| 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 | 20.71 | 20.72 | 0.42 | 2.07% | 20.03 | 20.95 | 491051 | 100535 | 6.53% |
| 2026-02-03 | 19.61 | 20.30 | -0.34 | -1.65% | 18.72 | 20.68 | 714088 | 139579 | 9.50% |
| 2026-02-02 | 20.64 | 20.64 | -2.29 | -9.99% | 20.64 | 20.64 | 52770 | 10891 | 0.70% |
| 2026-01-30 | 23.28 | 22.93 | -2.55 | -10.01% | 22.93 | 23.94 | 293440 | 68149 | 3.90% |
| 2026-01-29 | 26.00 | 25.48 | 0.32 | 1.27% | 24.46 | 27.48 | 627778 | 161249 | 8.35% |
| 2026-01-28 | 23.28 | 25.16 | 2.29 | 10.01% | 22.77 | 25.16 | 508553 | 122456 | 6.76% |
| 2026-01-27 | 23.00 | 22.87 | -0.81 | -3.42% | 22.10 | 23.70 | 528827 | 121106 | 7.03% |
| 2026-01-26 | 22.80 | 23.68 | 2.07 | 9.58% | 22.33 | 23.77 | 594514 | 137212 | 7.91% |
| 2026-01-23 | 20.49 | 21.61 | 1.68 | 8.43% | 20.28 | 21.81 | 427169 | 90278 | 5.68% |
| 2026-01-22 | 20.02 | 19.93 | -0.54 | -2.64% | 19.54 | 20.39 | 329501 | 65630 | 4.38% |
| 2026-01-21 | 19.05 | 20.47 | 1.50 | 7.91% | 18.94 | 20.65 | 421586 | 84108 | 5.61% |
| 2026-01-20 | 19.10 | 18.97 | 0.00 | 0.00% | 18.11 | 19.39 | 298949 | 55829 | 3.98% |
| 2026-01-19 | 19.00 | 18.97 | 0.08 | 0.42% | 18.30 | 19.18 | 278098 | 52294 | 3.70% |
| 2026-01-16 | 19.16 | 18.89 | -0.61 | -3.13% | 18.81 | 20.45 | 394219 | 76745 | 5.24% |
| 2026-01-15 | 18.79 | 19.50 | 1.05 | 5.69% | 18.41 | 19.70 | 403026 | 77487 | 5.36% |
| 2026-01-14 | 18.38 | 18.45 | 0.30 | 1.65% | 18.25 | 19.30 | 347860 | 64916 | 4.63% |
| 2026-01-13 | 18.00 | 18.15 | 0.20 | 1.11% | 17.78 | 18.61 | 300849 | 54614 | 4.00% |
| 2026-01-12 | 18.24 | 17.95 | 0.20 | 1.13% | 17.50 | 18.31 | 294370 | 52440 | 3.92% |
| 2026-01-09 | 17.11 | 17.75 | 0.70 | 4.11% | 17.00 | 18.10 | 268166 | 47415 | 3.57% |
| 2026-01-08 | 17.25 | 17.05 | -0.40 | -2.29% | 16.89 | 17.56 | 230773 | 39800 | 3.07% |
| 2026-01-07 | 17.35 | 17.45 | 0.30 | 1.75% | 17.06 | 17.99 | 290805 | 50829 | 3.87% |
| 2026-01-06 | 16.68 | 17.15 | 0.67 | 4.07% | 16.55 | 17.42 | 290215 | 49517 | 3.86% |
| 2026-01-05 | 16.34 | 16.48 | 0.38 | 2.36% | 16.20 | 16.70 | 198342 | 32584 | 2.64% |
| 2025-12-31 | 16.11 | 16.10 | -0.10 | -0.62% | 15.91 | 16.55 | 180930 | 29334 | 2.41% |
| 2025-12-30 | 15.81 | 16.20 | -0.08 | -0.49% | 15.62 | 16.43 | 209007 | 33579 | 2.78% |
| 2025-12-29 | 16.74 | 16.28 | -0.24 | -1.45% | 16.10 | 16.82 | 249185 | 41077 | 3.31% |
| 2025-12-26 | 16.25 | 16.52 | 0.44 | 2.74% | 16.10 | 16.60 | 237178 | 38914 | 3.15% |
| 2025-12-25 | 16.20 | 16.08 | -0.39 | -2.37% | 15.89 | 16.22 | 209381 | 33517 | 2.79% |
| 2025-12-24 | 16.86 | 16.47 | -0.13 | -0.78% | 16.29 | 16.87 | 214558 | 35355 | 2.85% |
| 2025-12-23 | 16.44 | 16.60 | 0.30 | 1.84% | 16.18 | 17.06 | 293375 | 48867 | 3.90% |
| 2025-12-22 | 16.25 | 16.30 | 0.20 | 1.24% | 16.12 | 16.66 | 209105 | 34221 | 2.78% |
| 2025-12-19 | 15.82 | 16.10 | 0.11 | 0.69% | 15.44 | 16.27 | 222604 | 35363 | 2.96% |
| 2025-12-18 | 15.89 | 15.99 | -0.01 | -0.06% | 15.82 | 16.52 | 226320 | 36622 | 3.01% |
| 2025-12-17 | 15.14 | 16.00 | 0.97 | 6.45% | 15.10 | 16.16 | 243059 | 38046 | 3.23% |
| 2025-12-16 | 15.75 | 15.03 | -0.89 | -5.59% | 14.99 | 15.75 | 178517 | 27321 | 2.37% |
