| 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 | 21.40 | 21.19 | 0.14 | 0.67% | 21.03 | 21.61 | 25109 | 5336 | 2.16% |
| 2026-02-02 | 21.58 | 21.05 | -0.48 | -2.23% | 21.00 | 22.27 | 43910 | 9516 | 3.77% |
| 2026-01-30 | 20.68 | 21.53 | 0.69 | 3.31% | 20.56 | 21.76 | 36150 | 7654 | 3.11% |
| 2026-01-29 | 20.84 | 20.84 | -0.16 | -0.76% | 20.69 | 21.44 | 33351 | 7018 | 2.87% |
| 2026-01-28 | 21.30 | 21.00 | -0.30 | -1.41% | 20.93 | 21.68 | 23580 | 4996 | 2.03% |
| 2026-01-27 | 20.89 | 21.30 | 0.51 | 2.45% | 20.40 | 21.36 | 34540 | 7227 | 2.97% |
| 2026-01-26 | 21.58 | 20.79 | -0.80 | -3.71% | 20.47 | 21.65 | 41555 | 8693 | 3.57% |
| 2026-01-23 | 21.76 | 21.59 | 0.09 | 0.42% | 21.33 | 22.00 | 37536 | 8107 | 3.23% |
| 2026-01-22 | 21.55 | 21.50 | -0.05 | -0.23% | 21.16 | 21.67 | 36905 | 7914 | 3.17% |
| 2026-01-21 | 20.49 | 21.55 | 1.06 | 5.17% | 20.15 | 21.89 | 52838 | 11255 | 4.54% |
| 2026-01-20 | 20.50 | 20.49 | -0.01 | -0.05% | 20.31 | 20.93 | 38691 | 7950 | 3.32% |
| 2026-01-19 | 20.67 | 20.50 | 0.22 | 1.08% | 20.14 | 20.82 | 39712 | 8144 | 3.41% |
| 2026-01-16 | 20.69 | 20.28 | -0.24 | -1.17% | 20.21 | 21.28 | 52247 | 10774 | 4.49% |
| 2026-01-15 | 21.19 | 20.52 | -0.99 | -4.60% | 20.31 | 21.30 | 90042 | 18575 | 7.74% |
| 2026-01-14 | 22.44 | 21.51 | -1.28 | -5.62% | 20.95 | 23.35 | 135342 | 29535 | 11.63% |
| 2026-01-13 | 21.09 | 22.79 | 1.75 | 8.32% | 21.06 | 23.78 | 123641 | 27964 | 10.62% |
| 2026-01-12 | 19.62 | 21.04 | 1.71 | 8.85% | 19.62 | 21.26 | 98264 | 20197 | 8.44% |
| 2026-01-09 | 18.52 | 19.33 | 0.76 | 4.09% | 18.40 | 19.90 | 81787 | 15715 | 7.03% |
| 2026-01-08 | 18.51 | 18.57 | 0.07 | 0.38% | 18.30 | 18.84 | 34738 | 6465 | 2.99% |
| 2026-01-07 | 18.27 | 18.50 | 0.34 | 1.87% | 18.09 | 18.70 | 41344 | 7603 | 3.55% |
| 2026-01-06 | 18.06 | 18.16 | 0.19 | 1.06% | 17.88 | 18.87 | 40476 | 7439 | 3.48% |
| 2026-01-05 | 17.65 | 17.97 | 0.30 | 1.70% | 17.33 | 18.14 | 32813 | 5828 | 2.82% |
| 2025-12-31 | 16.68 | 17.67 | 0.92 | 5.49% | 16.58 | 17.82 | 35570 | 6152 | 3.06% |
| 2025-12-30 | 16.37 | 16.75 | 0.30 | 1.82% | 16.37 | 17.06 | 18863 | 3148 | 1.62% |
| 2025-12-29 | 16.41 | 16.45 | 0.08 | 0.49% | 16.30 | 16.78 | 20757 | 3429 | 1.78% |
| 2025-12-26 | 16.72 | 16.37 | -0.29 | -1.74% | 16.35 | 16.84 | 17709 | 2931 | 1.52% |
| 2025-12-25 | 16.19 | 16.66 | 0.43 | 2.65% | 16.12 | 16.68 | 21307 | 3505 | 1.83% |
| 2025-12-24 | 16.18 | 16.23 | 0.11 | 0.68% | 15.97 | 16.43 | 11299 | 1835 | 0.97% |
| 2025-12-23 | 16.24 | 16.12 | -0.08 | -0.49% | 15.89 | 16.28 | 15460 | 2480 | 1.33% |
| 2025-12-22 | 16.26 | 16.20 | 0.02 | 0.12% | 16.04 | 16.38 | 14868 | 2409 | 1.28% |
| 2025-12-19 | 15.77 | 16.18 | 0.44 | 2.80% | 15.76 | 16.36 | 19325 | 3110 | 1.66% |
| 2025-12-18 | 15.22 | 15.74 | 0.41 | 2.67% | 15.21 | 15.89 | 21317 | 3349 | 1.83% |
| 2025-12-17 | 15.33 | 15.33 | -0.02 | -0.13% | 14.92 | 15.43 | 19920 | 3024 | 1.71% |
| 2025-12-16 | 15.77 | 15.35 | -0.46 | -2.91% | 15.29 | 15.92 | 15251 | 2356 | 1.31% |
| 2025-12-15 | 15.52 | 15.81 | 0.11 | 0.70% | 15.33 | 15.92 | 20174 | 3169 | 1.73% |
