| 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 | 21.12 | 21.70 | 0.58 | 2.75% | 20.78 | 21.80 | 186196 | 39639 | 12.48% |
| 2026-02-02 | 20.77 | 21.12 | 0.09 | 0.43% | 20.62 | 22.10 | 177166 | 37871 | 11.88% |
| 2026-01-30 | 22.00 | 21.03 | -1.32 | -5.91% | 20.89 | 22.01 | 224314 | 47658 | 15.04% |
| 2026-01-29 | 21.72 | 22.35 | 0.18 | 0.81% | 21.10 | 23.23 | 267497 | 60162 | 17.93% |
| 2026-01-28 | 22.80 | 22.17 | -0.84 | -3.65% | 22.01 | 23.10 | 221659 | 49725 | 14.86% |
| 2026-01-27 | 24.52 | 23.01 | -2.07 | -8.25% | 22.20 | 24.52 | 315273 | 73201 | 21.13% |
| 2026-01-26 | 23.23 | 25.08 | 1.10 | 4.59% | 22.60 | 25.78 | 470951 | 113197 | 31.57% |
| 2026-01-23 | 23.35 | 23.98 | 0.81 | 3.50% | 23.20 | 24.78 | 414023 | 99125 | 27.75% |
| 2026-01-22 | 21.75 | 23.17 | 1.36 | 6.24% | 21.60 | 23.18 | 347121 | 78104 | 23.27% |
| 2026-01-21 | 21.53 | 21.81 | -0.27 | -1.22% | 21.40 | 22.65 | 263496 | 57972 | 17.66% |
| 2026-01-20 | 21.94 | 22.08 | 0.30 | 1.38% | 21.54 | 22.62 | 317554 | 69960 | 21.29% |
| 2026-01-19 | 21.80 | 21.78 | 0.25 | 1.16% | 21.35 | 22.37 | 306961 | 67214 | 20.58% |
| 2026-01-16 | 23.62 | 21.53 | -2.28 | -9.58% | 21.39 | 23.79 | 466761 | 102813 | 31.29% |
| 2026-01-15 | 26.66 | 23.81 | -5.95 | -19.99% | 23.81 | 26.91 | 491090 | 121565 | 32.92% |
| 2026-01-14 | 25.16 | 29.76 | 4.96 | 20.00% | 24.90 | 29.76 | 811415 | 220656 | 54.39% |
| 2026-01-13 | 24.02 | 24.80 | 1.80 | 7.83% | 23.00 | 27.60 | 605782 | 151596 | 40.61% |
| 2026-01-12 | 23.00 | 23.00 | 0.83 | 3.74% | 21.60 | 23.61 | 623164 | 140854 | 41.78% |
| 2026-01-09 | 20.90 | 22.17 | 2.01 | 9.97% | 20.90 | 22.96 | 627751 | 136546 | 42.08% |
| 2026-01-08 | 19.75 | 20.16 | 0.66 | 3.38% | 19.52 | 20.77 | 503417 | 101571 | 33.75% |
| 2026-01-07 | 19.01 | 19.50 | 0.37 | 1.93% | 18.82 | 19.97 | 374844 | 73211 | 25.13% |
| 2026-01-06 | 19.32 | 19.13 | -0.25 | -1.29% | 18.90 | 19.74 | 332315 | 64112 | 22.28% |
| 2026-01-05 | 18.76 | 19.38 | 0.82 | 4.42% | 18.66 | 19.57 | 389229 | 74595 | 26.09% |
| 2025-12-31 | 18.54 | 18.56 | 0.02 | 0.11% | 18.25 | 19.07 | 310438 | 57964 | 20.81% |
| 2025-12-30 | 18.64 | 18.54 | -0.28 | -1.49% | 18.28 | 18.86 | 213215 | 39498 | 14.29% |
| 2025-12-29 | 19.34 | 18.82 | -0.63 | -3.24% | 18.48 | 19.44 | 322310 | 60310 | 21.61% |
| 2025-12-26 | 19.86 | 19.45 | -0.30 | -1.52% | 19.22 | 20.19 | 407704 | 80087 | 27.33% |
| 2025-12-25 | 19.81 | 19.75 | -0.30 | -1.50% | 19.40 | 20.07 | 348154 | 68854 | 23.34% |
| 2025-12-24 | 19.98 | 20.05 | -0.96 | -4.57% | 19.71 | 20.94 | 477350 | 96257 | 32.00% |
| 2025-12-23 | 20.78 | 21.01 | 0.07 | 0.33% | 19.81 | 21.91 | 649926 | 135538 | 43.57% |
| 2025-12-22 | 22.36 | 20.94 | -2.15 | -9.31% | 20.64 | 22.58 | 642493 | 135564 | 43.07% |
| 2025-12-19 | 24.01 | 23.09 | 1.25 | 5.72% | 21.60 | 25.00 | 838762 | 195681 | 56.23% |
| 2025-12-18 | 20.35 | 21.84 | 3.64 | 20.00% | 19.70 | 21.84 | 545802 | 114710 | 36.59% |
| 2025-12-17 | 15.88 | 18.20 | 2.11 | 13.11% | 15.78 | 19.31 | 715924 | 131408 | 47.99% |
| 2025-12-16 | 14.94 | 16.09 | 1.15 | 7.70% | 14.51 | 16.50 | 376134 | 58723 | 25.21% |
| 2025-12-15 | 14.75 | 14.94 | 0.13 | 0.88% | 14.62 | 15.15 | 126516 | 18860 | 8.48% |
