| 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 | 23.20 | 25.52 | 2.32 | 10.00% | 22.74 | 25.52 | 301913 | 74931 | 21.24% |
| 2026-02-03 | 21.55 | 23.20 | 1.84 | 8.61% | 21.45 | 23.50 | 138385 | 31364 | 9.74% |
| 2026-02-02 | 21.48 | 21.36 | -0.54 | -2.47% | 21.29 | 22.05 | 58421 | 12631 | 4.11% |
| 2026-01-30 | 22.16 | 21.90 | -0.32 | -1.44% | 21.21 | 22.25 | 83835 | 18229 | 5.90% |
| 2026-01-29 | 22.99 | 22.22 | -0.89 | -3.85% | 22.02 | 23.29 | 138401 | 31259 | 9.74% |
| 2026-01-28 | 23.28 | 23.11 | -0.24 | -1.03% | 22.89 | 24.26 | 211279 | 49363 | 14.86% |
| 2026-01-27 | 21.08 | 23.35 | 2.12 | 9.99% | 20.35 | 23.35 | 199998 | 44527 | 14.07% |
| 2026-01-26 | 21.73 | 21.23 | -0.45 | -2.08% | 21.02 | 22.00 | 78553 | 16872 | 5.53% |
| 2026-01-23 | 20.72 | 21.68 | 0.98 | 4.73% | 20.71 | 21.82 | 99626 | 21388 | 7.01% |
| 2026-01-22 | 20.62 | 20.70 | 0.17 | 0.83% | 20.57 | 20.88 | 31454 | 6518 | 2.21% |
| 2026-01-21 | 20.44 | 20.53 | 0.09 | 0.44% | 20.36 | 20.59 | 19549 | 4006 | 1.38% |
| 2026-01-20 | 20.57 | 20.44 | -0.13 | -0.63% | 20.36 | 20.74 | 28922 | 5936 | 2.03% |
| 2026-01-19 | 20.41 | 20.57 | 0.07 | 0.34% | 20.40 | 20.62 | 35982 | 7387 | 2.53% |
| 2026-01-16 | 20.45 | 20.50 | 0.15 | 0.74% | 20.31 | 20.55 | 31146 | 6374 | 2.19% |
| 2026-01-15 | 20.17 | 20.35 | 0.10 | 0.49% | 20.11 | 20.50 | 22993 | 4681 | 1.62% |
| 2026-01-14 | 20.38 | 20.25 | -0.07 | -0.34% | 20.07 | 20.55 | 37395 | 7615 | 2.63% |
| 2026-01-13 | 20.64 | 20.32 | -0.27 | -1.31% | 20.25 | 20.64 | 32750 | 6674 | 2.30% |
| 2026-01-12 | 20.49 | 20.59 | 0.15 | 0.73% | 20.48 | 20.68 | 39564 | 8137 | 2.78% |
| 2026-01-09 | 20.52 | 20.44 | -0.10 | -0.49% | 20.31 | 20.57 | 29665 | 6068 | 2.09% |
| 2026-01-08 | 20.34 | 20.54 | 0.13 | 0.64% | 20.24 | 20.58 | 31123 | 6381 | 2.19% |
| 2026-01-07 | 20.43 | 20.41 | -0.04 | -0.20% | 20.27 | 20.47 | 28737 | 5856 | 2.02% |
| 2026-01-06 | 20.21 | 20.45 | 0.30 | 1.49% | 20.14 | 20.45 | 37372 | 7597 | 2.63% |
| 2026-01-05 | 19.96 | 20.15 | 0.29 | 1.46% | 19.95 | 20.29 | 31821 | 6402 | 2.24% |
| 2025-12-31 | 20.11 | 19.86 | -0.25 | -1.24% | 19.81 | 20.11 | 23880 | 4754 | 1.68% |
| 2025-12-30 | 20.00 | 20.11 | 0.11 | 0.55% | 19.68 | 20.20 | 33782 | 6725 | 2.38% |
| 2025-12-29 | 20.00 | 20.00 | -0.24 | -1.19% | 19.95 | 20.18 | 30789 | 6167 | 2.17% |
| 2025-12-26 | 20.14 | 20.24 | 0.13 | 0.65% | 20.11 | 20.45 | 35573 | 7219 | 2.50% |
| 2025-12-25 | 20.03 | 20.11 | 0.08 | 0.40% | 19.96 | 20.13 | 24112 | 4832 | 1.70% |
| 2025-12-24 | 19.88 | 20.03 | 0.11 | 0.55% | 19.85 | 20.04 | 28444 | 5680 | 2.00% |
| 2025-12-23 | 19.95 | 19.92 | -0.07 | -0.35% | 19.81 | 20.06 | 16676 | 3323 | 1.17% |
| 2025-12-22 | 19.86 | 19.99 | 0.13 | 0.65% | 19.81 | 20.07 | 22158 | 4432 | 1.56% |
| 2025-12-19 | 19.80 | 19.86 | 0.12 | 0.61% | 19.75 | 19.94 | 25231 | 5003 | 1.78% |
| 2025-12-18 | 19.70 | 19.74 | -0.04 | -0.20% | 19.64 | 19.87 | 22887 | 4529 | 1.61% |
| 2025-12-17 | 19.55 | 19.78 | 0.18 | 0.92% | 19.55 | 19.81 | 19824 | 3910 | 1.39% |
| 2025-12-16 | 19.91 | 19.60 | -0.42 | -2.10% | 19.60 | 19.93 | 17317 | 3414 | 1.22% |
