| 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 | 21.32 | 21.45 | 0.14 | 0.66% | 21.10 | 21.79 | 57871 | 12417 | 1.40% |
| 2026-02-03 | 20.57 | 21.31 | 0.74 | 3.60% | 20.38 | 21.39 | 72255 | 15246 | 1.75% |
| 2026-02-02 | 21.09 | 20.57 | -0.37 | -1.77% | 20.50 | 21.53 | 62993 | 13235 | 1.53% |
| 2026-01-30 | 20.72 | 20.94 | 0.16 | 0.77% | 20.29 | 21.37 | 63862 | 13258 | 1.55% |
| 2026-01-29 | 20.98 | 20.78 | -0.26 | -1.24% | 20.51 | 21.27 | 56209 | 11724 | 1.36% |
| 2026-01-28 | 22.08 | 21.04 | -0.89 | -4.06% | 20.66 | 22.10 | 108020 | 22763 | 2.62% |
| 2026-01-27 | 22.50 | 21.93 | -0.51 | -2.27% | 21.22 | 22.50 | 101424 | 22029 | 2.46% |
| 2026-01-26 | 22.80 | 22.44 | -0.38 | -1.67% | 21.97 | 23.46 | 133740 | 30422 | 3.24% |
| 2026-01-23 | 21.18 | 22.82 | 1.55 | 7.29% | 20.92 | 23.20 | 197028 | 44145 | 4.77% |
| 2026-01-22 | 20.84 | 21.27 | 0.39 | 1.87% | 20.68 | 21.56 | 97248 | 20403 | 2.36% |
| 2026-01-21 | 20.93 | 20.88 | -0.44 | -2.06% | 20.60 | 21.22 | 116884 | 24393 | 2.83% |
| 2026-01-20 | 21.38 | 21.32 | -0.05 | -0.23% | 21.30 | 22.29 | 187413 | 40619 | 4.54% |
| 2026-01-19 | 19.88 | 21.37 | 1.30 | 6.48% | 19.80 | 22.08 | 214185 | 46321 | 5.19% |
| 2026-01-16 | 20.68 | 20.07 | -0.06 | -0.30% | 20.03 | 20.98 | 101559 | 20712 | 2.46% |
| 2026-01-15 | 21.02 | 20.13 | -1.30 | -6.07% | 19.93 | 21.40 | 186392 | 37951 | 4.51% |
| 2026-01-14 | 19.52 | 21.43 | 1.95 | 10.01% | 19.45 | 21.43 | 266224 | 56136 | 6.45% |
| 2026-01-13 | 19.81 | 19.48 | -0.29 | -1.47% | 19.34 | 19.96 | 77170 | 15108 | 1.87% |
| 2026-01-12 | 19.68 | 19.77 | 0.10 | 0.51% | 19.52 | 19.98 | 90428 | 17835 | 2.19% |
| 2026-01-09 | 19.27 | 19.67 | 0.22 | 1.13% | 19.20 | 19.84 | 93592 | 18204 | 2.27% |
| 2026-01-08 | 19.29 | 19.45 | 0.18 | 0.93% | 19.03 | 19.50 | 87657 | 16935 | 2.12% |
| 2026-01-07 | 18.40 | 19.27 | 0.73 | 3.94% | 18.32 | 19.47 | 132565 | 25257 | 3.21% |
| 2026-01-06 | 18.56 | 18.54 | -0.01 | -0.05% | 18.20 | 18.59 | 74024 | 13572 | 1.79% |
| 2026-01-05 | 18.41 | 18.55 | 0.16 | 0.87% | 18.10 | 18.70 | 80625 | 14916 | 1.95% |
| 2025-12-31 | 18.12 | 18.39 | 0.10 | 0.55% | 17.88 | 18.50 | 70638 | 12849 | 1.71% |
| 2025-12-30 | 17.81 | 18.29 | 0.36 | 2.01% | 17.80 | 18.69 | 102884 | 18950 | 2.49% |
| 2025-12-29 | 18.05 | 17.93 | -0.32 | -1.75% | 17.78 | 18.25 | 60164 | 10787 | 1.46% |
| 2025-12-26 | 18.27 | 18.25 | -0.03 | -0.16% | 17.81 | 18.27 | 77584 | 13991 | 1.88% |
| 2025-12-25 | 17.90 | 18.28 | 0.29 | 1.61% | 17.80 | 18.34 | 88007 | 15968 | 2.13% |
| 2025-12-24 | 17.70 | 17.99 | 0.25 | 1.41% | 17.43 | 18.14 | 78862 | 14107 | 1.91% |
| 2025-12-23 | 18.00 | 17.74 | -0.31 | -1.72% | 17.61 | 18.15 | 68887 | 12297 | 1.67% |
| 2025-12-22 | 18.46 | 18.05 | -0.36 | -1.96% | 17.91 | 18.54 | 111058 | 20173 | 2.69% |
| 2025-12-19 | 17.84 | 18.41 | 0.53 | 2.96% | 17.65 | 18.78 | 188052 | 34450 | 4.55% |
| 2025-12-18 | 18.07 | 17.88 | -0.57 | -3.09% | 17.75 | 18.42 | 106383 | 19232 | 2.58% |
| 2025-12-17 | 18.90 | 18.45 | -0.69 | -3.61% | 18.21 | 19.13 | 172525 | 31928 | 4.18% |
| 2025-12-16 | 17.32 | 19.14 | 1.74 | 10.00% | 17.16 | 19.14 | 188979 | 34559 | 4.58% |
