| 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 | 21.55 | 21.58 | 0.32 | 1.51% | 21.19 | 21.68 | 362206 | 77668 | 1.33% |
| 2026-02-02 | 22.10 | 21.26 | -1.15 | -5.13% | 21.23 | 22.26 | 568907 | 123314 | 2.08% |
| 2026-01-30 | 22.85 | 22.41 | -0.69 | -2.99% | 21.74 | 23.04 | 621347 | 138936 | 2.27% |
| 2026-01-29 | 23.63 | 23.10 | -0.64 | -2.70% | 23.05 | 23.78 | 553177 | 129276 | 2.03% |
| 2026-01-28 | 23.95 | 23.74 | -0.06 | -0.25% | 23.28 | 24.48 | 801339 | 190648 | 2.93% |
| 2026-01-27 | 22.60 | 23.80 | 1.18 | 5.22% | 21.80 | 24.07 | 1006168 | 232326 | 3.68% |
| 2026-01-26 | 23.39 | 22.62 | -0.76 | -3.25% | 22.51 | 23.56 | 572030 | 131203 | 2.09% |
| 2026-01-23 | 22.96 | 23.38 | 0.50 | 2.19% | 22.93 | 23.51 | 660046 | 153129 | 2.42% |
| 2026-01-22 | 23.87 | 22.88 | -0.56 | -2.39% | 22.75 | 23.88 | 724249 | 167055 | 2.65% |
| 2026-01-21 | 22.90 | 23.44 | 0.50 | 2.18% | 22.78 | 23.65 | 840161 | 196228 | 3.08% |
| 2026-01-20 | 22.64 | 22.94 | 0.22 | 0.97% | 22.50 | 23.30 | 706814 | 161940 | 2.59% |
| 2026-01-19 | 23.49 | 22.72 | -0.41 | -1.77% | 22.67 | 23.64 | 606127 | 139188 | 2.22% |
| 2026-01-16 | 22.76 | 23.13 | 0.45 | 1.98% | 22.58 | 23.45 | 830333 | 191325 | 3.04% |
| 2026-01-15 | 22.18 | 22.68 | -0.10 | -0.44% | 21.75 | 22.85 | 834943 | 185712 | 3.06% |
| 2026-01-14 | 22.75 | 22.78 | 0.03 | 0.13% | 22.50 | 23.47 | 609661 | 139443 | 2.23% |
| 2026-01-13 | 23.77 | 22.75 | -0.77 | -3.27% | 22.62 | 23.84 | 553037 | 127929 | 2.02% |
| 2026-01-12 | 23.63 | 23.52 | -0.11 | -0.47% | 23.36 | 23.89 | 602819 | 141886 | 2.21% |
| 2026-01-09 | 23.21 | 23.63 | -0.03 | -0.13% | 23.20 | 24.04 | 563729 | 133255 | 2.06% |
| 2026-01-08 | 24.01 | 23.66 | -0.08 | -0.34% | 23.51 | 25.00 | 752865 | 181717 | 2.76% |
| 2026-01-07 | 23.60 | 23.74 | 0.63 | 2.73% | 23.30 | 23.99 | 748551 | 176913 | 2.74% |
| 2026-01-06 | 22.31 | 23.11 | 0.76 | 3.40% | 22.20 | 23.50 | 567355 | 130741 | 2.08% |
| 2026-01-05 | 21.80 | 22.35 | 0.71 | 3.28% | 21.70 | 22.45 | 459531 | 101535 | 1.68% |
| 2025-12-31 | 21.45 | 21.64 | 0.18 | 0.84% | 21.30 | 21.90 | 274885 | 59441 | 1.01% |
| 2025-12-30 | 21.43 | 21.46 | 0.03 | 0.14% | 21.41 | 21.70 | 242747 | 52332 | 0.89% |
| 2025-12-29 | 21.58 | 21.43 | -0.28 | -1.29% | 21.30 | 21.80 | 264722 | 56943 | 0.97% |
| 2025-12-26 | 22.00 | 21.71 | -0.10 | -0.46% | 21.52 | 22.45 | 301018 | 65820 | 1.10% |
| 2025-12-25 | 21.74 | 21.81 | -0.01 | -0.05% | 21.47 | 21.92 | 259449 | 56298 | 0.95% |
| 2025-12-24 | 21.66 | 21.82 | 0.31 | 1.44% | 21.45 | 21.99 | 313619 | 68099 | 1.15% |
| 2025-12-23 | 21.25 | 21.51 | 0.41 | 1.94% | 20.98 | 22.09 | 456364 | 98574 | 1.67% |
| 2025-12-22 | 20.50 | 21.10 | 0.59 | 2.88% | 20.50 | 21.28 | 312672 | 65636 | 1.14% |
| 2025-12-19 | 20.66 | 20.51 | -0.03 | -0.15% | 20.49 | 20.87 | 229881 | 47499 | 0.84% |
| 2025-12-18 | 20.53 | 20.54 | -0.16 | -0.77% | 20.51 | 21.00 | 203825 | 42211 | 0.75% |
| 2025-12-17 | 20.44 | 20.70 | 0.36 | 1.77% | 20.00 | 20.75 | 299756 | 60988 | 1.10% |
| 2025-12-16 | 20.60 | 20.34 | -0.38 | -1.83% | 20.22 | 20.84 | 282389 | 57751 | 1.03% |
| 2025-12-15 | 21.00 | 20.72 | -0.36 | -1.71% | 20.65 | 21.22 | 357176 | 74759 | 1.31% |
