| 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 | 21.50 | 21.36 | -0.22 | -1.02% | 21.13 | 21.71 | 18586 | 3977 | 1.57% |
| 2026-02-03 | 21.42 | 21.58 | 0.38 | 1.79% | 21.16 | 21.64 | 20931 | 4494 | 1.76% |
| 2026-02-02 | 21.66 | 21.20 | -0.24 | -1.12% | 21.06 | 21.72 | 26559 | 5692 | 2.24% |
| 2026-01-30 | 21.02 | 21.44 | 0.36 | 1.71% | 20.71 | 21.60 | 40639 | 8588 | 3.43% |
| 2026-01-29 | 22.11 | 21.08 | -1.41 | -6.27% | 21.00 | 22.15 | 54331 | 11687 | 4.58% |
| 2026-01-28 | 23.29 | 22.49 | -0.68 | -2.93% | 22.38 | 23.33 | 32281 | 7290 | 2.72% |
| 2026-01-27 | 23.07 | 23.17 | 0.10 | 0.43% | 22.30 | 23.33 | 32473 | 7421 | 2.74% |
| 2026-01-26 | 24.10 | 23.07 | -0.94 | -3.92% | 22.81 | 24.49 | 46134 | 10787 | 3.89% |
| 2026-01-23 | 23.83 | 24.01 | 0.28 | 1.18% | 23.65 | 24.01 | 25796 | 6148 | 2.18% |
| 2026-01-22 | 23.61 | 23.73 | -0.06 | -0.25% | 23.56 | 24.12 | 21472 | 5114 | 1.81% |
| 2026-01-21 | 23.37 | 23.79 | 0.38 | 1.62% | 23.28 | 23.89 | 22361 | 5299 | 1.89% |
| 2026-01-20 | 23.82 | 23.41 | -0.41 | -1.72% | 23.20 | 24.13 | 26024 | 6139 | 2.19% |
| 2026-01-19 | 24.00 | 23.82 | -0.13 | -0.54% | 23.70 | 24.09 | 27411 | 6542 | 2.31% |
| 2026-01-16 | 23.39 | 23.95 | 0.59 | 2.53% | 23.30 | 24.05 | 40838 | 9699 | 3.44% |
| 2026-01-15 | 23.38 | 23.36 | -0.22 | -0.93% | 23.10 | 23.67 | 27125 | 6325 | 2.29% |
| 2026-01-14 | 23.70 | 23.58 | 0.14 | 0.60% | 23.21 | 24.30 | 55032 | 13046 | 4.64% |
| 2026-01-13 | 23.76 | 23.44 | -0.28 | -1.18% | 23.08 | 24.28 | 59274 | 14055 | 5.00% |
| 2026-01-12 | 23.30 | 23.72 | 0.30 | 1.28% | 23.23 | 23.86 | 45536 | 10726 | 3.84% |
| 2026-01-09 | 23.17 | 23.42 | 0.25 | 1.08% | 23.04 | 23.60 | 33373 | 7785 | 2.81% |
| 2026-01-08 | 22.73 | 23.17 | 0.41 | 1.80% | 22.68 | 23.65 | 35506 | 8248 | 2.99% |
| 2026-01-07 | 22.66 | 22.76 | -0.09 | -0.39% | 22.63 | 23.01 | 24233 | 5520 | 2.04% |
| 2026-01-06 | 22.99 | 22.85 | -0.05 | -0.22% | 22.82 | 23.30 | 26518 | 6104 | 2.24% |
| 2026-01-05 | 22.81 | 22.90 | 0.08 | 0.35% | 22.50 | 22.94 | 27506 | 6259 | 2.32% |
| 2025-12-31 | 23.04 | 22.82 | -0.05 | -0.22% | 22.61 | 23.11 | 22000 | 5013 | 1.85% |
| 2025-12-30 | 22.52 | 22.87 | 0.45 | 2.01% | 22.30 | 23.14 | 30214 | 6890 | 2.55% |
| 2025-12-29 | 22.57 | 22.42 | 0.17 | 0.76% | 22.15 | 22.66 | 26175 | 5872 | 2.21% |
| 2025-12-26 | 22.69 | 22.25 | -0.50 | -2.20% | 22.12 | 22.98 | 29041 | 6519 | 2.45% |
| 2025-12-25 | 22.25 | 22.75 | 0.50 | 2.25% | 22.01 | 22.76 | 32768 | 7361 | 2.76% |
| 2025-12-24 | 22.20 | 22.25 | 0.05 | 0.23% | 21.84 | 22.40 | 19868 | 4407 | 1.68% |
| 2025-12-23 | 21.29 | 22.20 | 0.81 | 3.79% | 21.29 | 22.40 | 48129 | 10617 | 4.06% |
| 2025-12-22 | 21.00 | 21.39 | 0.49 | 2.34% | 20.97 | 21.49 | 25864 | 5519 | 2.18% |
| 2025-12-19 | 20.55 | 20.90 | 0.36 | 1.75% | 20.55 | 20.99 | 17293 | 3605 | 1.46% |
| 2025-12-18 | 20.40 | 20.54 | 0.11 | 0.54% | 20.31 | 20.85 | 19349 | 3994 | 1.63% |
| 2025-12-17 | 20.35 | 20.43 | 0.10 | 0.49% | 19.94 | 20.54 | 19104 | 3857 | 1.61% |
| 2025-12-16 | 20.90 | 20.33 | -0.59 | -2.82% | 20.20 | 20.90 | 20224 | 4122 | 1.71% |