| 2025-12-15 | 19.90 | 20.02 | 0.05 | 0.25% | 19.78 | 20.09 | 17216 | 3441 | 1.21% |
| 2025-12-12 | 19.79 | 19.97 | 0.08 | 0.40% | 19.79 | 20.06 | 17424 | 3478 | 1.23% |
| 2025-12-11 | 19.91 | 19.89 | -0.05 | -0.25% | 19.84 | 20.14 | 20275 | 4048 | 1.43% |
| 2025-12-10 | 19.95 | 19.94 | -0.06 | -0.30% | 19.73 | 19.98 | 14643 | 2910 | 1.03% |
| 2025-12-09 | 19.95 | 20.00 | -0.02 | -0.10% | 19.86 | 20.12 | 21346 | 4275 | 1.50% |
| 2025-12-08 | 19.95 | 20.02 | 0.14 | 0.70% | 19.88 | 20.07 | 18460 | 3689 | 1.30% |
| 2025-12-05 | 19.95 | 19.88 | 0.20 | 1.02% | 19.67 | 19.95 | 23436 | 4650 | 1.65% |
| 2025-12-04 | 19.96 | 19.68 | -0.22 | -1.11% | 19.55 | 19.96 | 21625 | 4261 | 1.52% |
| 2025-12-03 | 20.19 | 19.90 | -0.32 | -1.58% | 19.82 | 20.22 | 31670 | 6327 | 2.23% |
| 2025-12-02 | 20.52 | 20.22 | -0.30 | -1.46% | 20.13 | 20.54 | 35601 | 7202 | 2.50% |
| 2025-12-01 | 20.62 | 20.52 | -0.09 | -0.44% | 20.49 | 20.69 | 29968 | 6164 | 2.11% |
| 2025-11-28 | 20.41 | 20.61 | 0.13 | 0.63% | 20.29 | 20.69 | 31286 | 6423 | 2.20% |
| 2025-11-27 | 20.45 | 20.48 | -0.05 | -0.24% | 20.41 | 20.67 | 28656 | 5884 | 2.02% |
| 2025-11-26 | 20.63 | 20.53 | -0.30 | -1.44% | 20.48 | 20.98 | 40013 | 8290 | 2.82% |
| 2025-11-25 | 20.89 | 20.83 | -0.06 | -0.29% | 20.78 | 21.16 | 52231 | 10941 | 3.67% |
| 2025-11-24 | 21.19 | 20.89 | -0.45 | -2.11% | 20.39 | 21.36 | 85073 | 17683 | 5.99% |
| 2025-11-21 | 21.72 | 21.34 | -0.66 | -3.00% | 21.34 | 22.49 | 137759 | 30252 | 9.69% |
| 2025-11-20 | 21.40 | 22.00 | 1.16 | 5.57% | 21.40 | 22.92 | 157693 | 35272 | 11.09% |
| 2025-11-19 | 21.06 | 20.84 | -0.38 | -1.79% | 20.69 | 21.34 | 27272 | 5696 | 1.92% |
| 2025-11-18 | 21.90 | 21.22 | -0.21 | -0.98% | 21.07 | 21.90 | 33836 | 7215 | 2.38% |
| 2025-11-17 | 21.90 | 21.43 | -0.50 | -2.28% | 21.38 | 21.90 | 36856 | 7926 | 2.59% |
| 2025-11-14 | 21.56 | 21.93 | 0.33 | 1.53% | 21.45 | 22.35 | 46514 | 10225 | 3.27% |
| 2025-11-13 | 21.53 | 21.60 | -0.05 | -0.23% | 21.50 | 21.91 | 31921 | 6912 | 2.25% |
| 2025-11-12 | 22.00 | 21.65 | -0.39 | -1.77% | 21.39 | 22.50 | 37249 | 8112 | 2.62% |
| 2025-11-11 | 21.88 | 22.04 | 0.17 | 0.78% | 21.84 | 22.36 | 26404 | 5836 | 1.86% |
| 2025-11-10 | 21.76 | 21.87 | 0.11 | 0.51% | 21.76 | 22.22 | 37227 | 8181 | 2.62% |
| 2025-11-07 | 21.27 | 21.76 | 0.44 | 2.06% | 21.18 | 22.11 | 63116 | 13743 | 4.44% |
| 2025-11-06 | 21.35 | 21.32 | 0.00 | 0.00% | 21.19 | 21.40 | 18972 | 4044 | 1.33% |
| 2025-11-05 | 20.91 | 21.32 | 0.34 | 1.62% | 20.75 | 21.40 | 32860 | 6952 | 2.31% |
| 2025-11-04 | 21.20 | 20.98 | -0.22 | -1.04% | 20.85 | 21.26 | 26469 | 5572 | 1.86% |
| 2025-11-03 | 21.15 | 21.20 | -0.11 | -0.52% | 21.00 | 21.29 | 29569 | 6256 | 2.08% |
| 2025-10-31 | 21.20 | 21.31 | 0.13 | 0.61% | 21.12 | 21.48 | 44542 | 9516 | 3.13% |
| 2025-10-30 | 21.34 | 21.18 | -0.17 | -0.80% | 21.13 | 21.52 | 36090 | 7693 | 2.54% |
| 2025-10-29 | 21.10 | 21.35 | 0.26 | 1.23% | 20.84 | 21.45 | 53040 | 11239 | 3.73% |
| 2025-10-28 | 22.00 | 21.09 | -1.36 | -6.06% | 21.05 | 22.00 | 92647 | 19810 | 6.52% |
| 2025-10-27 | 22.63 | 22.45 | -0.03 | -0.13% | 22.40 | 22.75 | 29876 | 6731 | 2.10% |