| 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 | 22.75 | 21.77 | -0.92 | -4.05% | 21.05 | 22.80 | 2191998 | 473900 | 3.00% |
| 2026-02-02 | 22.88 | 22.69 | -0.27 | -1.18% | 22.60 | 23.58 | 1145141 | 264319 | 1.57% |
| 2026-01-30 | 23.15 | 22.96 | -0.28 | -1.20% | 22.83 | 23.37 | 1065046 | 245568 | 1.46% |
| 2026-01-29 | 22.85 | 23.24 | 0.40 | 1.75% | 22.38 | 23.31 | 1453239 | 331456 | 1.99% |
| 2026-01-28 | 22.83 | 22.84 | 0.00 | 0.00% | 22.76 | 23.25 | 981234 | 225540 | 1.34% |
| 2026-01-27 | 23.17 | 22.84 | -0.41 | -1.76% | 22.81 | 23.33 | 866083 | 199157 | 1.19% |
| 2026-01-26 | 22.75 | 23.25 | 0.51 | 2.24% | 22.66 | 23.69 | 1550434 | 361981 | 2.12% |
| 2026-01-23 | 22.88 | 22.74 | -0.14 | -0.61% | 22.60 | 22.99 | 891418 | 202774 | 1.22% |
| 2026-01-22 | 22.99 | 22.88 | -0.05 | -0.22% | 22.81 | 23.20 | 618791 | 142147 | 0.85% |
| 2026-01-21 | 23.19 | 22.93 | -0.33 | -1.42% | 22.87 | 23.26 | 751859 | 173212 | 1.03% |
| 2026-01-20 | 22.80 | 23.26 | 0.43 | 1.88% | 22.80 | 23.40 | 860006 | 199489 | 1.18% |
| 2026-01-19 | 22.95 | 22.83 | -0.23 | -1.00% | 22.71 | 23.06 | 754558 | 172382 | 1.03% |
| 2026-01-16 | 23.52 | 23.06 | -0.30 | -1.28% | 22.92 | 23.74 | 1032669 | 239521 | 1.41% |
| 2026-01-15 | 23.45 | 23.36 | -0.29 | -1.23% | 23.18 | 23.89 | 1034269 | 242376 | 1.42% |
| 2026-01-14 | 24.00 | 23.65 | -0.43 | -1.79% | 23.49 | 24.56 | 1397607 | 336197 | 1.91% |
| 2026-01-13 | 23.92 | 24.08 | 0.17 | 0.71% | 23.87 | 24.43 | 1117708 | 269786 | 1.53% |
| 2026-01-12 | 23.88 | 23.91 | -0.04 | -0.17% | 23.43 | 24.05 | 1433423 | 339476 | 1.96% |
| 2026-01-09 | 23.90 | 23.95 | 0.00 | 0.00% | 23.57 | 24.12 | 1086480 | 259159 | 1.49% |
| 2026-01-08 | 24.88 | 23.95 | -1.27 | -5.04% | 23.89 | 24.88 | 1613595 | 390811 | 2.21% |
| 2026-01-07 | 25.57 | 25.22 | -0.34 | -1.33% | 24.93 | 25.66 | 1056926 | 267296 | 1.45% |
| 2026-01-06 | 24.30 | 25.56 | 1.21 | 4.97% | 24.20 | 25.75 | 1642432 | 416131 | 2.25% |
| 2026-01-05 | 23.65 | 24.35 | 0.76 | 3.22% | 23.62 | 24.36 | 1069140 | 258336 | 1.46% |
| 2025-12-31 | 23.56 | 23.59 | 0.02 | 0.08% | 23.40 | 24.04 | 797001 | 188868 | 1.09% |
| 2025-12-30 | 23.47 | 23.57 | -0.04 | -0.17% | 23.45 | 23.84 | 518011 | 122394 | 0.71% |
| 2025-12-29 | 23.85 | 23.61 | -0.28 | -1.17% | 23.55 | 24.02 | 736390 | 174625 | 1.01% |
| 2025-12-26 | 23.61 | 23.89 | 0.21 | 0.89% | 23.60 | 24.10 | 918810 | 219351 | 1.26% |
| 2025-12-25 | 23.59 | 23.68 | 0.06 | 0.25% | 23.47 | 23.83 | 796847 | 188794 | 1.09% |
| 2025-12-24 | 23.08 | 23.62 | 0.42 | 1.81% | 23.00 | 23.85 | 835332 | 196466 | 1.14% |
| 2025-12-23 | 22.95 | 23.20 | 0.08 | 0.35% | 22.91 | 23.58 | 935264 | 217700 | 1.28% |
| 2025-12-22 | 22.85 | 23.12 | 0.19 | 0.83% | 22.79 | 23.29 | 742913 | 171100 | 1.02% |
| 2025-12-19 | 22.90 | 22.93 | -0.02 | -0.09% | 22.81 | 23.36 | 881417 | 203065 | 1.21% |
| 2025-12-18 | 23.25 | 22.95 | -0.73 | -3.08% | 22.83 | 23.27 | 1301956 | 299902 | 1.78% |
| 2025-12-17 | 22.40 | 23.68 | 1.36 | 6.09% | 22.28 | 24.53 | 1975425 | 462942 | 2.70% |
| 2025-12-16 | 22.60 | 22.32 | -0.41 | -1.80% | 22.28 | 22.86 | 636815 | 143334 | 0.87% |
| 2025-12-15 | 22.01 | 22.73 | 0.57 | 2.57% | 21.97 | 23.18 | 1266275 | 288049 | 1.73% |
