| 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 | 23.06 | 22.58 | -0.66 | -2.84% | 22.31 | 23.10 | 73323 | 16573 | 3.95% |
| 2026-02-03 | 23.10 | 23.24 | 0.56 | 2.47% | 22.82 | 23.46 | 61950 | 14336 | 3.33% |
| 2026-02-02 | 23.87 | 22.68 | -1.31 | -5.46% | 22.61 | 23.87 | 86627 | 20028 | 4.66% |
| 2026-01-30 | 24.28 | 23.99 | -0.34 | -1.40% | 23.38 | 24.39 | 103634 | 24780 | 5.58% |
| 2026-01-29 | 25.57 | 24.33 | -1.20 | -4.70% | 24.19 | 25.76 | 137078 | 34022 | 7.38% |
| 2026-01-28 | 24.99 | 25.53 | 0.88 | 3.57% | 24.90 | 26.50 | 226233 | 58226 | 12.18% |
| 2026-01-27 | 22.90 | 24.65 | 1.70 | 7.41% | 22.65 | 24.76 | 175532 | 41952 | 9.45% |
| 2026-01-26 | 23.73 | 22.95 | -0.81 | -3.41% | 22.69 | 23.90 | 91280 | 21106 | 4.91% |
| 2026-01-23 | 23.51 | 23.76 | 0.12 | 0.51% | 23.43 | 23.78 | 81115 | 19147 | 4.37% |
| 2026-01-22 | 24.05 | 23.64 | -0.15 | -0.63% | 23.50 | 24.06 | 89420 | 21212 | 4.81% |
| 2026-01-21 | 23.11 | 23.79 | 0.48 | 2.06% | 23.04 | 23.86 | 98595 | 23331 | 5.31% |
| 2026-01-20 | 23.14 | 23.31 | 0.17 | 0.73% | 23.01 | 23.98 | 116193 | 27309 | 6.25% |
| 2026-01-19 | 23.50 | 23.14 | -0.18 | -0.77% | 23.10 | 23.86 | 84561 | 19751 | 4.55% |
| 2026-01-16 | 22.72 | 23.32 | 0.72 | 3.19% | 22.72 | 23.57 | 120771 | 28023 | 6.50% |
| 2026-01-15 | 22.48 | 22.60 | 0.01 | 0.04% | 22.24 | 22.65 | 46110 | 10341 | 2.48% |
| 2026-01-14 | 22.47 | 22.59 | 0.09 | 0.40% | 22.28 | 23.00 | 68929 | 15642 | 3.78% |
| 2026-01-13 | 22.98 | 22.50 | -0.59 | -2.56% | 22.45 | 23.10 | 67351 | 15337 | 3.69% |
| 2026-01-12 | 22.75 | 23.09 | 0.40 | 1.76% | 22.50 | 23.10 | 76110 | 17383 | 4.17% |
| 2026-01-09 | 22.35 | 22.69 | 0.29 | 1.29% | 22.23 | 22.71 | 59400 | 13357 | 3.26% |
| 2026-01-08 | 22.18 | 22.40 | 0.14 | 0.63% | 22.18 | 22.61 | 50636 | 11354 | 2.78% |
| 2026-01-07 | 22.33 | 22.26 | 0.00 | 0.00% | 22.11 | 22.43 | 54602 | 12165 | 2.99% |
| 2026-01-06 | 21.90 | 22.26 | 0.38 | 1.74% | 21.74 | 22.37 | 56355 | 12502 | 3.09% |
| 2026-01-05 | 21.30 | 21.88 | 0.71 | 3.35% | 21.26 | 21.91 | 45350 | 9855 | 2.49% |
| 2025-12-31 | 21.49 | 21.17 | -0.25 | -1.17% | 21.13 | 21.65 | 28294 | 6011 | 1.55% |
| 2025-12-30 | 21.37 | 21.42 | 0.03 | 0.14% | 21.32 | 21.67 | 35215 | 7576 | 1.93% |
| 2025-12-29 | 21.60 | 21.39 | -0.29 | -1.34% | 21.38 | 21.74 | 26939 | 5802 | 1.48% |
| 2025-12-26 | 21.93 | 21.68 | -0.25 | -1.14% | 21.65 | 22.01 | 33325 | 7265 | 1.83% |
| 2025-12-25 | 21.80 | 21.93 | 0.18 | 0.83% | 21.69 | 21.95 | 25882 | 5654 | 1.42% |
| 2025-12-24 | 21.40 | 21.75 | 0.38 | 1.78% | 21.36 | 21.78 | 27377 | 5918 | 1.50% |
| 2025-12-23 | 21.59 | 21.37 | -0.12 | -0.56% | 21.26 | 21.64 | 29218 | 6274 | 1.60% |
| 2025-12-22 | 21.39 | 21.49 | 0.22 | 1.03% | 21.21 | 21.64 | 27261 | 5859 | 1.50% |
| 2025-12-19 | 21.28 | 21.27 | 0.15 | 0.71% | 21.16 | 21.37 | 21267 | 4524 | 1.17% |
| 2025-12-18 | 20.85 | 21.12 | 0.15 | 0.72% | 20.73 | 21.26 | 23395 | 4939 | 1.28% |
| 2025-12-17 | 20.83 | 20.97 | 0.17 | 0.82% | 20.40 | 21.07 | 34685 | 7179 | 1.90% |