| 2025-12-12 | 15.81 | 15.70 | -0.24 | -1.51% | 15.66 | 16.17 | 16437 | 2612 | 1.41% |
| 2025-12-11 | 16.35 | 15.94 | -0.35 | -2.15% | 15.86 | 16.37 | 28383 | 4541 | 2.44% |
| 2025-12-10 | 16.80 | 16.29 | -0.55 | -3.27% | 16.22 | 17.16 | 32556 | 5380 | 2.80% |
| 2025-12-09 | 17.41 | 16.84 | -0.57 | -3.27% | 16.83 | 17.46 | 18019 | 3080 | 1.55% |
| 2025-12-08 | 17.08 | 17.41 | 0.51 | 3.02% | 16.91 | 17.61 | 31566 | 5471 | 2.71% |
| 2025-12-05 | 16.38 | 16.90 | 0.59 | 3.62% | 16.16 | 16.90 | 31540 | 5241 | 2.71% |
| 2025-12-04 | 16.37 | 16.31 | -0.11 | -0.67% | 16.16 | 16.65 | 29564 | 4840 | 2.54% |
| 2025-12-03 | 16.92 | 16.42 | -0.43 | -2.55% | 16.21 | 16.92 | 31147 | 5139 | 2.68% |
| 2025-12-02 | 16.51 | 16.85 | 0.23 | 1.38% | 16.32 | 16.92 | 30911 | 5140 | 2.66% |
| 2025-12-01 | 16.88 | 16.62 | -0.42 | -2.46% | 16.54 | 17.08 | 30283 | 5080 | 2.60% |
| 2025-11-28 | 16.85 | 17.04 | 0.29 | 1.73% | 16.45 | 17.04 | 25498 | 4276 | 2.19% |
| 2025-11-27 | 16.43 | 16.75 | 0.18 | 1.09% | 16.43 | 16.82 | 22265 | 3715 | 1.91% |
| 2025-11-26 | 16.71 | 16.57 | -0.34 | -2.01% | 16.49 | 17.18 | 24160 | 4069 | 2.08% |
| 2025-11-25 | 16.84 | 16.91 | 0.22 | 1.32% | 16.75 | 17.19 | 30169 | 5127 | 2.59% |
| 2025-11-24 | 16.67 | 16.69 | 0.35 | 2.14% | 16.16 | 16.87 | 30302 | 4999 | 2.60% |
| 2025-11-21 | 16.82 | 16.34 | -0.64 | -3.77% | 16.15 | 17.17 | 36339 | 6012 | 3.12% |
| 2025-11-20 | 16.87 | 16.98 | 0.03 | 0.18% | 16.81 | 17.30 | 26791 | 4550 | 2.30% |
| 2025-11-19 | 17.99 | 16.95 | -0.89 | -4.99% | 16.86 | 18.18 | 42259 | 7270 | 3.63% |
| 2025-11-18 | 17.94 | 17.84 | -0.10 | -0.56% | 17.53 | 18.46 | 45731 | 8152 | 3.93% |
| 2025-11-17 | 17.83 | 17.94 | 0.55 | 3.16% | 17.42 | 18.30 | 40159 | 7219 | 3.45% |
| 2025-11-14 | 17.25 | 17.39 | 0.10 | 0.58% | 17.10 | 18.01 | 34752 | 6089 | 2.99% |
| 2025-11-13 | 17.13 | 17.29 | 0.14 | 0.82% | 17.04 | 17.51 | 30305 | 5236 | 2.60% |
| 2025-11-12 | 16.98 | 17.15 | 0.15 | 0.88% | 16.97 | 17.55 | 47980 | 8287 | 4.12% |
| 2025-11-11 | 17.89 | 17.00 | -0.88 | -4.92% | 16.54 | 17.96 | 73001 | 12508 | 6.27% |
| 2025-11-10 | 17.98 | 17.88 | 0.18 | 1.02% | 17.73 | 18.51 | 44480 | 8045 | 3.82% |
| 2025-11-07 | 18.14 | 17.70 | -0.44 | -2.43% | 17.63 | 18.14 | 34831 | 6203 | 2.99% |
| 2025-11-06 | 18.06 | 18.14 | 0.16 | 0.89% | 17.65 | 18.29 | 49546 | 8934 | 4.26% |
| 2025-11-05 | 18.50 | 17.98 | -0.57 | -3.07% | 17.90 | 18.61 | 54918 | 9935 | 4.72% |
| 2025-11-04 | 19.10 | 18.55 | -0.32 | -1.70% | 18.23 | 19.10 | 31448 | 5814 | 2.70% |
| 2025-11-03 | 19.01 | 18.87 | 0.03 | 0.16% | 18.46 | 19.21 | 42404 | 7985 | 3.64% |
| 2025-10-31 | 18.64 | 18.84 | 0.34 | 1.84% | 18.50 | 19.30 | 46292 | 8745 | 3.98% |
| 2025-10-30 | 18.45 | 18.50 | 0.03 | 0.16% | 18.16 | 18.96 | 38908 | 7206 | 3.34% |
| 2025-10-29 | 19.00 | 18.47 | -0.62 | -3.25% | 18.24 | 19.24 | 56767 | 10494 | 4.88% |
| 2025-10-28 | 19.30 | 19.09 | -0.43 | -2.20% | 18.98 | 19.99 | 70930 | 13757 | 6.10% |
| 2025-10-27 | 19.48 | 19.52 | 0.07 | 0.36% | 18.96 | 19.73 | 65034 | 12577 | 5.59% |