| 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 | 21.76 | 22.00 | 0.25 | 1.15% | 21.56 | 22.09 | 14065 | 3075 | 0.96% |
| 2026-02-02 | 21.88 | 21.75 | -0.06 | -0.28% | 21.65 | 22.25 | 21221 | 4661 | 1.44% |
| 2026-01-30 | 21.50 | 21.81 | 0.46 | 2.15% | 21.23 | 21.95 | 22186 | 4796 | 1.51% |
| 2026-01-29 | 21.97 | 21.35 | -0.62 | -2.82% | 21.23 | 22.06 | 21417 | 4632 | 1.46% |
| 2026-01-28 | 22.55 | 21.97 | -0.78 | -3.43% | 21.79 | 22.90 | 27691 | 6125 | 1.89% |
| 2026-01-27 | 22.12 | 22.75 | 0.48 | 2.16% | 21.54 | 22.78 | 26854 | 5971 | 1.83% |
| 2026-01-26 | 22.61 | 22.27 | -0.26 | -1.15% | 22.10 | 22.86 | 21215 | 4746 | 1.44% |
| 2026-01-23 | 22.52 | 22.53 | 0.04 | 0.18% | 22.20 | 22.62 | 17002 | 3807 | 1.16% |
| 2026-01-22 | 22.60 | 22.49 | -0.01 | -0.04% | 22.43 | 22.84 | 19249 | 4344 | 1.31% |
| 2026-01-21 | 22.00 | 22.50 | 0.51 | 2.32% | 21.85 | 22.50 | 22874 | 5110 | 1.56% |
| 2026-01-20 | 22.39 | 21.99 | -0.01 | -0.05% | 21.80 | 22.40 | 22012 | 4852 | 1.50% |
| 2026-01-19 | 21.64 | 22.00 | 0.21 | 0.96% | 21.56 | 22.11 | 18137 | 3984 | 1.23% |
| 2026-01-16 | 21.56 | 21.79 | 0.25 | 1.16% | 21.46 | 21.95 | 21463 | 4666 | 1.46% |
| 2026-01-15 | 21.12 | 21.54 | 0.22 | 1.03% | 21.10 | 21.54 | 20601 | 4408 | 1.40% |
| 2026-01-14 | 21.54 | 21.32 | -0.18 | -0.84% | 20.94 | 21.68 | 28393 | 6068 | 1.93% |
| 2026-01-13 | 21.74 | 21.50 | -0.22 | -1.01% | 21.36 | 22.17 | 24298 | 5275 | 1.65% |
| 2026-01-12 | 22.12 | 21.72 | 0.01 | 0.05% | 21.20 | 22.12 | 30619 | 6589 | 2.08% |
| 2026-01-09 | 21.25 | 21.71 | 0.64 | 3.04% | 21.10 | 22.52 | 37162 | 8042 | 2.53% |
| 2026-01-08 | 20.97 | 21.07 | 0.01 | 0.05% | 20.76 | 21.34 | 15302 | 3226 | 1.04% |
| 2026-01-07 | 21.45 | 21.06 | -0.38 | -1.77% | 20.87 | 21.45 | 19877 | 4194 | 1.35% |
| 2026-01-06 | 21.37 | 21.44 | 0.05 | 0.23% | 21.27 | 21.69 | 20640 | 4433 | 1.41% |
| 2026-01-05 | 21.12 | 21.39 | 0.25 | 1.18% | 21.01 | 21.59 | 16495 | 3522 | 1.12% |
| 2025-12-31 | 21.20 | 21.14 | -0.04 | -0.19% | 20.88 | 21.35 | 12252 | 2593 | 0.83% |
| 2025-12-30 | 20.89 | 21.18 | 0.20 | 0.95% | 20.66 | 21.50 | 17000 | 3594 | 1.16% |
| 2025-12-29 | 21.22 | 20.98 | -0.05 | -0.24% | 20.80 | 21.22 | 18491 | 3873 | 1.26% |
| 2025-12-26 | 21.56 | 21.03 | -0.44 | -2.05% | 20.95 | 21.58 | 20526 | 4342 | 1.40% |
| 2025-12-25 | 21.43 | 21.47 | 0.12 | 0.56% | 21.14 | 21.52 | 18622 | 3968 | 1.27% |
| 2025-12-24 | 21.01 | 21.35 | 0.22 | 1.04% | 21.01 | 21.58 | 15890 | 3393 | 1.08% |
| 2025-12-23 | 21.46 | 21.13 | -0.46 | -2.13% | 21.10 | 21.57 | 18345 | 3901 | 1.25% |
| 2025-12-22 | 21.70 | 21.59 | 0.12 | 0.56% | 21.35 | 21.88 | 19139 | 4140 | 1.30% |
| 2025-12-19 | 21.11 | 21.47 | 0.36 | 1.71% | 21.11 | 21.76 | 16947 | 3637 | 1.15% |
| 2025-12-18 | 20.50 | 21.11 | 0.47 | 2.28% | 20.30 | 21.60 | 19084 | 4046 | 1.30% |
| 2025-12-17 | 20.96 | 20.64 | -0.47 | -2.23% | 20.36 | 21.40 | 23121 | 4789 | 1.57% |
| 2025-12-16 | 21.99 | 21.11 | -0.64 | -2.94% | 21.05 | 21.99 | 19047 | 4060 | 1.30% |
| 2025-12-15 | 21.96 | 21.75 | -0.08 | -0.37% | 21.62 | 22.14 | 22647 | 4942 | 1.54% |
