| 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 | 22.97 | 22.95 | 0.40 | 1.77% | 22.35 | 23.27 | 22216 | 5075 | 2.91% |
| 2026-02-02 | 22.33 | 22.55 | 0.23 | 1.03% | 22.33 | 23.77 | 36916 | 8505 | 4.83% |
| 2026-01-30 | 22.32 | 22.32 | 0.56 | 2.57% | 21.55 | 22.65 | 24595 | 5447 | 3.22% |
| 2026-01-29 | 21.70 | 21.76 | -0.15 | -0.68% | 21.70 | 22.99 | 25198 | 5618 | 3.30% |
| 2026-01-28 | 21.98 | 21.91 | -0.08 | -0.36% | 21.75 | 22.50 | 16870 | 3721 | 2.21% |
| 2026-01-27 | 21.69 | 21.99 | 0.42 | 1.95% | 21.13 | 22.70 | 21991 | 4821 | 2.88% |
| 2026-01-26 | 22.83 | 21.57 | -0.84 | -3.75% | 21.28 | 22.97 | 19617 | 4263 | 2.57% |
| 2026-01-23 | 21.63 | 22.41 | 0.75 | 3.46% | 21.63 | 22.45 | 16184 | 3590 | 2.12% |
| 2026-01-22 | 21.43 | 21.66 | 0.23 | 1.07% | 21.14 | 21.84 | 9178 | 1976 | 1.20% |
| 2026-01-21 | 20.82 | 21.43 | 0.57 | 2.73% | 20.70 | 21.50 | 10733 | 2272 | 1.40% |
| 2026-01-20 | 20.94 | 20.86 | -0.06 | -0.29% | 20.60 | 21.36 | 16247 | 3385 | 2.13% |
| 2026-01-19 | 20.00 | 20.92 | 0.81 | 4.03% | 19.83 | 20.92 | 17485 | 3593 | 2.29% |
| 2026-01-16 | 20.66 | 20.11 | 0.27 | 1.36% | 19.71 | 20.66 | 14442 | 2905 | 1.89% |
| 2026-01-15 | 19.49 | 19.84 | 0.18 | 0.92% | 19.38 | 20.06 | 14382 | 2840 | 1.88% |
| 2026-01-14 | 19.64 | 19.66 | -0.04 | -0.20% | 19.22 | 20.58 | 15941 | 3155 | 2.09% |
| 2026-01-13 | 19.82 | 19.70 | 0.02 | 0.10% | 19.42 | 20.15 | 16513 | 3276 | 2.16% |
| 2026-01-12 | 19.25 | 19.68 | 0.54 | 2.82% | 19.01 | 19.77 | 13311 | 2588 | 1.74% |
| 2026-01-09 | 18.71 | 19.14 | 0.52 | 2.79% | 18.60 | 19.30 | 16398 | 3102 | 2.15% |
| 2026-01-08 | 18.16 | 18.62 | 0.57 | 3.16% | 17.98 | 18.73 | 14967 | 2760 | 1.96% |
| 2026-01-07 | 18.47 | 18.05 | -0.37 | -2.01% | 18.03 | 18.53 | 13822 | 2528 | 1.81% |
| 2026-01-06 | 18.49 | 18.42 | -0.26 | -1.39% | 18.40 | 18.88 | 11364 | 2113 | 1.49% |
| 2026-01-05 | 18.35 | 18.68 | 0.33 | 1.80% | 18.18 | 18.98 | 17181 | 3218 | 2.25% |
| 2025-12-31 | 18.41 | 18.35 | 0.10 | 0.55% | 17.98 | 18.45 | 10875 | 1980 | 1.42% |
| 2025-12-30 | 18.58 | 18.25 | -0.28 | -1.51% | 18.16 | 18.66 | 9566 | 1755 | 1.25% |
| 2025-12-29 | 18.38 | 18.53 | 0.23 | 1.26% | 18.14 | 18.59 | 10951 | 2009 | 1.43% |
| 2025-12-26 | 18.60 | 18.30 | -0.30 | -1.61% | 18.28 | 18.78 | 9446 | 1748 | 1.24% |
| 2025-12-25 | 18.54 | 18.60 | 0.04 | 0.22% | 18.28 | 18.70 | 11089 | 2051 | 1.45% |
| 2025-12-24 | 18.29 | 18.56 | 0.24 | 1.31% | 18.27 | 18.68 | 9464 | 1751 | 1.24% |
| 2025-12-23 | 18.20 | 18.32 | 0.11 | 0.60% | 17.90 | 18.52 | 13665 | 2491 | 1.79% |
| 2025-12-22 | 18.51 | 18.21 | -0.22 | -1.19% | 18.21 | 18.78 | 11023 | 2030 | 1.44% |
| 2025-12-19 | 18.12 | 18.43 | 0.29 | 1.60% | 17.96 | 18.45 | 15630 | 2845 | 2.05% |
| 2025-12-18 | 17.50 | 18.14 | 0.75 | 4.31% | 17.32 | 18.20 | 14581 | 2611 | 1.91% |
| 2025-12-17 | 17.70 | 17.39 | -0.08 | -0.46% | 17.02 | 17.70 | 13912 | 2417 | 1.82% |
| 2025-12-16 | 17.77 | 17.47 | -0.32 | -1.80% | 17.30 | 17.87 | 11082 | 1942 | 1.45% |
| 2025-12-15 | 17.70 | 17.79 | 0.07 | 0.40% | 17.50 | 18.14 | 13943 | 2478 | 1.82% |
