| 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 | 20.93 | 21.13 | 0.24 | 1.15% | 20.83 | 21.20 | 62693 | 13169 | 0.93% |
| 2026-02-03 | 20.96 | 20.89 | 0.11 | 0.53% | 20.70 | 21.20 | 77738 | 16285 | 1.16% |
| 2026-02-02 | 20.90 | 20.78 | -0.14 | -0.67% | 20.71 | 21.34 | 112064 | 23512 | 1.67% |
| 2026-01-30 | 21.89 | 20.92 | -0.99 | -4.52% | 20.70 | 21.89 | 163348 | 34450 | 2.43% |
| 2026-01-29 | 21.32 | 21.91 | 0.45 | 2.10% | 21.09 | 22.36 | 157819 | 34501 | 2.35% |
| 2026-01-28 | 21.51 | 21.46 | -0.11 | -0.51% | 21.27 | 21.80 | 92845 | 19926 | 1.38% |
| 2026-01-27 | 22.31 | 21.57 | -0.81 | -3.62% | 21.35 | 22.37 | 113992 | 24723 | 1.70% |
| 2026-01-26 | 23.48 | 22.38 | -1.09 | -4.64% | 22.31 | 23.50 | 143077 | 32428 | 2.13% |
| 2026-01-23 | 23.43 | 23.47 | 0.06 | 0.26% | 23.34 | 23.69 | 85782 | 20158 | 1.28% |
| 2026-01-22 | 23.85 | 23.41 | -0.29 | -1.22% | 23.24 | 23.85 | 89177 | 20988 | 1.33% |
| 2026-01-21 | 23.99 | 23.70 | -0.22 | -0.92% | 23.51 | 24.11 | 88057 | 20895 | 1.31% |
| 2026-01-20 | 23.13 | 23.92 | 0.82 | 3.55% | 23.06 | 23.92 | 96482 | 22778 | 1.44% |
| 2026-01-19 | 23.07 | 23.10 | 0.02 | 0.09% | 22.79 | 23.38 | 67533 | 15606 | 1.00% |
| 2026-01-16 | 23.40 | 23.08 | -0.21 | -0.90% | 22.91 | 23.42 | 43007 | 9937 | 0.64% |
| 2026-01-15 | 23.39 | 23.29 | -0.11 | -0.47% | 23.15 | 23.53 | 61795 | 14406 | 0.92% |
| 2026-01-14 | 23.65 | 23.40 | -0.16 | -0.68% | 23.22 | 23.90 | 74578 | 17603 | 1.11% |
| 2026-01-13 | 23.89 | 23.56 | -0.33 | -1.38% | 23.41 | 23.94 | 63518 | 14997 | 0.94% |
| 2026-01-12 | 23.40 | 23.89 | 0.53 | 2.27% | 23.37 | 23.92 | 75103 | 17784 | 1.12% |
| 2026-01-09 | 23.18 | 23.36 | 0.20 | 0.86% | 23.06 | 23.39 | 52877 | 12281 | 0.79% |
| 2026-01-08 | 23.20 | 23.16 | 0.05 | 0.22% | 23.00 | 23.30 | 58385 | 13503 | 0.87% |
| 2026-01-07 | 23.25 | 23.11 | -0.13 | -0.56% | 23.07 | 23.39 | 44431 | 10313 | 0.66% |
| 2026-01-06 | 22.83 | 23.24 | 0.37 | 1.62% | 22.80 | 23.26 | 62777 | 14504 | 0.93% |
| 2026-01-05 | 22.50 | 22.87 | 0.35 | 1.55% | 22.43 | 22.90 | 54465 | 12367 | 0.81% |
| 2025-12-31 | 22.52 | 22.52 | 0.00 | 0.00% | 22.43 | 22.90 | 38636 | 8716 | 0.57% |
| 2025-12-30 | 22.51 | 22.52 | 0.06 | 0.27% | 22.42 | 22.77 | 45494 | 10274 | 0.68% |
| 2025-12-29 | 23.13 | 22.46 | -0.71 | -3.06% | 22.40 | 23.13 | 62505 | 14148 | 0.93% |
| 2025-12-26 | 23.01 | 23.17 | 0.19 | 0.83% | 22.95 | 23.28 | 32031 | 7407 | 0.48% |
| 2025-12-25 | 22.96 | 22.98 | 0.05 | 0.22% | 22.81 | 23.06 | 23100 | 5302 | 0.34% |
| 2025-12-24 | 22.54 | 22.93 | 0.31 | 1.37% | 22.54 | 23.05 | 30454 | 6938 | 0.45% |
| 2025-12-23 | 23.07 | 22.62 | -0.39 | -1.69% | 22.56 | 23.10 | 40711 | 9244 | 0.61% |
| 2025-12-22 | 23.29 | 23.01 | -0.31 | -1.33% | 22.98 | 23.29 | 47285 | 10915 | 0.70% |
| 2025-12-19 | 22.90 | 23.32 | 0.42 | 1.83% | 22.83 | 23.50 | 57042 | 13255 | 0.85% |
| 2025-12-18 | 22.84 | 22.90 | 0.00 | 0.00% | 22.80 | 23.14 | 28525 | 6556 | 0.42% |
| 2025-12-17 | 22.53 | 22.90 | 0.37 | 1.64% | 22.31 | 23.02 | 49569 | 11304 | 0.74% |
| 2025-12-16 | 22.43 | 22.53 | 0.07 | 0.31% | 22.39 | 23.07 | 49035 | 11135 | 0.73% |