| 2025-12-12 | 22.36 | 21.83 | -0.55 | -2.46% | 21.60 | 22.80 | 41176 | 9070 | 2.80% |
| 2025-12-11 | 22.93 | 22.38 | -0.54 | -2.36% | 22.11 | 23.08 | 28254 | 6365 | 1.92% |
| 2025-12-10 | 22.26 | 22.92 | 0.75 | 3.38% | 22.26 | 23.55 | 51706 | 11890 | 3.52% |
| 2025-12-09 | 22.11 | 22.17 | -0.15 | -0.67% | 22.09 | 22.76 | 35302 | 7877 | 2.40% |
| 2025-12-08 | 21.53 | 22.32 | 0.63 | 2.90% | 21.29 | 22.45 | 49083 | 10754 | 3.34% |
| 2025-12-05 | 21.50 | 21.69 | 0.36 | 1.69% | 21.01 | 21.87 | 40408 | 8729 | 2.75% |
| 2025-12-04 | 21.20 | 21.33 | 0.21 | 0.99% | 20.81 | 21.50 | 31871 | 6757 | 2.17% |
| 2025-12-03 | 21.12 | 21.12 | -0.09 | -0.42% | 20.95 | 21.42 | 25775 | 5445 | 1.75% |
| 2025-12-02 | 20.76 | 21.21 | 0.39 | 1.87% | 20.62 | 21.35 | 36802 | 7746 | 2.51% |
| 2025-12-01 | 20.20 | 20.82 | 0.55 | 2.71% | 20.11 | 21.47 | 54570 | 11457 | 3.72% |
| 2025-11-28 | 19.61 | 20.27 | 0.66 | 3.37% | 19.49 | 20.28 | 23660 | 4730 | 1.61% |
| 2025-11-27 | 19.38 | 19.61 | 0.23 | 1.19% | 19.35 | 19.85 | 14531 | 2852 | 0.99% |
| 2025-11-26 | 19.72 | 19.38 | -0.22 | -1.12% | 19.20 | 19.96 | 15420 | 3026 | 1.05% |
| 2025-11-25 | 19.40 | 19.60 | 0.29 | 1.50% | 19.40 | 19.84 | 16217 | 3186 | 1.10% |
| 2025-11-24 | 19.03 | 19.31 | 0.36 | 1.90% | 18.90 | 19.52 | 18867 | 3612 | 1.28% |
| 2025-11-21 | 18.66 | 18.95 | -0.94 | -4.73% | 18.66 | 20.04 | 28346 | 5482 | 1.93% |
| 2025-11-20 | 20.46 | 19.89 | -0.42 | -2.07% | 19.80 | 20.46 | 22129 | 4427 | 1.51% |
| 2025-11-19 | 20.62 | 20.31 | -0.42 | -2.03% | 20.29 | 20.99 | 21406 | 4390 | 1.46% |
| 2025-11-18 | 20.76 | 20.73 | -0.23 | -1.10% | 20.69 | 21.05 | 18566 | 3861 | 1.26% |
| 2025-11-17 | 21.02 | 20.96 | -0.14 | -0.66% | 20.83 | 21.21 | 25334 | 5311 | 1.72% |
| 2025-11-14 | 20.97 | 21.10 | -0.05 | -0.24% | 20.97 | 21.33 | 26756 | 5668 | 1.82% |
| 2025-11-13 | 20.84 | 21.15 | 0.24 | 1.15% | 20.66 | 21.45 | 43925 | 9333 | 2.99% |
| 2025-11-12 | 20.82 | 20.91 | 0.00 | 0.00% | 20.73 | 21.14 | 28110 | 5874 | 1.91% |
| 2025-11-11 | 21.03 | 20.91 | -0.09 | -0.43% | 20.81 | 21.20 | 38389 | 8055 | 2.61% |
| 2025-11-10 | 20.65 | 21.00 | 0.34 | 1.65% | 20.55 | 21.30 | 65079 | 13586 | 4.43% |
| 2025-11-07 | 21.20 | 20.66 | -1.09 | -5.01% | 20.45 | 21.30 | 91119 | 18801 | 6.20% |
| 2025-11-06 | 20.56 | 21.75 | 1.07 | 5.17% | 20.41 | 22.75 | 84598 | 18209 | 5.76% |
| 2025-11-05 | 20.24 | 20.68 | 0.32 | 1.57% | 20.19 | 20.73 | 29604 | 6083 | 2.02% |
| 2025-11-04 | 20.60 | 20.36 | -0.25 | -1.21% | 20.27 | 20.75 | 19184 | 3914 | 1.31% |
| 2025-11-03 | 20.53 | 20.61 | 0.03 | 0.15% | 20.39 | 20.77 | 25878 | 5313 | 1.76% |
| 2025-10-31 | 19.52 | 20.58 | 0.98 | 5.00% | 19.50 | 20.87 | 50607 | 10335 | 3.45% |
| 2025-10-30 | 19.71 | 19.60 | -0.11 | -0.56% | 19.48 | 19.88 | 24755 | 4856 | 1.69% |
| 2025-10-29 | 19.90 | 19.71 | -0.38 | -1.89% | 19.60 | 20.10 | 17439 | 3440 | 1.19% |
| 2025-10-28 | 19.99 | 20.09 | 0.11 | 0.55% | 19.81 | 20.44 | 21783 | 4398 | 1.48% |
| 2025-10-27 | 20.34 | 19.98 | -0.35 | -1.72% | 19.78 | 20.53 | 27025 | 5411 | 1.84% |