| 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 | 20.90 | 21.07 | 0.07 | 0.33% | 20.83 | 21.16 | 14798 | 3107 | 0.37% |
| 2026-02-03 | 20.69 | 21.00 | 0.46 | 2.24% | 20.66 | 21.05 | 14406 | 3004 | 0.36% |
| 2026-02-02 | 20.75 | 20.54 | -0.42 | -2.00% | 20.54 | 21.14 | 15416 | 3218 | 0.39% |
| 2026-01-30 | 21.73 | 20.96 | -0.84 | -3.85% | 20.67 | 21.73 | 35555 | 7494 | 0.89% |
| 2026-01-29 | 21.84 | 21.80 | -0.26 | -1.18% | 21.55 | 22.48 | 21982 | 4843 | 0.55% |
| 2026-01-28 | 22.10 | 22.06 | -0.15 | -0.68% | 21.68 | 22.25 | 26561 | 5828 | 0.67% |
| 2026-01-27 | 22.80 | 22.21 | -0.36 | -1.60% | 21.50 | 22.80 | 37707 | 8277 | 0.95% |
| 2026-01-26 | 22.40 | 22.57 | 0.57 | 2.59% | 22.08 | 22.93 | 46506 | 10440 | 1.17% |
| 2026-01-23 | 21.55 | 22.00 | 0.33 | 1.52% | 21.55 | 22.00 | 20527 | 4482 | 0.52% |
| 2026-01-22 | 21.61 | 21.67 | 0.15 | 0.70% | 21.42 | 21.79 | 16193 | 3500 | 0.41% |
| 2026-01-21 | 21.35 | 21.52 | 0.13 | 0.61% | 21.21 | 21.62 | 13984 | 2998 | 0.35% |
| 2026-01-20 | 21.74 | 21.39 | -0.35 | -1.61% | 21.26 | 21.80 | 18742 | 4023 | 0.47% |
| 2026-01-19 | 21.80 | 21.74 | -0.11 | -0.50% | 21.56 | 21.98 | 18200 | 3955 | 0.46% |
| 2026-01-16 | 22.36 | 21.85 | -0.45 | -2.02% | 21.56 | 22.44 | 31829 | 6951 | 0.80% |
| 2026-01-15 | 23.12 | 22.30 | -0.59 | -2.58% | 22.14 | 23.24 | 35944 | 8047 | 0.90% |
| 2026-01-14 | 22.21 | 22.89 | 0.59 | 2.65% | 22.01 | 23.95 | 69793 | 16183 | 1.75% |
| 2026-01-13 | 21.80 | 22.30 | 0.45 | 2.06% | 21.67 | 22.88 | 57372 | 12849 | 1.44% |
| 2026-01-12 | 21.55 | 21.85 | 0.44 | 2.06% | 21.30 | 21.88 | 33338 | 7239 | 0.84% |
| 2026-01-09 | 21.05 | 21.41 | 0.36 | 1.71% | 21.01 | 21.45 | 24368 | 5174 | 0.61% |
| 2026-01-08 | 20.66 | 21.05 | 0.43 | 2.09% | 20.52 | 21.39 | 29734 | 6237 | 0.75% |
| 2026-01-07 | 20.59 | 20.62 | 0.04 | 0.19% | 20.42 | 21.00 | 29042 | 6007 | 0.73% |
| 2026-01-06 | 20.38 | 20.58 | 0.09 | 0.44% | 20.33 | 20.75 | 18221 | 3742 | 0.46% |
| 2026-01-05 | 20.12 | 20.49 | 0.47 | 2.35% | 20.06 | 20.59 | 24792 | 5058 | 0.62% |
| 2025-12-31 | 20.10 | 20.02 | -0.07 | -0.35% | 19.89 | 20.20 | 14064 | 2810 | 0.35% |
| 2025-12-30 | 20.50 | 20.09 | -0.23 | -1.13% | 20.05 | 20.50 | 15681 | 3162 | 0.39% |
| 2025-12-29 | 19.90 | 20.32 | 0.42 | 2.11% | 19.73 | 20.87 | 42668 | 8685 | 1.07% |
| 2025-12-26 | 19.95 | 19.90 | -0.05 | -0.25% | 19.88 | 20.17 | 14589 | 2915 | 0.37% |
| 2025-12-25 | 19.81 | 19.95 | 0.20 | 1.01% | 19.70 | 20.00 | 12049 | 2393 | 0.30% |
| 2025-12-24 | 19.59 | 19.75 | 0.10 | 0.51% | 19.58 | 19.80 | 11089 | 2188 | 0.28% |
| 2025-12-23 | 19.82 | 19.65 | -0.23 | -1.16% | 19.63 | 19.92 | 16504 | 3259 | 0.41% |
| 2025-12-22 | 20.22 | 19.88 | -0.27 | -1.34% | 19.80 | 20.22 | 23436 | 4678 | 0.59% |
| 2025-12-19 | 20.07 | 20.15 | 0.13 | 0.65% | 20.00 | 20.29 | 17599 | 3544 | 0.44% |
| 2025-12-18 | 19.83 | 20.02 | 0.07 | 0.35% | 19.83 | 20.20 | 12621 | 2532 | 0.32% |
| 2025-12-17 | 19.96 | 19.95 | -0.02 | -0.10% | 19.59 | 20.03 | 15805 | 3134 | 0.40% |
| 2025-12-16 | 20.08 | 19.97 | -0.11 | -0.55% | 19.83 | 20.15 | 11799 | 2359 | 0.30% |