| 2025-12-12 | 15.00 | 14.81 | -0.23 | -1.53% | 14.70 | 15.09 | 118767 | 17611 | 7.96% |
| 2025-12-11 | 15.93 | 15.04 | -0.75 | -4.75% | 15.02 | 15.96 | 191265 | 29264 | 12.82% |
| 2025-12-10 | 15.58 | 15.79 | 0.24 | 1.54% | 15.53 | 16.31 | 236260 | 37349 | 15.84% |
| 2025-12-09 | 16.25 | 15.55 | -0.70 | -4.31% | 15.49 | 16.36 | 254235 | 39827 | 17.04% |
| 2025-12-08 | 16.91 | 16.25 | -0.49 | -2.93% | 16.22 | 16.97 | 271491 | 44462 | 18.20% |
| 2025-12-05 | 16.40 | 16.74 | 0.19 | 1.15% | 15.95 | 16.96 | 400014 | 65640 | 26.82% |
| 2025-12-04 | 16.42 | 16.55 | 0.15 | 0.91% | 16.23 | 17.86 | 499319 | 84773 | 33.47% |
| 2025-12-03 | 16.40 | 16.40 | -0.53 | -3.13% | 16.00 | 16.79 | 321752 | 52336 | 21.57% |
| 2025-12-02 | 16.06 | 16.93 | 1.03 | 6.48% | 15.76 | 16.94 | 480387 | 79504 | 32.20% |
| 2025-12-01 | 15.85 | 15.90 | -0.11 | -0.69% | 15.80 | 16.25 | 215153 | 34395 | 14.42% |
| 2025-11-28 | 16.60 | 16.01 | -0.25 | -1.54% | 15.73 | 16.70 | 273668 | 44026 | 18.35% |
| 2025-11-27 | 17.23 | 16.26 | -1.14 | -6.55% | 16.01 | 17.23 | 496709 | 81077 | 33.30% |
| 2025-11-26 | 14.49 | 17.40 | 2.90 | 20.00% | 14.48 | 17.40 | 345508 | 57047 | 23.16% |
| 2025-11-25 | 13.85 | 14.50 | 0.65 | 4.69% | 13.85 | 14.98 | 170339 | 24559 | 11.42% |
| 2025-11-24 | 13.66 | 13.85 | 0.26 | 1.91% | 13.66 | 13.93 | 96693 | 13345 | 6.48% |
| 2025-11-21 | 14.33 | 13.59 | -0.84 | -5.82% | 13.58 | 14.52 | 141596 | 19736 | 9.49% |
| 2025-11-20 | 14.94 | 14.43 | -0.30 | -2.04% | 14.37 | 15.08 | 129240 | 18813 | 8.66% |
| 2025-11-19 | 15.35 | 14.73 | -0.66 | -4.29% | 14.69 | 15.37 | 192680 | 28708 | 12.92% |
| 2025-11-18 | 15.90 | 15.39 | -0.55 | -3.45% | 15.15 | 16.40 | 272044 | 42156 | 18.24% |
| 2025-11-17 | 16.67 | 15.94 | -0.48 | -2.92% | 15.57 | 16.93 | 335603 | 53565 | 22.50% |
| 2025-11-14 | 16.01 | 16.42 | 0.59 | 3.73% | 16.01 | 17.96 | 480035 | 81236 | 32.18% |
| 2025-11-13 | 15.21 | 15.83 | 0.16 | 1.02% | 15.07 | 16.19 | 330131 | 51768 | 22.13% |
| 2025-11-12 | 16.05 | 15.67 | -0.37 | -2.31% | 15.49 | 16.80 | 437646 | 70288 | 29.34% |
| 2025-11-11 | 14.85 | 16.04 | 1.04 | 6.93% | 14.70 | 16.50 | 455267 | 71209 | 30.52% |
| 2025-11-10 | 14.02 | 15.00 | 0.77 | 5.41% | 14.00 | 16.30 | 343023 | 51644 | 23.00% |
| 2025-11-07 | 13.85 | 14.23 | 0.38 | 2.74% | 13.67 | 14.39 | 155123 | 21707 | 10.40% |
| 2025-11-06 | 13.81 | 13.85 | -0.21 | -1.49% | 13.60 | 14.00 | 140701 | 19347 | 9.43% |
| 2025-11-05 | 13.50 | 14.06 | 0.37 | 2.70% | 13.45 | 14.12 | 180870 | 25150 | 12.12% |
| 2025-11-04 | 13.50 | 13.69 | 0.18 | 1.33% | 13.34 | 13.88 | 138959 | 18986 | 9.32% |
| 2025-11-03 | 13.39 | 13.51 | 0.09 | 0.67% | 13.26 | 13.60 | 56612 | 7608 | 3.80% |
| 2025-10-31 | 13.25 | 13.42 | 0.19 | 1.44% | 13.20 | 13.44 | 52845 | 7071 | 3.54% |
| 2025-10-30 | 13.31 | 13.23 | -0.13 | -0.97% | 13.23 | 13.58 | 49998 | 6682 | 3.35% |
| 2025-10-29 | 13.39 | 13.36 | -0.04 | -0.30% | 13.21 | 13.40 | 41126 | 5476 | 2.76% |
| 2025-10-28 | 13.45 | 13.40 | -0.07 | -0.52% | 13.30 | 13.46 | 51998 | 6962 | 3.49% |
| 2025-10-27 | 13.36 | 13.47 | 0.30 | 2.28% | 13.17 | 13.48 | 68074 | 9092 | 4.56% |