| 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 | 23.26 | 25.11 | 1.86 | 8.00% | 23.03 | 25.48 | 72256 | 17677 | 6.00% |
| 2026-02-02 | 22.41 | 23.25 | 0.50 | 2.20% | 22.00 | 24.50 | 62707 | 14600 | 5.20% |
| 2026-01-30 | 21.80 | 22.75 | 0.53 | 2.39% | 21.69 | 23.41 | 31147 | 6988 | 2.59% |
| 2026-01-29 | 21.99 | 22.22 | 0.54 | 2.49% | 21.52 | 22.53 | 19086 | 4213 | 1.58% |
| 2026-01-28 | 21.74 | 21.68 | -0.27 | -1.23% | 21.67 | 22.17 | 10000 | 2189 | 0.83% |
| 2026-01-27 | 21.96 | 21.95 | 0.18 | 0.83% | 21.08 | 22.07 | 12153 | 2629 | 1.01% |
| 2026-01-26 | 22.36 | 21.77 | -0.42 | -1.89% | 21.61 | 22.43 | 12059 | 2641 | 1.00% |
| 2026-01-23 | 22.05 | 22.19 | -0.19 | -0.85% | 21.96 | 22.38 | 10925 | 2413 | 0.91% |
| 2026-01-22 | 21.97 | 22.38 | 0.40 | 1.82% | 21.89 | 22.44 | 13741 | 3052 | 1.14% |
| 2026-01-21 | 21.91 | 21.98 | 0.17 | 0.78% | 21.65 | 22.07 | 9254 | 2020 | 0.77% |
| 2026-01-20 | 22.06 | 21.81 | -0.25 | -1.13% | 21.64 | 22.08 | 8210 | 1797 | 0.68% |
| 2026-01-19 | 21.40 | 22.06 | 0.55 | 2.56% | 21.16 | 22.09 | 11188 | 2436 | 0.93% |
| 2026-01-16 | 21.43 | 21.51 | 0.08 | 0.37% | 21.24 | 21.59 | 8994 | 1924 | 0.75% |
| 2026-01-15 | 21.27 | 21.43 | 0.17 | 0.80% | 21.00 | 21.44 | 8391 | 1787 | 0.70% |
| 2026-01-14 | 21.14 | 21.26 | 0.16 | 0.76% | 20.90 | 21.63 | 13378 | 2847 | 1.11% |
| 2026-01-13 | 21.14 | 21.10 | 0.31 | 1.49% | 20.72 | 21.49 | 17841 | 3778 | 1.48% |
| 2026-01-12 | 20.62 | 20.79 | 0.17 | 0.82% | 20.50 | 20.88 | 10941 | 2267 | 0.91% |
| 2026-01-09 | 20.55 | 20.62 | 0.07 | 0.34% | 20.36 | 20.67 | 9643 | 1978 | 0.80% |
| 2026-01-08 | 20.53 | 20.55 | 0.02 | 0.10% | 20.37 | 20.75 | 11445 | 2352 | 0.95% |
| 2026-01-07 | 20.82 | 20.53 | -0.19 | -0.92% | 20.36 | 20.92 | 13909 | 2870 | 1.15% |
| 2026-01-06 | 20.98 | 20.72 | -0.18 | -0.86% | 20.70 | 21.07 | 9461 | 1974 | 0.79% |
| 2026-01-05 | 20.21 | 20.90 | 0.67 | 3.31% | 20.21 | 20.91 | 19880 | 4116 | 1.65% |
| 2025-12-31 | 19.90 | 20.23 | 0.17 | 0.85% | 19.85 | 20.33 | 5817 | 1172 | 0.48% |
| 2025-12-30 | 20.09 | 20.06 | 0.01 | 0.05% | 19.80 | 20.33 | 8779 | 1760 | 0.73% |
| 2025-12-29 | 20.07 | 20.05 | 0.10 | 0.50% | 19.80 | 20.09 | 8872 | 1765 | 0.74% |
| 2025-12-26 | 20.12 | 19.95 | -0.16 | -0.80% | 19.91 | 20.34 | 7125 | 1430 | 0.59% |
| 2025-12-25 | 19.95 | 20.11 | 0.17 | 0.85% | 19.80 | 20.17 | 5083 | 1017 | 0.42% |
| 2025-12-24 | 19.65 | 19.94 | 0.20 | 1.01% | 19.65 | 20.07 | 4550 | 908 | 0.38% |
| 2025-12-23 | 19.98 | 19.74 | -0.14 | -0.70% | 19.71 | 19.98 | 4443 | 880 | 0.37% |
| 2025-12-22 | 19.76 | 19.88 | 0.10 | 0.51% | 19.76 | 20.03 | 7561 | 1503 | 0.63% |
| 2025-12-19 | 19.44 | 19.78 | 0.31 | 1.59% | 19.25 | 19.78 | 4569 | 897 | 0.38% |
| 2025-12-18 | 19.14 | 19.47 | 0.33 | 1.72% | 18.95 | 19.64 | 7420 | 1443 | 0.62% |
| 2025-12-17 | 18.98 | 19.14 | 0.16 | 0.84% | 18.70 | 19.26 | 6092 | 1157 | 0.51% |
| 2025-12-16 | 19.65 | 18.98 | -0.61 | -3.11% | 18.92 | 19.65 | 8384 | 1606 | 0.70% |
| 2025-12-15 | 19.56 | 19.59 | 0.03 | 0.15% | 19.21 | 19.75 | 5353 | 1043 | 0.44% |