| 2025-12-12 | 21.99 | 22.16 | 0.30 | 1.37% | 21.66 | 22.37 | 1234152 | 272527 | 1.69% |
| 2025-12-11 | 22.38 | 22.01 | -0.28 | -1.26% | 21.97 | 22.54 | 531104 | 118151 | 0.73% |
| 2025-12-10 | 22.27 | 22.29 | -0.10 | -0.45% | 22.03 | 22.50 | 542504 | 120767 | 0.74% |
| 2025-12-09 | 22.61 | 22.39 | -0.27 | -1.19% | 22.31 | 22.73 | 761598 | 171370 | 1.04% |
| 2025-12-08 | 22.34 | 22.66 | 0.86 | 3.94% | 22.34 | 23.09 | 1582074 | 359932 | 2.17% |
| 2025-12-05 | 21.15 | 21.80 | 0.59 | 2.78% | 21.09 | 22.10 | 968176 | 209749 | 1.33% |
| 2025-12-04 | 20.93 | 21.21 | 0.28 | 1.34% | 20.92 | 21.55 | 531201 | 112792 | 0.73% |
| 2025-12-03 | 21.28 | 20.93 | -0.28 | -1.32% | 20.89 | 21.35 | 429646 | 90605 | 0.59% |
| 2025-12-02 | 21.36 | 21.21 | -0.19 | -0.89% | 21.03 | 21.36 | 484022 | 102504 | 0.66% |
| 2025-12-01 | 21.08 | 21.40 | 0.30 | 1.42% | 21.00 | 21.63 | 710772 | 152325 | 0.97% |
| 2025-11-28 | 21.01 | 21.10 | 0.10 | 0.48% | 20.94 | 21.24 | 427380 | 90140 | 0.58% |
| 2025-11-27 | 20.94 | 21.00 | -0.04 | -0.19% | 20.94 | 21.28 | 376397 | 79381 | 0.52% |
| 2025-11-26 | 20.97 | 21.04 | 0.10 | 0.48% | 20.78 | 21.19 | 406866 | 85571 | 0.56% |
| 2025-11-25 | 20.95 | 20.94 | 0.06 | 0.29% | 20.91 | 21.16 | 528589 | 111107 | 0.72% |
| 2025-11-24 | 20.73 | 20.88 | 0.24 | 1.16% | 20.42 | 21.20 | 788737 | 164678 | 1.08% |
| 2025-11-21 | 21.33 | 20.64 | -0.95 | -4.40% | 20.62 | 21.48 | 1019293 | 213753 | 1.39% |
| 2025-11-20 | 22.70 | 21.59 | -0.57 | -2.57% | 21.52 | 22.87 | 1024694 | 225670 | 1.40% |
| 2025-11-19 | 22.10 | 22.16 | -0.01 | -0.05% | 21.96 | 22.60 | 601743 | 133823 | 0.82% |
| 2025-11-18 | 21.64 | 22.17 | 0.53 | 2.45% | 21.55 | 22.67 | 1270353 | 282413 | 1.74% |
| 2025-11-17 | 22.17 | 21.64 | -0.53 | -2.39% | 21.50 | 22.28 | 652283 | 141908 | 0.89% |
| 2025-11-14 | 22.55 | 22.17 | -0.67 | -2.93% | 22.15 | 22.59 | 805715 | 179825 | 1.10% |
| 2025-11-13 | 22.27 | 22.84 | 0.54 | 2.42% | 22.21 | 22.92 | 895792 | 202671 | 1.23% |
| 2025-11-12 | 22.44 | 22.30 | -0.15 | -0.67% | 22.18 | 22.63 | 529321 | 118546 | 0.72% |
| 2025-11-11 | 22.69 | 22.45 | -0.24 | -1.06% | 22.30 | 22.86 | 683604 | 153687 | 0.94% |
| 2025-11-10 | 22.18 | 22.69 | 0.44 | 1.98% | 21.98 | 22.99 | 1037877 | 234334 | 1.42% |
| 2025-11-07 | 22.36 | 22.25 | -0.21 | -0.93% | 22.10 | 22.54 | 763994 | 170116 | 1.05% |
| 2025-11-06 | 21.39 | 22.46 | 1.20 | 5.64% | 21.31 | 22.60 | 1730801 | 383891 | 2.37% |
| 2025-11-05 | 21.20 | 21.26 | -0.17 | -0.79% | 21.16 | 21.40 | 543180 | 115524 | 0.74% |
| 2025-11-04 | 21.43 | 21.43 | -0.10 | -0.46% | 21.36 | 21.61 | 658872 | 141544 | 0.90% |
| 2025-11-03 | 21.60 | 21.53 | -0.19 | -0.87% | 21.18 | 21.68 | 867860 | 185564 | 1.19% |
| 2025-10-31 | 22.65 | 21.72 | -1.03 | -4.53% | 21.72 | 22.65 | 1607775 | 354467 | 2.20% |
| 2025-10-30 | 22.82 | 22.75 | -0.21 | -0.91% | 22.70 | 23.27 | 1302630 | 298512 | 1.78% |
| 2025-10-29 | 22.14 | 22.96 | 0.78 | 3.52% | 22.11 | 23.01 | 1654076 | 375606 | 2.26% |
| 2025-10-28 | 22.30 | 22.18 | -0.27 | -1.20% | 22.08 | 22.45 | 957754 | 212878 | 1.31% |
| 2025-10-27 | 22.24 | 22.45 | 0.65 | 2.98% | 22.03 | 22.62 | 1734255 | 387736 | 2.37% |