| 2025-12-15 | 20.99 | 20.92 | -0.20 | -0.95% | 20.57 | 21.06 | 23589 | 4916 | 1.99% |
| 2025-12-12 | 21.40 | 21.12 | -0.29 | -1.35% | 21.00 | 21.49 | 43616 | 9246 | 3.68% |
| 2025-12-11 | 22.23 | 21.41 | -0.71 | -3.21% | 21.33 | 22.29 | 29120 | 6303 | 2.46% |
| 2025-12-10 | 22.68 | 22.12 | -0.49 | -2.17% | 22.08 | 22.68 | 19664 | 4377 | 1.66% |
| 2025-12-09 | 22.98 | 22.61 | -0.33 | -1.44% | 22.52 | 23.07 | 18998 | 4322 | 1.60% |
| 2025-12-08 | 22.69 | 22.94 | 0.25 | 1.10% | 22.52 | 23.45 | 33192 | 7607 | 2.80% |
| 2025-12-05 | 21.88 | 22.69 | 0.62 | 2.81% | 21.80 | 22.80 | 22702 | 5078 | 1.91% |
| 2025-12-04 | 22.24 | 22.07 | 0.12 | 0.55% | 21.90 | 22.68 | 24385 | 5427 | 2.06% |
| 2025-12-03 | 22.19 | 21.95 | -0.24 | -1.08% | 21.73 | 22.43 | 14523 | 3189 | 1.22% |
| 2025-12-02 | 22.86 | 22.19 | -0.53 | -2.33% | 22.15 | 22.86 | 14588 | 3256 | 1.23% |
| 2025-12-01 | 22.68 | 22.72 | 0.16 | 0.71% | 22.50 | 22.96 | 14416 | 3281 | 1.22% |
| 2025-11-28 | 22.19 | 22.56 | 0.36 | 1.62% | 22.03 | 22.57 | 16542 | 3700 | 1.39% |
| 2025-11-27 | 22.26 | 22.20 | 0.05 | 0.23% | 22.09 | 22.48 | 12244 | 2732 | 1.03% |
| 2025-11-26 | 22.52 | 22.15 | -0.19 | -0.85% | 22.07 | 22.65 | 16577 | 3700 | 1.40% |
| 2025-11-25 | 22.68 | 22.34 | 0.00 | 0.00% | 22.31 | 22.68 | 15426 | 3472 | 1.30% |
| 2025-11-24 | 22.10 | 22.34 | 0.45 | 2.06% | 21.69 | 22.42 | 17971 | 3966 | 1.52% |
| 2025-11-21 | 22.12 | 21.89 | -0.55 | -2.45% | 21.42 | 22.35 | 26432 | 5799 | 2.23% |
| 2025-11-20 | 22.80 | 22.44 | -0.28 | -1.23% | 22.26 | 23.03 | 24721 | 5560 | 2.08% |
| 2025-11-19 | 23.54 | 22.72 | -0.82 | -3.48% | 22.71 | 23.82 | 26704 | 6171 | 2.25% |
| 2025-11-18 | 23.51 | 23.54 | 0.04 | 0.17% | 23.30 | 23.60 | 13558 | 3185 | 1.14% |
| 2025-11-17 | 23.29 | 23.50 | 0.25 | 1.08% | 23.26 | 23.77 | 19920 | 4685 | 1.68% |
| 2025-11-14 | 23.32 | 23.25 | -0.09 | -0.39% | 22.88 | 23.47 | 25359 | 5879 | 2.14% |
| 2025-11-13 | 23.17 | 23.34 | 0.09 | 0.39% | 23.17 | 23.43 | 16043 | 3738 | 1.35% |
| 2025-11-12 | 23.70 | 23.25 | -0.45 | -1.90% | 23.16 | 23.94 | 22929 | 5364 | 1.93% |
| 2025-11-11 | 24.00 | 23.70 | -0.16 | -0.67% | 23.52 | 24.08 | 20583 | 4896 | 1.74% |
| 2025-11-10 | 24.04 | 23.86 | -0.35 | -1.45% | 23.67 | 24.48 | 28717 | 6872 | 2.42% |
| 2025-11-07 | 24.60 | 24.21 | -0.53 | -2.14% | 24.10 | 24.73 | 26270 | 6363 | 2.21% |
| 2025-11-06 | 24.38 | 24.74 | 0.52 | 2.15% | 23.89 | 24.78 | 33171 | 8106 | 2.80% |
| 2025-11-05 | 24.18 | 24.22 | -0.17 | -0.70% | 23.82 | 24.40 | 23500 | 5663 | 1.98% |
| 2025-11-04 | 24.88 | 24.39 | -0.42 | -1.69% | 23.79 | 24.88 | 47214 | 11414 | 3.98% |
| 2025-11-03 | 25.25 | 24.81 | -0.63 | -2.48% | 24.56 | 25.53 | 35872 | 8929 | 3.02% |
| 2025-10-31 | 25.33 | 25.44 | 0.04 | 0.16% | 25.18 | 26.00 | 42372 | 10849 | 3.57% |
| 2025-10-30 | 25.93 | 25.40 | -0.53 | -2.04% | 25.30 | 26.53 | 36653 | 9437 | 3.09% |
| 2025-10-29 | 26.41 | 25.93 | -0.22 | -0.84% | 25.59 | 26.82 | 42534 | 11106 | 3.59% |
| 2025-10-28 | 26.80 | 26.15 | -0.62 | -2.32% | 25.92 | 28.50 | 77501 | 20953 | 6.53% |