| 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 | 21.15 | 21.52 | 0.44 | 2.09% | 21.10 | 21.54 | 34010 | 7265 | 1.21% |
| 2026-02-02 | 21.47 | 21.08 | -0.39 | -1.82% | 21.06 | 21.69 | 35246 | 7516 | 1.25% |
| 2026-01-30 | 21.65 | 21.47 | -0.27 | -1.24% | 21.13 | 21.74 | 44723 | 9596 | 1.59% |
| 2026-01-29 | 21.94 | 21.74 | -0.32 | -1.45% | 21.65 | 22.24 | 53013 | 11618 | 1.88% |
| 2026-01-28 | 22.41 | 22.06 | -0.53 | -2.35% | 22.02 | 22.46 | 71607 | 15887 | 2.54% |
| 2026-01-27 | 21.99 | 22.59 | 0.79 | 3.62% | 21.71 | 22.61 | 105840 | 23530 | 3.76% |
| 2026-01-26 | 22.36 | 21.80 | -0.59 | -2.64% | 21.69 | 22.36 | 58599 | 12862 | 2.08% |
| 2026-01-23 | 22.36 | 22.39 | 0.08 | 0.36% | 22.13 | 22.44 | 65574 | 14620 | 2.33% |
| 2026-01-22 | 21.97 | 22.31 | 0.53 | 2.43% | 21.79 | 22.44 | 79826 | 17687 | 2.84% |
| 2026-01-21 | 21.60 | 21.78 | 0.09 | 0.41% | 21.43 | 21.86 | 47768 | 10370 | 1.70% |
| 2026-01-20 | 21.62 | 21.69 | 0.06 | 0.28% | 21.49 | 21.97 | 58877 | 12777 | 2.09% |
| 2026-01-19 | 21.64 | 21.63 | -0.13 | -0.60% | 21.48 | 21.83 | 41985 | 9082 | 1.49% |
| 2026-01-16 | 21.66 | 21.76 | 0.26 | 1.21% | 21.30 | 21.83 | 50534 | 10892 | 1.79% |
| 2026-01-15 | 21.66 | 21.50 | -0.30 | -1.38% | 21.42 | 21.88 | 44552 | 9606 | 1.58% |
| 2026-01-14 | 21.95 | 21.80 | -0.06 | -0.27% | 21.58 | 22.30 | 72698 | 15978 | 2.58% |
| 2026-01-13 | 22.51 | 21.86 | -0.92 | -4.04% | 21.81 | 22.65 | 90298 | 19995 | 3.21% |
| 2026-01-12 | 21.90 | 22.78 | 1.09 | 5.03% | 21.81 | 22.87 | 129467 | 29132 | 4.60% |
| 2026-01-09 | 21.45 | 21.69 | 0.21 | 0.98% | 21.40 | 21.81 | 60984 | 13184 | 2.17% |
| 2026-01-08 | 21.09 | 21.48 | 0.36 | 1.70% | 21.00 | 21.57 | 64105 | 13694 | 2.28% |
| 2026-01-07 | 21.38 | 21.12 | -0.27 | -1.26% | 21.06 | 21.38 | 44840 | 9500 | 1.59% |
| 2026-01-06 | 21.23 | 21.39 | 0.14 | 0.66% | 21.17 | 21.49 | 46203 | 9875 | 1.64% |
| 2026-01-05 | 21.35 | 21.25 | -0.25 | -1.16% | 20.89 | 21.49 | 56454 | 11948 | 2.00% |
| 2025-12-31 | 20.65 | 21.50 | 0.90 | 4.37% | 20.52 | 21.68 | 80558 | 17102 | 2.86% |
| 2025-12-30 | 20.82 | 20.60 | -0.22 | -1.06% | 20.60 | 20.85 | 25636 | 5302 | 0.91% |
| 2025-12-29 | 20.78 | 20.82 | -0.01 | -0.05% | 20.65 | 20.91 | 28257 | 5879 | 1.00% |
| 2025-12-26 | 21.07 | 20.83 | -0.23 | -1.09% | 20.70 | 21.08 | 33330 | 6953 | 1.18% |
| 2025-12-25 | 20.70 | 21.06 | 0.40 | 1.94% | 20.68 | 21.17 | 34565 | 7237 | 1.23% |
| 2025-12-24 | 20.40 | 20.66 | 0.22 | 1.08% | 20.40 | 20.74 | 26344 | 5425 | 0.94% |
| 2025-12-23 | 20.75 | 20.44 | -0.31 | -1.49% | 20.33 | 20.79 | 27636 | 5667 | 0.98% |
| 2025-12-22 | 20.84 | 20.75 | -0.05 | -0.24% | 20.70 | 21.05 | 37974 | 7918 | 1.35% |
| 2025-12-19 | 20.87 | 20.80 | 0.10 | 0.48% | 20.67 | 20.87 | 21773 | 4522 | 0.77% |
| 2025-12-18 | 20.31 | 20.70 | 0.25 | 1.22% | 20.25 | 20.92 | 31193 | 6464 | 1.11% |
| 2025-12-17 | 20.45 | 20.45 | -0.05 | -0.24% | 19.97 | 20.61 | 38607 | 7810 | 1.37% |
| 2025-12-16 | 20.60 | 20.50 | -0.19 | -0.92% | 20.28 | 20.68 | 27841 | 5699 | 0.99% |
| 2025-12-15 | 20.78 | 20.69 | -0.20 | -0.96% | 20.65 | 21.05 | 31778 | 6616 | 1.13% |