| 2025-12-15 | 15.48 | 15.92 | 0.21 | 1.34% | 15.37 | 16.05 | 183335 | 29042 | 2.44% |
| 2025-12-12 | 15.65 | 15.71 | 0.41 | 2.68% | 15.34 | 15.84 | 278030 | 43335 | 3.70% |
| 2025-12-11 | 14.95 | 15.30 | 0.48 | 3.24% | 14.94 | 15.86 | 434768 | 67130 | 5.78% |
| 2025-12-10 | 14.63 | 14.82 | 0.39 | 2.70% | 14.46 | 14.87 | 192674 | 28306 | 2.56% |
| 2025-12-09 | 15.15 | 14.43 | -0.71 | -4.69% | 14.38 | 15.15 | 272188 | 39823 | 3.62% |
| 2025-12-08 | 15.48 | 15.14 | -0.44 | -2.82% | 15.01 | 15.54 | 233895 | 35391 | 3.11% |
| 2025-12-05 | 14.86 | 15.58 | 0.72 | 4.85% | 14.81 | 15.65 | 255192 | 38952 | 3.39% |
| 2025-12-04 | 15.15 | 14.86 | -0.09 | -0.60% | 14.80 | 15.21 | 135090 | 20272 | 1.80% |
| 2025-12-03 | 14.95 | 14.95 | 0.08 | 0.54% | 14.81 | 15.12 | 135667 | 20313 | 1.80% |
| 2025-12-02 | 15.12 | 14.87 | -0.32 | -2.11% | 14.79 | 15.14 | 114372 | 17058 | 1.52% |
| 2025-12-01 | 15.39 | 15.19 | 0.20 | 1.33% | 15.07 | 15.68 | 196839 | 30262 | 2.62% |
| 2025-11-28 | 14.75 | 14.99 | 0.31 | 2.11% | 14.70 | 15.08 | 141399 | 21103 | 1.88% |
| 2025-11-27 | 14.75 | 14.68 | 0.11 | 0.75% | 14.64 | 14.96 | 120157 | 17759 | 1.60% |
| 2025-11-26 | 14.78 | 14.57 | -0.19 | -1.29% | 14.52 | 14.93 | 133638 | 19659 | 1.78% |
| 2025-11-25 | 14.69 | 14.76 | 0.25 | 1.72% | 14.61 | 15.15 | 140962 | 20865 | 1.87% |
| 2025-11-24 | 14.56 | 14.51 | 0.05 | 0.35% | 14.27 | 14.64 | 132060 | 19085 | 1.76% |
| 2025-11-21 | 14.95 | 14.46 | -0.78 | -5.12% | 14.38 | 14.95 | 211863 | 30939 | 2.82% |
| 2025-11-20 | 15.00 | 15.24 | 0.13 | 0.86% | 15.00 | 15.63 | 227939 | 35058 | 3.03% |
| 2025-11-19 | 14.46 | 15.11 | 0.66 | 4.57% | 14.46 | 15.28 | 254228 | 37834 | 3.38% |
| 2025-11-18 | 14.68 | 14.45 | -0.37 | -2.50% | 14.29 | 14.80 | 159832 | 23144 | 2.13% |
| 2025-11-17 | 14.97 | 14.82 | -0.29 | -1.92% | 14.65 | 15.04 | 161134 | 23907 | 2.14% |
| 2025-11-14 | 15.47 | 15.11 | -0.60 | -3.82% | 15.08 | 15.61 | 178693 | 27457 | 2.38% |
| 2025-11-13 | 15.31 | 15.71 | 0.66 | 4.39% | 15.25 | 15.83 | 309393 | 48248 | 4.12% |
| 2025-11-12 | 15.09 | 15.05 | -0.09 | -0.59% | 14.76 | 15.36 | 177560 | 26740 | 2.36% |
| 2025-11-11 | 15.25 | 15.14 | 0.05 | 0.33% | 14.92 | 15.57 | 201082 | 30563 | 2.67% |
| 2025-11-10 | 15.10 | 15.09 | 0.12 | 0.80% | 14.84 | 15.37 | 147736 | 22278 | 1.97% |
| 2025-11-07 | 14.97 | 14.97 | -0.08 | -0.53% | 14.82 | 15.22 | 133944 | 20108 | 1.78% |
| 2025-11-06 | 14.66 | 15.05 | 0.43 | 2.94% | 14.62 | 15.13 | 154865 | 23074 | 2.06% |
| 2025-11-05 | 14.26 | 14.62 | 0.03 | 0.21% | 14.12 | 14.73 | 126572 | 18363 | 1.68% |
| 2025-11-04 | 14.90 | 14.59 | -0.40 | -2.67% | 14.39 | 15.02 | 176316 | 25768 | 2.35% |
| 2025-11-03 | 15.52 | 14.99 | -0.63 | -4.03% | 14.47 | 15.55 | 265181 | 39471 | 3.53% |
| 2025-10-31 | 15.89 | 15.62 | -0.14 | -0.89% | 15.50 | 16.08 | 177907 | 28028 | 2.37% |
| 2025-10-30 | 15.70 | 15.76 | 0.03 | 0.19% | 15.37 | 16.16 | 288158 | 45549 | 3.83% |
| 2025-10-29 | 14.85 | 15.73 | 0.89 | 6.00% | 14.85 | 15.74 | 288549 | 44403 | 3.84% |
| 2025-10-28 | 15.37 | 14.84 | -0.68 | -4.38% | 14.80 | 15.37 | 283749 | 42634 | 3.77% |
| 2025-10-27 | 15.34 | 15.52 | 0.25 | 1.64% | 15.27 | 15.78 | 220881 | 34153 | 2.94% |