| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.25 | 21.24 | -0.08 | -0.38% | 20.94 | 21.49 | 74223 | 15706 | 3.58% |
| 2026-02-03 | 20.89 | 21.32 | 0.71 | 3.44% | 20.82 | 21.35 | 74526 | 15732 | 3.59% |
| 2026-02-02 | 20.94 | 20.61 | -0.44 | -2.09% | 20.59 | 21.25 | 75506 | 15779 | 3.64% |
| 2026-01-30 | 20.60 | 21.05 | 0.35 | 1.69% | 20.26 | 21.26 | 117718 | 24436 | 5.67% |
| 2026-01-29 | 21.78 | 20.70 | -1.14 | -5.22% | 20.62 | 22.03 | 170394 | 36224 | 8.21% |
| 2026-01-28 | 22.44 | 21.84 | -0.69 | -3.06% | 21.69 | 22.44 | 125157 | 27508 | 6.03% |
| 2026-01-27 | 21.96 | 22.53 | 0.47 | 2.13% | 21.35 | 22.62 | 145923 | 32176 | 7.03% |
| 2026-01-26 | 22.76 | 22.06 | -0.82 | -3.58% | 21.71 | 22.98 | 172019 | 38119 | 8.29% |
| 2026-01-23 | 22.89 | 22.88 | -0.02 | -0.09% | 22.45 | 23.20 | 143926 | 32829 | 6.94% |
| 2026-01-22 | 23.23 | 22.90 | -0.56 | -2.39% | 22.68 | 23.42 | 142444 | 32721 | 6.86% |
| 2026-01-21 | 22.46 | 23.46 | 0.80 | 3.53% | 22.34 | 23.47 | 165985 | 38210 | 8.00% |
| 2026-01-20 | 23.04 | 22.66 | -0.43 | -1.86% | 22.28 | 23.50 | 174096 | 39658 | 8.39% |
| 2026-01-19 | 23.75 | 23.09 | -0.59 | -2.49% | 23.03 | 24.29 | 227901 | 53312 | 10.98% |
| 2026-01-16 | 22.55 | 23.68 | 1.23 | 5.48% | 22.21 | 24.37 | 329402 | 76719 | 15.87% |
| 2026-01-15 | 21.64 | 22.45 | 0.77 | 3.55% | 21.25 | 22.85 | 268357 | 59259 | 12.93% |
| 2026-01-14 | 21.54 | 21.68 | 0.26 | 1.21% | 21.14 | 22.65 | 268762 | 58702 | 12.95% |
| 2026-01-13 | 22.77 | 21.42 | -1.45 | -6.34% | 21.35 | 22.85 | 281987 | 61424 | 13.59% |
| 2026-01-12 | 21.38 | 22.87 | 1.61 | 7.57% | 21.15 | 23.50 | 347259 | 76639 | 16.74% |
| 2026-01-09 | 21.11 | 21.26 | -0.04 | -0.19% | 20.91 | 21.66 | 270012 | 57378 | 13.01% |
| 2026-01-08 | 20.41 | 21.30 | 0.67 | 3.25% | 20.29 | 21.50 | 277369 | 58147 | 13.37% |
| 2026-01-07 | 20.11 | 20.63 | 0.41 | 2.03% | 19.87 | 21.00 | 265168 | 54419 | 12.78% |
| 2026-01-06 | 20.00 | 20.22 | 0.06 | 0.30% | 19.80 | 20.25 | 197316 | 39546 | 9.51% |
| 2026-01-05 | 19.49 | 20.16 | 0.73 | 3.76% | 19.23 | 20.16 | 183100 | 36366 | 8.82% |
| 2025-12-31 | 19.67 | 19.43 | -0.01 | -0.05% | 19.33 | 19.81 | 124794 | 24414 | 6.01% |
| 2025-12-30 | 19.78 | 19.44 | -0.34 | -1.72% | 19.42 | 19.93 | 161754 | 31800 | 7.80% |
| 2025-12-29 | 20.31 | 19.78 | -0.78 | -3.79% | 19.66 | 20.36 | 224148 | 44658 | 10.80% |
| 2025-12-26 | 20.10 | 20.56 | 0.61 | 3.06% | 19.81 | 20.86 | 361701 | 74040 | 17.43% |
| 2025-12-25 | 19.99 | 19.95 | 0.09 | 0.45% | 19.80 | 20.20 | 218230 | 43568 | 10.52% |
| 2025-12-24 | 18.82 | 19.86 | 0.86 | 4.53% | 18.80 | 20.60 | 340090 | 67581 | 16.39% |
| 2025-12-23 | 19.70 | 19.00 | -0.74 | -3.75% | 18.81 | 19.83 | 220049 | 42245 | 10.60% |
| 2025-12-22 | 19.03 | 19.74 | 0.65 | 3.40% | 19.03 | 19.85 | 230940 | 45243 | 11.13% |
| 2025-12-19 | 19.22 | 19.09 | -0.13 | -0.68% | 18.90 | 19.95 | 169929 | 32683 | 8.19% |
| 2025-12-18 | 19.35 | 19.22 | -0.09 | -0.47% | 18.94 | 19.70 | 162092 | 31343 | 7.81% |
| 2025-12-17 | 19.58 | 19.31 | -0.21 | -1.08% | 18.60 | 20.35 | 304092 | 58729 | 14.65% |
| 2025-12-16 | 19.36 | 19.52 | 0.22 | 1.14% | 18.99 | 19.84 | 255545 | 49769 | 12.32% |