| 2025-12-12 | 21.20 | 21.08 | -0.26 | -1.22% | 20.78 | 21.49 | 632318 | 133203 | 2.31% |
| 2025-12-11 | 21.87 | 21.34 | -0.55 | -2.51% | 21.34 | 21.87 | 322486 | 69574 | 1.18% |
| 2025-12-10 | 21.50 | 21.89 | 0.39 | 1.81% | 21.26 | 22.09 | 395997 | 86094 | 1.45% |
| 2025-12-09 | 21.72 | 21.50 | -0.18 | -0.83% | 21.40 | 21.82 | 241967 | 52187 | 0.89% |
| 2025-12-08 | 21.68 | 21.68 | 0.00 | 0.00% | 21.62 | 21.97 | 280381 | 61051 | 1.03% |
| 2025-12-05 | 21.92 | 21.68 | -0.33 | -1.50% | 21.52 | 21.92 | 246523 | 53523 | 0.90% |
| 2025-12-04 | 21.63 | 22.01 | 0.25 | 1.15% | 21.22 | 22.08 | 301974 | 65296 | 1.11% |
| 2025-12-03 | 22.27 | 21.76 | -0.67 | -2.99% | 21.63 | 22.42 | 277951 | 60990 | 1.02% |
| 2025-12-02 | 21.97 | 22.43 | 0.28 | 1.26% | 21.73 | 22.64 | 579069 | 128276 | 2.12% |
| 2025-12-01 | 21.78 | 22.15 | 0.96 | 4.53% | 21.31 | 22.17 | 558725 | 122147 | 2.05% |
| 2025-11-28 | 20.63 | 21.19 | 0.53 | 2.57% | 20.37 | 21.50 | 397326 | 83716 | 1.45% |
| 2025-11-27 | 20.80 | 20.66 | -0.08 | -0.39% | 20.61 | 21.21 | 273004 | 57170 | 1.00% |
| 2025-11-26 | 20.83 | 20.74 | -0.17 | -0.81% | 20.56 | 21.03 | 304945 | 63332 | 1.12% |
| 2025-11-25 | 20.91 | 20.91 | 0.15 | 0.72% | 20.80 | 21.33 | 234404 | 49322 | 0.86% |
| 2025-11-24 | 20.94 | 20.76 | -0.06 | -0.29% | 20.53 | 21.05 | 235164 | 48877 | 0.86% |
| 2025-11-21 | 21.15 | 20.82 | -0.63 | -2.94% | 20.63 | 21.64 | 289817 | 60798 | 1.06% |
| 2025-11-20 | 22.19 | 21.45 | -0.47 | -2.14% | 21.45 | 22.28 | 209945 | 45679 | 0.77% |
| 2025-11-19 | 21.70 | 21.92 | 0.03 | 0.14% | 21.37 | 22.18 | 307583 | 66980 | 1.13% |
| 2025-11-18 | 21.82 | 21.89 | -0.02 | -0.09% | 21.73 | 22.19 | 237095 | 51975 | 0.87% |
| 2025-11-17 | 22.00 | 21.91 | 0.10 | 0.46% | 21.71 | 22.37 | 222649 | 48926 | 0.82% |
| 2025-11-14 | 22.21 | 21.81 | -0.57 | -2.55% | 21.80 | 22.45 | 274951 | 60635 | 1.01% |
| 2025-11-13 | 22.15 | 22.38 | 0.20 | 0.90% | 22.08 | 22.71 | 291067 | 65253 | 1.07% |
| 2025-11-12 | 22.95 | 22.18 | -1.11 | -4.77% | 22.00 | 23.00 | 431291 | 96338 | 1.58% |
| 2025-11-11 | 24.05 | 23.29 | -0.76 | -3.16% | 23.26 | 24.18 | 437708 | 103130 | 1.60% |
| 2025-11-10 | 23.38 | 24.05 | 0.77 | 3.31% | 23.33 | 24.44 | 538667 | 129293 | 1.97% |
| 2025-11-07 | 22.90 | 23.28 | 0.15 | 0.65% | 22.70 | 23.83 | 399697 | 93414 | 1.46% |
| 2025-11-06 | 22.99 | 23.13 | 0.32 | 1.40% | 22.90 | 23.45 | 359584 | 83178 | 1.32% |
| 2025-11-05 | 22.51 | 22.81 | -0.21 | -0.91% | 22.49 | 22.99 | 277379 | 63131 | 1.02% |
| 2025-11-04 | 22.84 | 23.02 | 0.26 | 1.14% | 22.83 | 23.67 | 449509 | 104277 | 1.65% |
| 2025-11-03 | 22.70 | 22.76 | -0.10 | -0.44% | 22.28 | 23.17 | 438079 | 99035 | 1.60% |
| 2025-10-31 | 24.00 | 22.86 | -1.77 | -7.19% | 22.86 | 24.09 | 693115 | 161830 | 2.54% |
| 2025-10-30 | 25.12 | 24.63 | -0.56 | -2.22% | 24.49 | 25.22 | 426704 | 105762 | 1.56% |
| 2025-10-29 | 24.45 | 25.19 | 0.59 | 2.40% | 24.45 | 25.39 | 458115 | 113791 | 1.68% |
| 2025-10-28 | 24.68 | 24.60 | -0.18 | -0.73% | 24.40 | 25.46 | 457424 | 113927 | 1.67% |
| 2025-10-27 | 24.70 | 24.78 | 0.49 | 2.02% | 24.61 | 25.49 | 573060 | 143270 | 2.10% |