| 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 | 23.20 | 23.05 | 0.45 | 1.99% | 22.55 | 23.43 | 42446 | 9772 | 5.79% |
| 2026-02-02 | 22.00 | 22.60 | 0.52 | 2.36% | 21.79 | 23.43 | 54355 | 12451 | 7.41% |
| 2026-01-30 | 22.17 | 22.08 | -0.16 | -0.72% | 21.50 | 22.82 | 41032 | 9035 | 5.59% |
| 2026-01-29 | 22.92 | 22.24 | -0.58 | -2.54% | 21.96 | 23.29 | 73350 | 16581 | 10.00% |
| 2026-01-28 | 21.64 | 22.82 | 1.18 | 5.45% | 21.54 | 22.87 | 82056 | 18444 | 11.19% |
| 2026-01-27 | 20.99 | 21.64 | 0.54 | 2.56% | 20.88 | 21.98 | 56030 | 12003 | 7.64% |
| 2026-01-26 | 21.50 | 21.10 | 0.46 | 2.23% | 19.97 | 21.85 | 81901 | 17199 | 11.16% |
| 2026-01-23 | 20.99 | 20.64 | -0.18 | -0.86% | 20.47 | 21.10 | 49718 | 10267 | 6.78% |
| 2026-01-22 | 21.61 | 20.82 | -0.42 | -1.98% | 20.71 | 21.85 | 46307 | 9807 | 6.31% |
| 2026-01-21 | 21.13 | 21.24 | -0.04 | -0.19% | 21.00 | 21.65 | 40718 | 8661 | 5.55% |
| 2026-01-20 | 20.71 | 21.28 | 0.58 | 2.80% | 20.62 | 21.59 | 47941 | 10149 | 6.54% |
| 2026-01-19 | 20.62 | 20.70 | 0.18 | 0.88% | 20.53 | 20.92 | 35656 | 7383 | 4.86% |
| 2026-01-16 | 20.98 | 20.52 | -0.48 | -2.29% | 20.36 | 21.00 | 37260 | 7674 | 5.08% |
| 2026-01-15 | 19.91 | 21.00 | 1.07 | 5.37% | 19.91 | 21.28 | 86694 | 18130 | 11.82% |
| 2026-01-14 | 19.90 | 19.93 | 0.08 | 0.40% | 19.48 | 20.24 | 37875 | 7530 | 5.16% |
| 2026-01-13 | 19.79 | 19.85 | 0.15 | 0.76% | 19.41 | 20.25 | 41296 | 8213 | 5.63% |
| 2026-01-12 | 19.10 | 19.70 | 0.60 | 3.14% | 18.88 | 20.18 | 41374 | 8100 | 5.64% |
| 2026-01-09 | 18.63 | 19.10 | 0.53 | 2.85% | 18.55 | 19.17 | 22193 | 4195 | 3.03% |
| 2026-01-08 | 18.12 | 18.57 | 0.39 | 2.15% | 18.10 | 18.74 | 19984 | 3686 | 2.72% |
| 2026-01-07 | 18.30 | 18.18 | -0.10 | -0.55% | 18.03 | 18.38 | 15176 | 2755 | 2.07% |
| 2026-01-06 | 18.35 | 18.28 | 0.03 | 0.16% | 18.21 | 18.48 | 14268 | 2614 | 1.94% |
| 2026-01-05 | 18.30 | 18.25 | 0.08 | 0.44% | 18.17 | 18.49 | 17928 | 3290 | 2.44% |
| 2025-12-31 | 18.09 | 18.17 | 0.24 | 1.34% | 17.81 | 18.27 | 11425 | 2060 | 1.56% |
| 2025-12-30 | 18.31 | 17.93 | -0.28 | -1.54% | 17.88 | 18.31 | 13725 | 2474 | 1.87% |
| 2025-12-29 | 18.17 | 18.21 | 0.13 | 0.72% | 18.04 | 18.38 | 19948 | 3636 | 2.72% |
| 2025-12-26 | 18.30 | 18.08 | -0.24 | -1.31% | 18.08 | 18.45 | 12240 | 2234 | 1.67% |
| 2025-12-25 | 18.28 | 18.32 | 0.07 | 0.38% | 18.11 | 18.39 | 13308 | 2430 | 1.81% |
| 2025-12-24 | 18.35 | 18.25 | -0.03 | -0.16% | 18.15 | 18.46 | 12545 | 2296 | 1.71% |
| 2025-12-23 | 18.24 | 18.28 | -0.05 | -0.27% | 18.13 | 18.49 | 12534 | 2292 | 1.71% |
| 2025-12-22 | 18.18 | 18.33 | 0.23 | 1.27% | 18.10 | 18.44 | 18704 | 3419 | 2.55% |
| 2025-12-19 | 17.88 | 18.10 | 0.30 | 1.69% | 17.75 | 18.13 | 14427 | 2600 | 1.97% |
| 2025-12-18 | 17.50 | 17.80 | 0.24 | 1.37% | 17.44 | 18.08 | 14116 | 2520 | 1.92% |
| 2025-12-17 | 17.67 | 17.56 | -0.11 | -0.62% | 17.16 | 17.67 | 14149 | 2456 | 1.93% |
| 2025-12-16 | 17.82 | 17.67 | -0.17 | -0.95% | 17.41 | 17.90 | 15946 | 2812 | 2.17% |
| 2025-12-15 | 17.81 | 17.84 | -0.13 | -0.72% | 17.58 | 18.09 | 16191 | 2886 | 2.21% |