| 2025-12-15 | 19.24 | 19.30 | -0.06 | -0.31% | 19.21 | 19.88 | 183883 | 35904 | 8.86% |
| 2025-12-12 | 18.97 | 19.36 | 0.36 | 1.89% | 18.95 | 19.97 | 285100 | 55846 | 13.74% |
| 2025-12-11 | 19.06 | 19.00 | -0.20 | -1.04% | 18.91 | 19.50 | 153103 | 29406 | 7.38% |
| 2025-12-10 | 19.02 | 19.20 | 0.05 | 0.26% | 18.98 | 19.40 | 153411 | 29367 | 7.39% |
| 2025-12-09 | 18.66 | 19.15 | 0.36 | 1.92% | 18.58 | 19.42 | 201062 | 38439 | 9.69% |
| 2025-12-08 | 18.75 | 18.79 | 0.07 | 0.37% | 18.52 | 18.88 | 140336 | 26253 | 6.76% |
| 2025-12-05 | 17.77 | 18.72 | 0.95 | 5.35% | 17.53 | 18.87 | 215115 | 39531 | 10.37% |
| 2025-12-04 | 18.15 | 17.77 | -0.37 | -2.04% | 17.75 | 18.22 | 133355 | 23873 | 6.43% |
| 2025-12-03 | 18.66 | 18.14 | -0.57 | -3.05% | 18.04 | 18.71 | 169153 | 30918 | 8.15% |
| 2025-12-02 | 18.82 | 18.71 | -0.29 | -1.53% | 18.50 | 19.10 | 173992 | 32570 | 8.39% |
| 2025-12-01 | 19.30 | 19.00 | -0.28 | -1.45% | 18.82 | 19.45 | 216250 | 41142 | 10.42% |
| 2025-11-28 | 19.02 | 19.28 | 0.16 | 0.84% | 18.73 | 19.75 | 272680 | 52554 | 13.14% |
| 2025-11-27 | 19.41 | 19.12 | -0.63 | -3.19% | 18.89 | 19.53 | 319834 | 61434 | 15.41% |
| 2025-11-26 | 18.94 | 19.75 | 1.08 | 5.78% | 18.31 | 19.77 | 495858 | 95621 | 23.90% |
| 2025-11-25 | 18.81 | 18.67 | -0.41 | -2.15% | 18.51 | 19.00 | 262223 | 49137 | 12.64% |
| 2025-11-24 | 18.79 | 19.08 | 0.60 | 3.25% | 18.56 | 19.13 | 359486 | 67779 | 17.32% |
| 2025-11-21 | 18.03 | 18.48 | 0.38 | 2.10% | 17.81 | 18.96 | 355714 | 65911 | 17.14% |
| 2025-11-20 | 18.63 | 18.10 | -0.36 | -1.95% | 18.08 | 18.72 | 159456 | 29155 | 7.68% |
| 2025-11-19 | 18.02 | 18.46 | -0.13 | -0.70% | 18.01 | 18.54 | 240547 | 43951 | 11.59% |
| 2025-11-18 | 17.51 | 18.59 | 1.39 | 8.08% | 17.50 | 19.18 | 361824 | 66721 | 17.44% |
| 2025-11-17 | 17.01 | 17.20 | 0.23 | 1.36% | 16.85 | 17.43 | 99395 | 17054 | 4.79% |
| 2025-11-14 | 17.00 | 16.97 | -0.10 | -0.59% | 16.82 | 17.15 | 59287 | 10074 | 2.86% |
| 2025-11-13 | 17.14 | 17.07 | -0.03 | -0.18% | 16.98 | 17.25 | 67186 | 11485 | 3.24% |
| 2025-11-12 | 17.33 | 17.10 | -0.19 | -1.10% | 16.93 | 17.35 | 71185 | 12161 | 3.43% |
| 2025-11-11 | 17.61 | 17.29 | -0.31 | -1.76% | 17.25 | 17.64 | 77237 | 13447 | 3.72% |
| 2025-11-10 | 17.88 | 17.60 | -0.12 | -0.68% | 17.40 | 17.92 | 98277 | 17327 | 4.74% |
| 2025-11-07 | 17.91 | 17.72 | -1.02 | -5.44% | 17.56 | 18.22 | 210324 | 37569 | 10.14% |
| 2025-11-06 | 18.41 | 18.74 | 0.35 | 1.90% | 18.32 | 18.85 | 126280 | 23590 | 6.09% |
| 2025-11-05 | 17.99 | 18.39 | 0.25 | 1.38% | 17.95 | 18.53 | 85687 | 15709 | 4.13% |
| 2025-11-04 | 18.48 | 18.14 | -0.38 | -2.05% | 18.03 | 18.49 | 76635 | 13973 | 3.69% |
| 2025-11-03 | 18.09 | 18.52 | 0.50 | 2.77% | 18.05 | 18.75 | 146307 | 27083 | 7.05% |
| 2025-10-31 | 18.42 | 18.02 | -0.43 | -2.33% | 17.93 | 18.51 | 110592 | 20023 | 5.33% |
| 2025-10-30 | 18.54 | 18.45 | -0.08 | -0.43% | 18.27 | 18.83 | 149691 | 27758 | 7.21% |
| 2025-10-29 | 18.21 | 18.53 | 0.22 | 1.20% | 18.17 | 18.79 | 132526 | 24493 | 6.39% |
| 2025-10-28 | 18.21 | 18.31 | 0.00 | 0.00% | 18.06 | 18.50 | 125390 | 22914 | 6.04% |
| 2025-10-27 | 17.32 | 18.31 | 0.96 | 5.53% | 17.30 | 18.98 | 263938 | 47927 | 12.72% |