| 2025-12-15 | 22.70 | 22.46 | -0.29 | -1.27% | 22.33 | 22.70 | 28890 | 6514 | 0.43% |
| 2025-12-12 | 22.89 | 22.75 | -0.05 | -0.22% | 22.63 | 22.99 | 48756 | 11083 | 0.73% |
| 2025-12-11 | 23.21 | 22.80 | -0.30 | -1.30% | 22.77 | 23.21 | 32444 | 7441 | 0.48% |
| 2025-12-10 | 22.77 | 23.10 | 0.31 | 1.36% | 22.71 | 23.28 | 38007 | 8775 | 0.57% |
| 2025-12-09 | 22.91 | 22.79 | -0.13 | -0.57% | 22.76 | 23.34 | 26462 | 6082 | 0.39% |
| 2025-12-08 | 22.88 | 22.92 | -0.01 | -0.04% | 22.83 | 23.07 | 33367 | 7658 | 0.50% |
| 2025-12-05 | 22.79 | 22.93 | 0.02 | 0.09% | 22.52 | 22.96 | 46441 | 10568 | 0.69% |
| 2025-12-04 | 23.16 | 22.91 | -0.36 | -1.55% | 22.72 | 23.20 | 36528 | 8361 | 0.54% |
| 2025-12-03 | 23.09 | 23.27 | 0.21 | 0.91% | 22.77 | 23.27 | 51604 | 11855 | 0.77% |
| 2025-12-02 | 23.50 | 23.06 | -0.55 | -2.33% | 23.02 | 23.55 | 33231 | 7692 | 0.49% |
| 2025-12-01 | 23.20 | 23.61 | 0.41 | 1.77% | 23.17 | 23.66 | 49411 | 11619 | 0.74% |
| 2025-11-28 | 23.10 | 23.20 | 0.03 | 0.13% | 22.91 | 23.22 | 27439 | 6333 | 0.41% |
| 2025-11-27 | 23.00 | 23.17 | 0.15 | 0.65% | 22.90 | 23.47 | 33715 | 7839 | 0.50% |
| 2025-11-26 | 23.00 | 23.02 | -0.03 | -0.13% | 22.86 | 23.16 | 36264 | 8345 | 0.54% |
| 2025-11-25 | 22.97 | 23.05 | 0.09 | 0.39% | 22.85 | 23.16 | 35251 | 8126 | 0.52% |
| 2025-11-24 | 22.93 | 22.96 | 0.03 | 0.13% | 22.80 | 23.25 | 49839 | 11458 | 0.74% |
| 2025-11-21 | 23.30 | 22.93 | -0.46 | -1.97% | 22.90 | 23.70 | 66764 | 15545 | 0.99% |
| 2025-11-20 | 24.00 | 23.39 | -0.61 | -2.54% | 23.30 | 24.03 | 51179 | 12056 | 0.76% |
| 2025-11-19 | 24.00 | 24.00 | -0.02 | -0.08% | 23.47 | 24.22 | 72574 | 17272 | 1.08% |
| 2025-11-18 | 24.12 | 24.02 | 0.01 | 0.04% | 23.88 | 24.35 | 50646 | 12190 | 0.75% |
| 2025-11-17 | 24.65 | 24.01 | -0.19 | -0.79% | 23.81 | 24.97 | 61829 | 14949 | 0.92% |
| 2025-11-14 | 24.55 | 24.20 | -0.40 | -1.63% | 24.20 | 24.80 | 57091 | 13922 | 0.85% |
| 2025-11-13 | 24.61 | 24.60 | 0.00 | 0.00% | 24.15 | 24.65 | 55320 | 13483 | 0.82% |
| 2025-11-12 | 24.32 | 24.60 | 0.19 | 0.78% | 24.22 | 24.89 | 62853 | 15472 | 0.93% |
| 2025-11-11 | 24.68 | 24.41 | -0.27 | -1.09% | 24.22 | 24.68 | 52596 | 12798 | 0.78% |
| 2025-11-10 | 23.93 | 24.68 | 0.70 | 2.92% | 23.89 | 24.70 | 81469 | 19873 | 1.21% |
| 2025-11-07 | 23.95 | 23.98 | -0.02 | -0.08% | 23.71 | 24.17 | 55739 | 13361 | 0.83% |
| 2025-11-06 | 24.40 | 24.00 | -0.30 | -1.23% | 23.81 | 24.43 | 69130 | 16554 | 1.03% |
| 2025-11-05 | 24.26 | 24.30 | 0.07 | 0.29% | 23.98 | 24.49 | 50679 | 12286 | 0.75% |
| 2025-11-04 | 24.74 | 24.23 | -0.51 | -2.06% | 24.08 | 24.84 | 65269 | 15924 | 0.97% |
| 2025-11-03 | 25.09 | 24.74 | -0.34 | -1.36% | 24.29 | 25.12 | 83831 | 20656 | 1.25% |
| 2025-10-31 | 24.84 | 25.08 | 0.30 | 1.21% | 24.65 | 25.17 | 65809 | 16443 | 0.98% |
| 2025-10-30 | 25.44 | 24.78 | -0.68 | -2.67% | 24.66 | 25.50 | 110221 | 27427 | 1.64% |
| 2025-10-29 | 24.85 | 25.46 | 0.68 | 2.74% | 24.85 | 25.95 | 154483 | 39222 | 2.30% |
| 2025-10-28 | 27.91 | 24.78 | -2.58 | -9.43% | 24.72 | 27.98 | 298004 | 75664 | 4.43% |
| 2025-10-27 | 27.15 | 27.36 | 0.21 | 0.77% | 26.96 | 27.66 | 67346 | 18404 | 1.00% |