| 2025-12-12 | 17.96 | 17.72 | -0.24 | -1.34% | 17.53 | 18.40 | 10175 | 1823 | 1.33% |
| 2025-12-11 | 18.51 | 17.96 | -0.56 | -3.02% | 17.90 | 18.61 | 14428 | 2621 | 1.89% |
| 2025-12-10 | 18.91 | 18.52 | -0.45 | -2.37% | 18.43 | 19.09 | 8639 | 1618 | 1.13% |
| 2025-12-09 | 19.51 | 18.97 | -0.42 | -2.17% | 18.91 | 19.51 | 7246 | 1390 | 0.95% |
| 2025-12-08 | 19.25 | 19.39 | 0.30 | 1.57% | 19.03 | 19.50 | 11557 | 2237 | 1.51% |
| 2025-12-05 | 18.55 | 19.09 | 0.60 | 3.24% | 18.35 | 19.18 | 8510 | 1601 | 1.11% |
| 2025-12-04 | 18.77 | 18.49 | -0.44 | -2.32% | 18.26 | 18.92 | 11495 | 2133 | 1.50% |
| 2025-12-03 | 19.10 | 18.93 | -0.22 | -1.15% | 18.71 | 19.53 | 11358 | 2155 | 1.49% |
| 2025-12-02 | 19.45 | 19.15 | -0.19 | -0.98% | 19.01 | 19.55 | 11276 | 2157 | 1.48% |
| 2025-12-01 | 19.67 | 19.34 | -0.18 | -0.92% | 19.21 | 19.90 | 14601 | 2854 | 1.91% |
| 2025-11-28 | 19.18 | 19.52 | 0.37 | 1.93% | 18.96 | 19.57 | 9483 | 1830 | 1.24% |
| 2025-11-27 | 19.01 | 19.15 | 0.14 | 0.74% | 19.01 | 19.39 | 10745 | 2060 | 1.41% |
| 2025-11-26 | 19.66 | 19.01 | -0.48 | -2.46% | 18.86 | 19.75 | 11490 | 2217 | 1.50% |
| 2025-11-25 | 19.15 | 19.49 | 0.45 | 2.36% | 19.15 | 19.92 | 11997 | 2348 | 1.57% |
| 2025-11-24 | 18.85 | 19.04 | 0.22 | 1.17% | 18.60 | 19.35 | 17899 | 3387 | 2.34% |
| 2025-11-21 | 19.96 | 18.82 | -1.12 | -5.62% | 18.51 | 20.12 | 18618 | 3586 | 2.44% |
| 2025-11-20 | 20.42 | 19.94 | -0.36 | -1.77% | 19.69 | 20.54 | 16774 | 3354 | 2.20% |
| 2025-11-19 | 21.39 | 20.30 | -1.08 | -5.05% | 20.00 | 21.39 | 15847 | 3262 | 2.07% |
| 2025-11-18 | 21.46 | 21.38 | 0.00 | 0.00% | 21.10 | 21.49 | 11202 | 2382 | 1.47% |
| 2025-11-17 | 21.56 | 21.38 | 0.03 | 0.14% | 21.07 | 21.63 | 10863 | 2315 | 1.42% |
| 2025-11-14 | 20.83 | 21.35 | 0.32 | 1.52% | 20.82 | 21.64 | 13548 | 2882 | 1.77% |
| 2025-11-13 | 20.81 | 21.03 | 0.16 | 0.77% | 20.60 | 21.16 | 13627 | 2855 | 1.78% |
| 2025-11-12 | 21.03 | 20.87 | -0.26 | -1.23% | 20.63 | 21.23 | 12030 | 2506 | 1.57% |
| 2025-11-11 | 21.15 | 21.13 | 0.36 | 1.73% | 20.52 | 21.21 | 11025 | 2310 | 1.44% |
| 2025-11-10 | 20.95 | 20.77 | 0.27 | 1.32% | 20.51 | 21.06 | 14086 | 2924 | 1.84% |
| 2025-11-07 | 20.85 | 20.50 | -0.35 | -1.68% | 20.28 | 20.85 | 13160 | 2691 | 1.72% |
| 2025-11-06 | 20.28 | 20.85 | 0.43 | 2.11% | 19.82 | 20.85 | 13618 | 2781 | 1.78% |
| 2025-11-05 | 19.85 | 20.42 | 0.32 | 1.59% | 19.76 | 20.49 | 12727 | 2566 | 1.67% |
| 2025-11-04 | 20.01 | 20.10 | 0.24 | 1.21% | 19.70 | 20.49 | 15908 | 3189 | 2.08% |
| 2025-11-03 | 19.50 | 19.86 | 0.46 | 2.37% | 19.30 | 19.95 | 18578 | 3657 | 2.43% |
| 2025-10-31 | 19.12 | 19.40 | 0.21 | 1.09% | 19.12 | 19.55 | 10614 | 2055 | 1.39% |
| 2025-10-30 | 19.61 | 19.19 | -0.32 | -1.64% | 19.00 | 19.61 | 12115 | 2334 | 1.59% |
| 2025-10-29 | 19.81 | 19.51 | -0.07 | -0.36% | 19.18 | 19.84 | 10770 | 2104 | 1.41% |
| 2025-10-28 | 19.46 | 19.58 | 0.12 | 0.62% | 19.31 | 19.94 | 13730 | 2704 | 1.80% |
| 2025-10-27 | 19.12 | 19.46 | 0.55 | 2.91% | 18.98 | 19.73 | 19052 | 3687 | 2.49% |