 | 20.90 | 20.87 | -0.06 | -0.29% | 20.69 | 20.95 | 22031 | 4587 | 1.13% |
| 2025-12-25 | 20.62 | 20.93 | 0.21 | 1.01% | 20.60 | 20.99 | 21674 | 4525 | 1.11% |
| 2025-12-24 | 20.48 | 20.72 | 0.16 | 0.78% | 20.36 | 20.72 | 21429 | 4417 | 1.10% |
| 2025-12-23 | 20.90 | 20.56 | -0.40 | -1.91% | 20.45 | 20.93 | 32096 | 6630 | 1.64% |
| 2025-12-22 | 21.16 | 20.96 | -0.20 | -0.95% | 20.93 | 21.40 | 29001 | 6128 | 1.48% |
| 2025-12-19 | 21.19 | 21.16 | 0.00 | 0.00% | 20.82 | 21.38 | 28885 | 6115 | 1.48% |
| 2025-12-18 | 20.88 | 21.16 | 0.15 | 0.71% | 20.88 | 21.63 | 34671 | 7386 | 1.78% |
| 2025-12-17 | 20.64 | 21.01 | 0.37 | 1.79% | 20.53 | 21.09 | 29159 | 6097 | 1.49% |
| 2025-12-16 | 20.52 | 20.64 | 0.21 | 1.03% | 20.38 | 21.01 | 37465 | 7749 | 1.92% |
| 2025-12-15 | 20.80 | 20.43 | -0.55 | -2.62% | 20.33 | 20.95 | 37407 | 7704 | 1.92% |
| 2025-12-12 | 20.99 | 20.98 | 0.01 | 0.05% | 20.73 | 21.14 | 28650 | 6008 | 1.47% |
| 2025-12-11 | 21.53 | 20.97 | -0.56 | -2.60% | 20.97 | 21.53 | 23893 | 5053 | 1.22% |
| 2025-12-10 | 21.43 | 21.53 | 0.10 | 0.47% | 21.32 | 21.63 | 18732 | 4024 | 0.96% |
| 2025-12-09 | 21.67 | 21.43 | -0.31 | -1.43% | 21.41 | 21.83 | 18315 | 3947 | 0.94% |
| 2025-12-08 | 21.78 | 21.74 | 0.06 | 0.28% | 21.74 | 21.96 | 23788 | 5192 | 1.22% |
| 2025-12-05 | 21.60 | 21.68 | 0.12 | 0.56% | 21.32 | 21.73 | 23125 | 4980 | 1.18% |
| 2025-12-04 | 21.76 | 21.56 | -0.33 | -1.51% | 21.43 | 21.85 | 21004 | 4540 | 1.08% |
| 2025-12-03 | 21.98 | 21.89 | -0.08 | -0.36% | 21.54 | 22.07 | 32294 | 7025 | 1.65% |
| 2025-12-02 | 22.22 | 21.97 | -0.34 | -1.52% | 21.70 | 22.38 | 38943 | 8533 | 1.99% |
| 2025-12-01 | 22.63 | 22.31 | -0.33 | -1.46% | 22.18 | 22.73 | 43909 | 9807 | 2.25% |
| 2025-11-28 | 23.50 | 22.64 | -0.96 | -4.07% | 22.44 | 23.68 | 56441 | 12821 | 2.89% |
| 2025-11-27 | 23.70 | 23.60 | -0.04 | -0.17% | 23.50 | 23.95 | 28540 | 6757 | 1.46% |
| 2025-11-26 | 23.40 | 23.64 | 0.17 | 0.72% | 23.18 | 23.92 | 44904 | 10633 | 2.30% |
| 2025-11-25 | 22.87 | 23.47 | 0.61 | 2.67% | 22.87 | 23.96 | 54520 | 12874 | 2.79% |
| 2025-11-24 | 22.25 | 22.86 | 0.83 | 3.77% | 21.95 | 23.06 | 37317 | 8435 | 1.91% |
| 2025-11-21 | 22.52 | 22.03 | -0.63 | -2.78% | 21.80 | 22.89 | 37563 | 8350 | 1.92% |
| 2025-11-20 | 23.08 | 22.66 | -0.43 | -1.86% | 22.41 | 23.15 | 32220 | 7320 | 1.65% |
| 2025-11-19 | 23.36 | 23.09 | -0.25 | -1.07% | 22.86 | 23.50 | 29070 | 6708 | 1.49% |
| 2025-11-18 | 22.83 | 23.34 | 0.42 | 1.83% | 22.70 | 23.71 | 49427 | 11503 | 2.53% |
| 2025-11-17 | 22.83 | 22.92 | 0.06 | 0.26% | 22.30 | 23.07 | 30879 | 7008 | 1.58% |
| 2025-11-14 | 22.86 | 22.86 | -0.07 | -0.31% | 22.78 | 23.21 | 24959 | 5748 | 1.28% |
| 2025-11-13 | 22.81 | 22.93 | 0.20 | 0.88% | 22.52 | 22.97 | 22588 | 5126 | 1.16% |
| 2025-11-12 | 23.20 | 22.73 | -0.51 | -2.19% | 22.66 | 23.29 | 23932 | 5480 | 1.23% |
| 2025-11-11 | 23.57 | 23.24 | -0.33 | -1.40% | 23.15 | 23.75 | 28127 | 6571 | 1.44% |
| 2025-11-10 | 22.95 | 23.57 | 0.59 | 2.57% | 22.84 | 23.63 | 41319 | 9601 | 2.12% |
| 2025-11-07 | 23.09 | 22.98 | -0.21 | -0.91% | 22.81 | 23.09 | 27664 | 6352 | 1.42% |
| 2025-11-06 | 23.55 | 23.19 | -0.38 | -1.61% | 22.89 | 23.59 | 39918 | 9240 | 2.04% |
| 2025-11-05 | 23.48 | 23.57 | -0.13 | -0.55% | 23.37 | 23.81 | 28201 | 6652 | 1.44% |
| 2025-11-04 | 24.11 | 23.70 | -0.47 | -1.94% | 23.48 | 24.17 | 43563 | 10332 | 2.23% |
| 2025-11-03 | 24.43 | 24.17 | 0.02 | 0.08% | 23.89 | 24.56 | 49917 | 12086 | 2.56% |
| 2025-10-31 | 23.81 | 24.15 | 0.80 | 3.43% | 23.57 | 24.49 | 83373 | 20094 | 4.27% |
| 2025-10-30 | 25.00 | 23.35 | -1.67 | -6.67% | 23.32 | 25.00 | 106794 | 25556 | 5.47% |
| 2025-10-29 | 23.80 | 25.02 | 1.01 | 4.21% | 23.60 | 25.55 | 107629 | 26607 | 5.51% |
| 2025-10-28 | 23.50 | 24.01 | 0.35 | 1.48% | 23.31 | 24.22 | 71937 | 17199 | 3.68% |
| 2025-10-27 | 23.34 | 23.66 | 0.61 | 2.65% | 23.01 | 23.80 | 54101 | 12670 | 2.77% |