| 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 | 22.30 | 22.72 | 0.48 | 2.16% | 22.27 | 22.79 | 18848 | 4246 | 1.25% |
| 2026-02-02 | 22.00 | 22.24 | -1.26 | -5.36% | 22.00 | 22.98 | 29409 | 6613 | 1.95% |
| 2026-01-30 | 23.56 | 23.50 | -0.26 | -1.09% | 22.72 | 23.63 | 27735 | 6441 | 1.84% |
| 2026-01-29 | 23.90 | 23.76 | -0.26 | -1.08% | 23.35 | 24.50 | 27140 | 6500 | 1.80% |
| 2026-01-28 | 24.75 | 24.02 | -0.39 | -1.60% | 23.86 | 25.12 | 32488 | 7939 | 2.15% |
| 2026-01-27 | 23.93 | 24.41 | 0.59 | 2.48% | 23.34 | 24.41 | 25076 | 5987 | 1.66% |
| 2026-01-26 | 25.22 | 23.82 | -1.39 | -5.51% | 23.62 | 25.37 | 41822 | 10124 | 2.77% |
| 2026-01-23 | 24.58 | 25.21 | 0.83 | 3.40% | 24.38 | 25.33 | 31726 | 7926 | 2.10% |
| 2026-01-22 | 23.91 | 24.38 | 0.47 | 1.97% | 23.90 | 24.54 | 28809 | 7007 | 1.91% |
| 2026-01-21 | 24.06 | 23.91 | -0.22 | -0.91% | 23.82 | 24.32 | 31907 | 7670 | 2.11% |
| 2026-01-20 | 25.49 | 24.13 | -1.21 | -4.78% | 23.85 | 25.53 | 41060 | 10083 | 2.72% |
| 2026-01-19 | 25.28 | 25.34 | 0.00 | 0.00% | 24.67 | 25.48 | 32111 | 8100 | 2.13% |
| 2026-01-16 | 26.10 | 25.34 | -0.68 | -2.61% | 25.10 | 26.26 | 49451 | 12617 | 3.28% |
| 2026-01-15 | 27.82 | 26.02 | -0.59 | -2.22% | 25.89 | 28.30 | 79844 | 21524 | 5.29% |
| 2026-01-14 | 26.47 | 26.61 | 0.48 | 1.84% | 25.80 | 27.33 | 84106 | 22413 | 5.57% |
| 2026-01-13 | 28.22 | 26.13 | -2.06 | -7.31% | 26.10 | 28.32 | 82885 | 22364 | 5.49% |
| 2026-01-12 | 26.81 | 28.19 | 1.59 | 5.98% | 26.81 | 28.32 | 96049 | 26513 | 6.36% |
| 2026-01-09 | 25.60 | 26.60 | 1.24 | 4.89% | 25.60 | 26.67 | 82849 | 21784 | 5.49% |
| 2026-01-08 | 25.20 | 25.36 | -0.20 | -0.78% | 24.94 | 25.53 | 57079 | 14418 | 3.78% |
| 2026-01-07 | 24.38 | 25.56 | 1.06 | 4.33% | 23.93 | 25.78 | 86430 | 21428 | 5.73% |
| 2026-01-06 | 24.58 | 24.50 | -0.16 | -0.65% | 24.10 | 24.66 | 42513 | 10353 | 2.82% |
| 2026-01-05 | 24.92 | 24.66 | 0.22 | 0.90% | 24.00 | 24.98 | 46512 | 11413 | 3.08% |
| 2025-12-31 | 24.15 | 24.44 | 0.36 | 1.50% | 23.76 | 24.59 | 43501 | 10525 | 2.88% |
| 2025-12-30 | 23.79 | 24.08 | 0.29 | 1.22% | 23.65 | 24.86 | 52097 | 12694 | 3.45% |
| 2025-12-29 | 24.45 | 23.79 | -0.71 | -2.90% | 23.55 | 24.50 | 45290 | 10828 | 3.00% |
| 2025-12-26 | 24.30 | 24.50 | 0.42 | 1.74% | 23.95 | 24.93 | 63059 | 15462 | 4.18% |
| 2025-12-25 | 23.51 | 24.08 | 0.31 | 1.30% | 23.14 | 24.20 | 50480 | 11977 | 3.34% |
| 2025-12-24 | 23.44 | 23.77 | 0.19 | 0.81% | 22.64 | 24.02 | 58370 | 13637 | 3.87% |
| 2025-12-23 | 25.50 | 23.58 | -0.36 | -1.50% | 23.57 | 25.97 | 69135 | 17160 | 4.58% |
| 2025-12-22 | 23.10 | 23.94 | 0.84 | 3.64% | 22.79 | 24.10 | 46809 | 10989 | 3.10% |
| 2025-12-19 | 22.64 | 23.10 | 0.55 | 2.44% | 22.60 | 23.53 | 34006 | 7891 | 2.25% |
| 2025-12-18 | 22.18 | 22.55 | -0.06 | -0.27% | 22.16 | 23.38 | 33112 | 7555 | 2.19% |
| 2025-12-17 | 23.08 | 22.61 | -0.44 | -1.91% | 21.66 | 23.49 | 46949 | 10506 | 3.11% |
| 2025-12-16 | 23.31 | 23.05 | -0.36 | -1.54% | 22.81 | 24.12 | 38697 | 9047 | 2.56% |
| 2025-12-15 | 25.00 | 23.41 | -1.72 | -6.84% | 23.38 | 25.00 | 57417 | 13728 | 3.80% |