| 2025-12-12 | 19.52 | 19.56 | 0.04 | 0.20% | 19.42 | 19.84 | 6157 | 1209 | 0.51% |
| 2025-12-11 | 20.03 | 19.52 | -0.51 | -2.55% | 19.51 | 20.13 | 9186 | 1814 | 0.76% |
| 2025-12-10 | 20.24 | 20.03 | -0.21 | -1.04% | 19.99 | 20.43 | 7970 | 1605 | 0.66% |
| 2025-12-09 | 20.32 | 20.24 | -0.10 | -0.49% | 20.11 | 20.48 | 7210 | 1463 | 0.60% |
| 2025-12-08 | 20.28 | 20.34 | 0.29 | 1.45% | 20.07 | 20.44 | 7183 | 1454 | 0.60% |
| 2025-12-05 | 19.90 | 20.05 | 0.10 | 0.50% | 19.75 | 20.13 | 8913 | 1777 | 0.74% |
| 2025-12-04 | 20.13 | 19.95 | -0.18 | -0.89% | 19.83 | 20.34 | 6995 | 1402 | 0.58% |
| 2025-12-03 | 20.21 | 20.13 | 0.02 | 0.10% | 19.95 | 20.28 | 6498 | 1304 | 0.54% |
| 2025-12-02 | 20.60 | 20.11 | -0.39 | -1.90% | 20.00 | 20.60 | 9652 | 1947 | 0.80% |
| 2025-12-01 | 20.31 | 20.50 | -0.27 | -1.30% | 20.31 | 20.90 | 8082 | 1667 | 0.67% |
| 2025-11-28 | 20.50 | 20.77 | 0.35 | 1.71% | 20.02 | 20.77 | 6626 | 1357 | 0.55% |
| 2025-11-27 | 20.03 | 20.42 | 0.48 | 2.41% | 19.93 | 20.59 | 9395 | 1910 | 0.78% |
| 2025-11-26 | 20.31 | 19.94 | -0.28 | -1.38% | 19.89 | 20.46 | 9566 | 1931 | 0.79% |
| 2025-11-25 | 20.02 | 20.22 | 0.22 | 1.10% | 20.02 | 20.61 | 8533 | 1740 | 0.71% |
| 2025-11-24 | 20.15 | 20.00 | 0.18 | 0.91% | 19.80 | 20.19 | 8646 | 1733 | 0.72% |
| 2025-11-21 | 20.60 | 19.82 | -0.89 | -4.30% | 19.72 | 20.87 | 17538 | 3536 | 1.46% |
| 2025-11-20 | 21.70 | 20.71 | -0.99 | -4.56% | 20.61 | 21.84 | 23781 | 5005 | 1.97% |
| 2025-11-19 | 22.05 | 21.70 | -0.35 | -1.59% | 21.43 | 22.31 | 8393 | 1822 | 0.70% |
| 2025-11-18 | 22.30 | 22.05 | -0.25 | -1.12% | 21.91 | 22.39 | 10354 | 2291 | 0.86% |
| 2025-11-17 | 22.33 | 22.30 | 0.08 | 0.36% | 22.08 | 22.46 | 9440 | 2102 | 0.78% |
| 2025-11-14 | 22.03 | 22.22 | 0.06 | 0.27% | 21.99 | 22.59 | 13454 | 3002 | 1.12% |
| 2025-11-13 | 21.86 | 22.16 | 0.30 | 1.37% | 21.54 | 22.34 | 12062 | 2667 | 1.00% |
| 2025-11-12 | 21.89 | 21.86 | 0.00 | 0.00% | 21.52 | 22.00 | 9246 | 2015 | 0.77% |
| 2025-11-11 | 22.20 | 21.86 | -0.10 | -0.46% | 21.83 | 22.30 | 9966 | 2193 | 0.83% |
| 2025-11-10 | 22.06 | 21.96 | -0.10 | -0.45% | 21.67 | 22.17 | 16262 | 3557 | 1.35% |
| 2025-11-07 | 21.49 | 22.06 | 0.56 | 2.60% | 21.34 | 22.18 | 20662 | 4542 | 1.72% |
| 2025-11-06 | 21.63 | 21.50 | -0.13 | -0.60% | 21.25 | 21.63 | 11133 | 2383 | 0.92% |
| 2025-11-05 | 21.18 | 21.63 | 0.45 | 2.12% | 21.07 | 21.68 | 11596 | 2484 | 0.96% |
| 2025-11-04 | 21.74 | 21.18 | -0.56 | -2.58% | 21.10 | 21.74 | 10479 | 2237 | 0.87% |
| 2025-11-03 | 21.65 | 21.74 | 0.30 | 1.40% | 21.30 | 21.92 | 16792 | 3629 | 1.39% |
| 2025-10-31 | 21.29 | 21.44 | 0.37 | 1.76% | 21.01 | 21.65 | 13355 | 2864 | 1.11% |
| 2025-10-30 | 21.38 | 21.07 | -0.31 | -1.45% | 21.07 | 21.52 | 10988 | 2331 | 0.91% |
| 2025-10-29 | 21.52 | 21.38 | 0.09 | 0.42% | 21.10 | 21.52 | 11559 | 2463 | 0.96% |
| 2025-10-28 | 22.58 | 21.29 | -1.50 | -6.58% | 21.10 | 22.69 | 33775 | 7280 | 2.80% |
| 2025-10-27 | 22.64 | 22.79 | 0.35 | 1.56% | 22.44 | 22.95 | 10637 | 2421 | 0.88% |