| 2025-12-15 | 20.23 | 20.08 | -0.21 | -1.03% | 19.80 | 20.39 | 24607 | 4953 | 0.62% |
| 2025-12-12 | 20.60 | 20.29 | -0.31 | -1.50% | 20.00 | 20.60 | 42473 | 8602 | 1.07% |
| 2025-12-11 | 21.27 | 20.60 | -0.51 | -2.42% | 20.33 | 21.27 | 37075 | 7640 | 0.93% |
| 2025-12-10 | 21.62 | 21.11 | -0.50 | -2.31% | 21.01 | 21.63 | 25266 | 5343 | 0.64% |
| 2025-12-09 | 21.77 | 21.61 | -0.22 | -1.01% | 21.53 | 21.89 | 16959 | 3678 | 0.43% |
| 2025-12-08 | 21.96 | 21.83 | -0.03 | -0.14% | 21.73 | 22.08 | 12152 | 2658 | 0.31% |
| 2025-12-05 | 21.82 | 21.86 | 0.14 | 0.64% | 21.40 | 21.86 | 11450 | 2476 | 0.29% |
| 2025-12-04 | 21.84 | 21.72 | -0.05 | -0.23% | 21.48 | 21.84 | 11509 | 2489 | 0.29% |
| 2025-12-03 | 22.18 | 21.77 | -0.45 | -2.03% | 21.64 | 22.30 | 19490 | 4252 | 0.49% |
| 2025-12-02 | 22.65 | 22.22 | -0.31 | -1.38% | 22.15 | 22.65 | 11952 | 2664 | 0.30% |
| 2025-12-01 | 22.77 | 22.53 | -0.26 | -1.14% | 22.50 | 22.87 | 16696 | 3782 | 0.42% |
| 2025-11-28 | 22.65 | 22.79 | 0.12 | 0.53% | 22.50 | 22.79 | 9454 | 2141 | 0.24% |
| 2025-11-27 | 22.63 | 22.67 | -0.06 | -0.26% | 22.57 | 22.95 | 6396 | 1454 | 0.16% |
| 2025-11-26 | 22.44 | 22.73 | 0.06 | 0.26% | 22.44 | 23.21 | 13718 | 3148 | 0.34% |
| 2025-11-25 | 22.55 | 22.67 | 0.05 | 0.22% | 22.54 | 22.97 | 14453 | 3291 | 0.36% |
| 2025-11-24 | 22.00 | 22.62 | 0.46 | 2.08% | 22.00 | 22.99 | 24122 | 5455 | 0.61% |
| 2025-11-21 | 23.01 | 22.16 | -1.00 | -4.32% | 22.04 | 23.39 | 29514 | 6633 | 0.74% |
| 2025-11-20 | 23.42 | 23.16 | -0.14 | -0.60% | 23.03 | 23.54 | 9396 | 2181 | 0.24% |
| 2025-11-19 | 23.58 | 23.30 | -0.28 | -1.19% | 23.11 | 23.70 | 14636 | 3413 | 0.37% |
| 2025-11-18 | 23.53 | 23.58 | 0.00 | 0.00% | 23.45 | 23.75 | 10767 | 2536 | 0.27% |
| 2025-11-17 | 23.85 | 23.58 | -0.24 | -1.01% | 23.40 | 24.01 | 19647 | 4632 | 0.49% |
| 2025-11-14 | 23.95 | 23.82 | -0.19 | -0.79% | 23.82 | 24.35 | 22820 | 5507 | 0.57% |
| 2025-11-13 | 23.91 | 24.01 | 0.10 | 0.42% | 23.70 | 24.10 | 23855 | 5705 | 0.60% |
| 2025-11-12 | 23.69 | 23.91 | 0.24 | 1.01% | 23.57 | 24.06 | 25465 | 6078 | 0.64% |
| 2025-11-11 | 23.64 | 23.67 | 0.04 | 0.17% | 23.44 | 23.75 | 15294 | 3608 | 0.38% |
| 2025-11-10 | 23.04 | 23.63 | 0.66 | 2.87% | 22.99 | 23.71 | 24153 | 5672 | 0.61% |
| 2025-11-07 | 22.89 | 22.97 | 0.07 | 0.31% | 22.70 | 23.28 | 15564 | 3575 | 0.39% |
| 2025-11-06 | 23.05 | 22.90 | -0.14 | -0.61% | 22.80 | 23.08 | 14154 | 3247 | 0.36% |
| 2025-11-05 | 22.90 | 23.04 | 0.03 | 0.13% | 22.81 | 23.16 | 13096 | 3009 | 0.33% |
| 2025-11-04 | 23.38 | 23.01 | -0.40 | -1.71% | 22.87 | 23.58 | 16059 | 3696 | 0.40% |
| 2025-11-03 | 23.60 | 23.41 | -0.10 | -0.43% | 23.23 | 23.67 | 14945 | 3496 | 0.38% |
| 2025-10-31 | 23.04 | 23.51 | 0.55 | 2.40% | 22.91 | 23.67 | 23559 | 5509 | 0.59% |
| 2025-10-30 | 23.30 | 22.96 | -0.37 | -1.59% | 22.81 | 23.30 | 21833 | 5026 | 0.55% |
| 2025-10-29 | 23.02 | 23.33 | 0.22 | 0.95% | 22.85 | 23.51 | 18923 | 4391 | 0.48% |
| 2025-10-28 | 23.24 | 23.11 | -0.08 | -0.34% | 22.96 | 23.29 | 13226 | 3058 | 0.33% |
| 2025-10-27 | 22.55 | 23.19 | 0.73 | 3.25% | 22.49 | 23.59 | 39122 | 9031 | 0.98% |