| 2025-12-12 | 20.85 | 20.89 | -0.02 | -0.10% | 20.69 | 21.21 | 27451 | 5765 | 0.97% |
| 2025-12-11 | 21.28 | 20.91 | -0.47 | -2.20% | 20.85 | 21.48 | 31828 | 6716 | 1.13% |
| 2025-12-10 | 21.31 | 21.38 | -0.01 | -0.05% | 21.20 | 21.65 | 33152 | 7093 | 1.18% |
| 2025-12-09 | 21.60 | 21.39 | -0.31 | -1.43% | 21.36 | 21.70 | 33299 | 7167 | 1.18% |
| 2025-12-08 | 21.31 | 21.70 | 0.41 | 1.93% | 21.27 | 21.90 | 49861 | 10784 | 1.77% |
| 2025-12-05 | 21.15 | 21.29 | 0.14 | 0.66% | 20.96 | 21.32 | 27881 | 5907 | 0.99% |
| 2025-12-04 | 21.41 | 21.15 | -0.42 | -1.95% | 21.00 | 21.43 | 27968 | 5928 | 0.99% |
| 2025-12-03 | 21.49 | 21.57 | 0.02 | 0.09% | 21.23 | 21.77 | 47098 | 10126 | 1.67% |
| 2025-12-02 | 21.70 | 21.55 | 0.00 | 0.00% | 21.44 | 22.30 | 53707 | 11653 | 1.91% |
| 2025-12-01 | 21.09 | 21.55 | 0.47 | 2.23% | 20.91 | 21.56 | 48682 | 10378 | 1.73% |
| 2025-11-28 | 20.65 | 21.08 | 0.37 | 1.79% | 20.65 | 21.15 | 29520 | 6190 | 1.05% |
| 2025-11-27 | 20.55 | 20.71 | 0.22 | 1.07% | 20.43 | 20.89 | 30311 | 6281 | 1.08% |
| 2025-11-26 | 20.90 | 20.49 | -0.47 | -2.24% | 20.40 | 20.90 | 34758 | 7188 | 1.23% |
| 2025-11-25 | 20.96 | 20.96 | 0.10 | 0.48% | 20.83 | 21.16 | 34298 | 7210 | 1.22% |
| 2025-11-24 | 20.68 | 20.86 | 0.46 | 2.25% | 20.41 | 20.97 | 33511 | 6950 | 1.19% |
| 2025-11-21 | 20.80 | 20.40 | -0.57 | -2.72% | 20.33 | 20.96 | 43863 | 9039 | 1.56% |
| 2025-11-20 | 21.16 | 20.97 | -0.10 | -0.47% | 20.88 | 21.28 | 27323 | 5738 | 0.97% |
| 2025-11-19 | 21.78 | 21.07 | -0.73 | -3.35% | 20.92 | 21.88 | 60144 | 12799 | 2.14% |
| 2025-11-18 | 21.86 | 21.80 | -0.10 | -0.46% | 21.68 | 22.05 | 36954 | 8071 | 1.31% |
| 2025-11-17 | 21.68 | 21.90 | 0.15 | 0.69% | 21.60 | 21.91 | 46241 | 10059 | 1.64% |
| 2025-11-14 | 21.68 | 21.75 | -0.01 | -0.05% | 21.64 | 22.20 | 38062 | 8318 | 1.35% |
| 2025-11-13 | 21.50 | 21.76 | 0.24 | 1.12% | 21.28 | 21.99 | 38937 | 8430 | 1.38% |
| 2025-11-12 | 21.92 | 21.52 | -0.43 | -1.96% | 21.20 | 21.92 | 48414 | 10421 | 1.72% |
| 2025-11-11 | 22.01 | 21.95 | -0.10 | -0.45% | 21.90 | 22.25 | 33959 | 7493 | 1.21% |
| 2025-11-10 | 22.06 | 22.05 | 0.07 | 0.32% | 21.83 | 22.13 | 38810 | 8539 | 1.38% |
| 2025-11-07 | 21.61 | 21.98 | 0.23 | 1.06% | 21.55 | 22.18 | 51379 | 11250 | 1.82% |
| 2025-11-06 | 21.65 | 21.75 | -0.01 | -0.05% | 21.63 | 21.84 | 35859 | 7790 | 1.27% |
| 2025-11-05 | 21.58 | 21.76 | -0.04 | -0.18% | 21.54 | 21.83 | 32165 | 6978 | 1.14% |
| 2025-11-04 | 21.89 | 21.80 | -0.09 | -0.41% | 21.61 | 22.10 | 32035 | 6991 | 1.14% |
| 2025-11-03 | 21.66 | 21.89 | 0.12 | 0.55% | 21.55 | 21.92 | 36537 | 7948 | 1.30% |
| 2025-10-31 | 21.64 | 21.77 | 0.13 | 0.60% | 21.52 | 21.90 | 34636 | 7528 | 1.23% |
| 2025-10-30 | 22.00 | 21.64 | -0.35 | -1.59% | 21.63 | 22.14 | 43597 | 9506 | 1.55% |
| 2025-10-29 | 21.91 | 21.99 | 0.01 | 0.05% | 21.60 | 22.03 | 44639 | 9741 | 1.59% |
| 2025-10-28 | 22.00 | 21.98 | -0.09 | -0.41% | 21.90 | 22.35 | 47733 | 10553 | 1.70% |
| 2025-10-27 | 22.14 | 22.07 | 0.04 | 0.18% | 21.92 | 22.30 | 50121 | 11074 | 1.78% |