| 2025-12-15 | 17.63 | 17.40 | -0.35 | -1.97% | 17.39 | 17.85 | 85692 | 15036 | 2.08% |
| 2025-12-12 | 16.97 | 17.75 | 0.85 | 5.03% | 16.80 | 18.57 | 125936 | 22215 | 3.05% |
| 2025-12-11 | 16.58 | 16.90 | 0.32 | 1.93% | 16.58 | 17.19 | 49988 | 8471 | 1.21% |
| 2025-12-10 | 16.77 | 16.58 | -0.19 | -1.13% | 16.55 | 16.94 | 22255 | 3700 | 0.54% |
| 2025-12-09 | 16.88 | 16.77 | -0.16 | -0.95% | 16.74 | 17.00 | 24263 | 4082 | 0.59% |
| 2025-12-08 | 17.10 | 16.93 | -0.14 | -0.82% | 16.87 | 17.23 | 28464 | 4836 | 0.69% |
| 2025-12-05 | 16.73 | 17.07 | 0.37 | 2.22% | 16.58 | 17.09 | 33319 | 5634 | 0.81% |
| 2025-12-04 | 16.72 | 16.70 | 0.09 | 0.54% | 16.56 | 16.80 | 20577 | 3430 | 0.50% |
| 2025-12-03 | 16.86 | 16.61 | -0.24 | -1.42% | 16.59 | 16.99 | 29786 | 4980 | 0.72% |
| 2025-12-02 | 16.62 | 16.85 | 0.15 | 0.90% | 16.52 | 17.04 | 31048 | 5210 | 0.75% |
| 2025-12-01 | 16.86 | 16.70 | -0.03 | -0.18% | 16.60 | 16.99 | 26157 | 4381 | 0.63% |
| 2025-11-28 | 16.48 | 16.73 | 0.22 | 1.33% | 16.35 | 16.80 | 20789 | 3467 | 0.50% |
| 2025-11-27 | 16.40 | 16.51 | 0.03 | 0.18% | 16.40 | 16.67 | 16093 | 2664 | 0.39% |
| 2025-11-26 | 16.80 | 16.48 | -0.29 | -1.73% | 16.36 | 16.83 | 33442 | 5546 | 0.81% |
| 2025-11-25 | 16.95 | 16.77 | -0.27 | -1.58% | 16.75 | 17.20 | 31974 | 5423 | 0.77% |
| 2025-11-24 | 16.55 | 17.04 | 0.58 | 3.52% | 16.55 | 17.19 | 47249 | 7991 | 1.14% |
| 2025-11-21 | 17.31 | 16.46 | -1.01 | -5.78% | 16.46 | 17.53 | 47276 | 7959 | 1.14% |
| 2025-11-20 | 17.68 | 17.47 | -0.20 | -1.13% | 17.41 | 18.02 | 29519 | 5199 | 0.71% |
| 2025-11-19 | 17.99 | 17.67 | -0.42 | -2.32% | 17.65 | 18.20 | 28554 | 5082 | 0.69% |
| 2025-11-18 | 18.11 | 18.09 | -0.01 | -0.06% | 17.90 | 18.27 | 25770 | 4654 | 0.62% |
| 2025-11-17 | 18.29 | 18.10 | -0.19 | -1.04% | 18.01 | 18.46 | 24416 | 4423 | 0.59% |
| 2025-11-14 | 18.31 | 18.29 | -0.11 | -0.60% | 18.23 | 18.81 | 28263 | 5219 | 0.68% |
| 2025-11-13 | 18.48 | 18.40 | -0.09 | -0.49% | 18.30 | 18.58 | 21273 | 3923 | 0.52% |
| 2025-11-12 | 19.21 | 18.49 | -0.61 | -3.19% | 18.36 | 19.21 | 30234 | 5645 | 0.73% |
| 2025-11-11 | 18.88 | 19.10 | 0.28 | 1.49% | 18.77 | 19.17 | 29288 | 5560 | 0.71% |
| 2025-11-10 | 19.08 | 18.82 | -0.26 | -1.36% | 18.64 | 19.27 | 28637 | 5389 | 0.69% |
| 2025-11-07 | 19.13 | 19.08 | -0.13 | -0.68% | 19.00 | 19.30 | 24217 | 4630 | 0.59% |
| 2025-11-06 | 19.28 | 19.21 | 0.12 | 0.63% | 19.10 | 19.52 | 47171 | 9099 | 1.14% |
| 2025-11-05 | 17.91 | 19.09 | 0.79 | 4.32% | 17.91 | 19.17 | 61979 | 11622 | 1.50% |
| 2025-11-04 | 18.36 | 18.30 | -0.05 | -0.27% | 18.01 | 18.58 | 48321 | 8833 | 1.17% |
| 2025-11-03 | 18.85 | 18.35 | -0.41 | -2.19% | 18.32 | 19.03 | 50982 | 9489 | 1.23% |
| 2025-10-31 | 18.71 | 18.76 | -0.05 | -0.27% | 18.71 | 19.29 | 39930 | 7569 | 0.97% |
| 2025-10-30 | 19.02 | 18.81 | -0.21 | -1.10% | 18.76 | 19.12 | 27303 | 5163 | 0.66% |
| 2025-10-29 | 18.90 | 19.02 | 0.04 | 0.21% | 18.62 | 19.11 | 33353 | 6305 | 0.81% |
| 2025-10-28 | 19.02 | 18.98 | -0.04 | -0.21% | 18.90 | 19.39 | 31893 | 6100 | 0.77% |