| 2025-12-12 | 25.60 | 25.13 | -0.73 | -2.82% | 24.88 | 25.98 | 65167 | 16579 | 4.32% |
| 2025-12-11 | 24.97 | 25.86 | 0.89 | 3.56% | 24.54 | 26.16 | 85881 | 21924 | 5.69% |
| 2025-12-10 | 24.14 | 24.97 | 0.76 | 3.14% | 23.70 | 25.38 | 77083 | 19039 | 5.11% |
| 2025-12-09 | 23.77 | 24.21 | 0.23 | 0.96% | 23.57 | 24.35 | 46096 | 11043 | 3.05% |
| 2025-12-08 | 24.42 | 23.98 | 0.06 | 0.25% | 23.70 | 25.38 | 80604 | 19636 | 5.34% |
| 2025-12-05 | 23.73 | 23.92 | 0.61 | 2.62% | 22.77 | 24.04 | 60419 | 14196 | 4.00% |
| 2025-12-04 | 23.96 | 23.31 | -0.56 | -2.35% | 22.88 | 24.22 | 72894 | 17165 | 4.83% |
| 2025-12-03 | 23.66 | 23.87 | 0.23 | 0.97% | 23.33 | 24.88 | 116029 | 28082 | 7.69% |
| 2025-12-02 | 24.38 | 23.64 | -0.42 | -1.75% | 23.24 | 24.38 | 64363 | 15148 | 4.26% |
| 2025-12-01 | 23.03 | 24.06 | -0.60 | -2.43% | 23.00 | 24.10 | 146222 | 34418 | 9.69% |
| 2025-11-28 | 20.67 | 24.66 | 4.11 | 20.00% | 20.49 | 24.66 | 153162 | 35633 | 10.15% |
| 2025-11-27 | 20.50 | 20.55 | 0.03 | 0.15% | 20.25 | 20.73 | 15138 | 3104 | 1.00% |
| 2025-11-26 | 20.97 | 20.52 | -0.45 | -2.15% | 20.47 | 21.22 | 25683 | 5335 | 1.70% |
| 2025-11-25 | 20.67 | 20.97 | 0.34 | 1.65% | 20.66 | 21.34 | 37024 | 7806 | 2.45% |
| 2025-11-24 | 19.45 | 20.63 | 1.33 | 6.89% | 19.34 | 20.79 | 31311 | 6314 | 2.07% |
| 2025-11-21 | 19.91 | 19.30 | -0.78 | -3.88% | 19.30 | 20.38 | 20662 | 4076 | 1.37% |
| 2025-11-20 | 20.34 | 20.08 | -0.24 | -1.18% | 20.08 | 20.65 | 20201 | 4092 | 1.34% |
| 2025-11-19 | 21.06 | 20.32 | -0.71 | -3.38% | 20.32 | 21.26 | 22566 | 4667 | 1.49% |
| 2025-11-18 | 20.66 | 21.03 | 0.35 | 1.69% | 20.56 | 21.31 | 27765 | 5822 | 1.84% |
| 2025-11-17 | 20.53 | 20.68 | 0.22 | 1.08% | 20.40 | 20.84 | 22529 | 4656 | 1.49% |
| 2025-11-14 | 20.40 | 20.46 | -0.02 | -0.10% | 20.40 | 20.66 | 19801 | 4061 | 1.31% |
| 2025-11-13 | 20.49 | 20.48 | 0.07 | 0.34% | 20.28 | 20.50 | 15755 | 3215 | 1.04% |
| 2025-11-12 | 20.78 | 20.41 | -0.35 | -1.69% | 20.25 | 20.86 | 15046 | 3078 | 1.00% |
| 2025-11-11 | 20.91 | 20.76 | -0.12 | -0.57% | 20.70 | 20.99 | 15066 | 3140 | 1.00% |
| 2025-11-10 | 20.76 | 20.88 | 0.09 | 0.43% | 20.73 | 21.16 | 14502 | 3024 | 0.96% |
| 2025-11-07 | 21.03 | 20.79 | -0.22 | -1.05% | 20.72 | 21.04 | 16078 | 3351 | 1.07% |
| 2025-11-06 | 21.60 | 21.01 | -0.67 | -3.09% | 20.96 | 21.60 | 29788 | 6308 | 1.97% |
| 2025-11-05 | 21.65 | 21.68 | -0.13 | -0.60% | 21.47 | 22.03 | 13302 | 2887 | 0.88% |
| 2025-11-04 | 22.15 | 21.81 | -0.47 | -2.11% | 21.60 | 22.15 | 18674 | 4073 | 1.24% |
| 2025-11-03 | 21.99 | 22.28 | 0.45 | 2.06% | 21.83 | 22.38 | 26114 | 5769 | 1.73% |
| 2025-10-31 | 21.14 | 21.83 | 0.71 | 3.36% | 21.01 | 21.90 | 29589 | 6408 | 1.96% |
| 2025-10-30 | 20.85 | 21.12 | 0.27 | 1.29% | 20.71 | 21.68 | 35221 | 7473 | 2.33% |
| 2025-10-29 | 21.11 | 20.85 | -0.16 | -0.76% | 20.75 | 21.11 | 18682 | 3895 | 1.24% |
| 2025-10-28 | 21.00 | 21.01 | 0.06 | 0.29% | 20.72 | 21.21 | 16530 | 3471 | 1.10% |
| 2025-10-27 | 21.00 | 20.95 | 0.13 | 0.62% | 20.64 | 21.17 | 19485 | 4071 | 1.29% |