| 2025-12-12 | 18.02 | 17.97 | -0.04 | -0.22% | 17.86 | 18.41 | 15582 | 2835 | 2.12% |
| 2025-12-11 | 18.75 | 18.01 | -0.76 | -4.05% | 17.96 | 18.82 | 22104 | 4044 | 3.01% |
| 2025-12-10 | 18.95 | 18.77 | -0.25 | -1.31% | 18.73 | 19.26 | 10348 | 1958 | 1.41% |
| 2025-12-09 | 19.09 | 19.02 | -0.08 | -0.42% | 18.90 | 19.20 | 10759 | 2053 | 1.47% |
| 2025-12-08 | 19.08 | 19.10 | 0.05 | 0.26% | 18.71 | 19.18 | 13425 | 2556 | 1.83% |
| 2025-12-05 | 18.85 | 19.05 | 0.14 | 0.74% | 18.70 | 19.07 | 15965 | 3013 | 2.18% |
| 2025-12-04 | 19.42 | 18.91 | -0.52 | -2.68% | 18.88 | 19.45 | 11933 | 2275 | 1.63% |
| 2025-12-03 | 19.71 | 19.43 | -0.19 | -0.97% | 19.30 | 19.75 | 13251 | 2579 | 1.81% |
| 2025-12-02 | 19.91 | 19.62 | -0.23 | -1.16% | 19.45 | 19.94 | 18961 | 3720 | 2.58% |
| 2025-12-01 | 20.08 | 19.85 | 0.41 | 2.11% | 19.78 | 20.78 | 49070 | 9898 | 6.69% |
| 2025-11-28 | 19.30 | 19.44 | 0.13 | 0.67% | 19.13 | 19.56 | 10421 | 2017 | 1.42% |
| 2025-11-27 | 19.36 | 19.31 | -0.01 | -0.05% | 19.19 | 19.51 | 14492 | 2807 | 1.98% |
| 2025-11-26 | 19.47 | 19.32 | -0.24 | -1.23% | 19.23 | 19.85 | 12894 | 2511 | 1.76% |
| 2025-11-25 | 19.44 | 19.56 | 0.24 | 1.24% | 19.10 | 19.79 | 16382 | 3213 | 2.23% |
| 2025-11-24 | 18.75 | 19.32 | 0.82 | 4.43% | 18.70 | 19.55 | 22553 | 4310 | 3.07% |
| 2025-11-21 | 19.37 | 18.50 | -1.12 | -5.71% | 18.39 | 19.75 | 22291 | 4213 | 3.04% |
| 2025-11-20 | 19.89 | 19.62 | -0.08 | -0.41% | 19.56 | 20.11 | 16710 | 3310 | 2.28% |
| 2025-11-19 | 20.79 | 19.70 | -0.69 | -3.38% | 19.68 | 20.82 | 25644 | 5156 | 3.50% |
| 2025-11-18 | 20.42 | 20.39 | -0.07 | -0.34% | 20.10 | 20.48 | 16433 | 3339 | 2.24% |
| 2025-11-17 | 20.50 | 20.46 | 0.00 | 0.00% | 20.20 | 20.60 | 16651 | 3391 | 2.27% |
| 2025-11-14 | 20.07 | 20.46 | 0.29 | 1.44% | 20.05 | 20.58 | 23502 | 4778 | 3.20% |
| 2025-11-13 | 20.23 | 20.17 | 0.00 | 0.00% | 19.91 | 20.43 | 28198 | 5682 | 3.84% |
| 2025-11-12 | 21.33 | 20.17 | -0.56 | -2.70% | 20.17 | 21.33 | 29520 | 6051 | 4.02% |
| 2025-11-11 | 20.51 | 20.73 | 0.22 | 1.07% | 20.44 | 20.78 | 21163 | 4361 | 2.88% |
| 2025-11-10 | 20.65 | 20.51 | 0.03 | 0.15% | 20.36 | 20.65 | 13279 | 2713 | 1.81% |
| 2025-11-07 | 20.56 | 20.48 | -0.04 | -0.19% | 20.44 | 20.73 | 10909 | 2241 | 1.49% |
| 2025-11-06 | 20.62 | 20.52 | -0.10 | -0.48% | 20.39 | 20.65 | 10638 | 2182 | 1.45% |
| 2025-11-05 | 20.16 | 20.62 | 0.12 | 0.59% | 20.16 | 20.75 | 13218 | 2710 | 1.80% |
| 2025-11-04 | 20.34 | 20.50 | 0.17 | 0.84% | 20.17 | 20.53 | 11586 | 2363 | 1.58% |
| 2025-11-03 | 20.59 | 20.33 | -0.16 | -0.78% | 20.27 | 20.59 | 13418 | 2736 | 1.83% |
| 2025-10-31 | 20.50 | 20.49 | 0.44 | 2.19% | 20.10 | 20.55 | 13595 | 2778 | 1.85% |
| 2025-10-30 | 20.49 | 20.05 | -0.19 | -0.94% | 20.05 | 20.59 | 12614 | 2564 | 1.72% |
| 2025-10-29 | 20.48 | 20.24 | -0.25 | -1.22% | 20.06 | 20.62 | 11127 | 2256 | 1.52% |
| 2025-10-28 | 20.37 | 20.49 | 0.02 | 0.10% | 20.30 | 20.58 | 9584 | 1962 | 1.31% |
| 2025-10-27 | 20.54 | 20.47 | 0.05 | 0.24% | 20.14 | 20.66 | 16150 | 3296 | 2.20% |