| 2025-12-16 | 21.27 | 20.80 | -0.40 | -1.89% | 20.76 | 21.27 | 26100 | 5458 | 1.43% |
| 2025-12-15 | 21.61 | 21.20 | -0.60 | -2.75% | 21.20 | 21.74 | 30170 | 6482 | 1.65% |
| 2025-12-12 | 21.58 | 21.80 | 0.31 | 1.44% | 21.36 | 21.85 | 33215 | 7205 | 1.82% |
| 2025-12-11 | 21.90 | 21.49 | -0.40 | -1.83% | 21.48 | 21.91 | 25631 | 5554 | 1.41% |
| 2025-12-10 | 21.98 | 21.89 | -0.16 | -0.73% | 21.66 | 22.05 | 25329 | 5529 | 1.39% |
| 2025-12-09 | 22.23 | 22.05 | -0.25 | -1.12% | 22.01 | 22.32 | 24456 | 5410 | 1.34% |
| 2025-12-08 | 21.92 | 22.30 | 0.39 | 1.78% | 21.92 | 22.36 | 37688 | 8385 | 2.07% |
| 2025-12-05 | 21.76 | 21.91 | 0.29 | 1.34% | 21.31 | 21.94 | 26840 | 5816 | 1.47% |
| 2025-12-04 | 21.61 | 21.62 | -0.13 | -0.60% | 21.36 | 21.80 | 24066 | 5191 | 1.32% |
| 2025-12-03 | 22.10 | 21.75 | -0.25 | -1.14% | 21.60 | 22.17 | 27402 | 5963 | 1.50% |
| 2025-12-02 | 22.33 | 22.00 | -0.42 | -1.87% | 21.98 | 22.39 | 29682 | 6563 | 1.63% |
| 2025-12-01 | 22.16 | 22.42 | 0.26 | 1.17% | 22.05 | 22.49 | 42219 | 9406 | 2.32% |
| 2025-11-28 | 22.00 | 22.16 | 0.19 | 0.86% | 21.82 | 22.29 | 26556 | 5854 | 1.46% |
| 2025-11-27 | 21.55 | 21.97 | 0.36 | 1.67% | 21.55 | 22.45 | 50006 | 11038 | 2.74% |
| 2025-11-26 | 21.55 | 21.61 | 0.07 | 0.32% | 21.45 | 21.87 | 29733 | 6447 | 1.63% |
| 2025-11-25 | 21.35 | 21.54 | 0.34 | 1.60% | 21.21 | 21.86 | 36101 | 7803 | 1.98% |
| 2025-11-24 | 21.00 | 21.20 | 0.33 | 1.58% | 20.80 | 21.28 | 32182 | 6770 | 1.76% |
| 2025-11-21 | 21.82 | 20.87 | -1.08 | -4.92% | 20.82 | 21.93 | 54378 | 11528 | 2.98% |
| 2025-11-20 | 22.23 | 21.95 | 0.00 | 0.00% | 21.88 | 22.24 | 20085 | 4424 | 1.10% |
| 2025-11-19 | 22.26 | 21.95 | -0.31 | -1.39% | 21.80 | 22.28 | 32455 | 7142 | 1.78% |
| 2025-11-18 | 22.04 | 22.26 | 0.18 | 0.82% | 21.93 | 22.35 | 38018 | 8445 | 2.08% |
| 2025-11-17 | 22.21 | 22.08 | 0.00 | 0.00% | 21.97 | 22.23 | 24588 | 5424 | 1.35% |
| 2025-11-14 | 22.30 | 22.08 | -0.38 | -1.69% | 22.07 | 22.39 | 38472 | 8551 | 2.11% |
| 2025-11-13 | 22.33 | 22.46 | 0.17 | 0.76% | 22.20 | 22.51 | 36527 | 8183 | 2.00% |
| 2025-11-12 | 22.41 | 22.29 | -0.10 | -0.45% | 22.10 | 22.51 | 39866 | 8874 | 2.19% |
| 2025-11-11 | 22.99 | 22.39 | -0.60 | -2.61% | 22.30 | 23.18 | 70349 | 15967 | 3.86% |
| 2025-11-10 | 22.90 | 22.99 | 0.13 | 0.57% | 22.72 | 23.07 | 38952 | 8916 | 2.14% |
| 2025-11-07 | 23.10 | 22.86 | -0.39 | -1.68% | 22.85 | 23.16 | 46416 | 10658 | 2.55% |
| 2025-11-06 | 23.27 | 23.25 | 0.05 | 0.22% | 22.98 | 23.39 | 49239 | 11435 | 2.70% |
| 2025-11-05 | 22.82 | 23.20 | -0.16 | -0.68% | 22.82 | 23.30 | 43862 | 10133 | 2.41% |
| 2025-11-04 | 23.71 | 23.36 | -0.40 | -1.68% | 23.16 | 23.85 | 52135 | 12233 | 2.86% |
| 2025-11-03 | 24.39 | 23.76 | -0.72 | -2.94% | 23.22 | 24.40 | 99022 | 23395 | 5.43% |
| 2025-10-31 | 25.10 | 24.48 | -3.01 | -10.95% | 24.01 | 25.20 | 175305 | 43244 | 9.61% |
| 2025-10-30 | 27.30 | 27.49 | 0.12 | 0.44% | 27.05 | 28.08 | 105376 | 28934 | 5.78% |
| 2025-10-29 | 27.12 | 27.37 | 0.17 | 0.63% | 26.96 | 27.44 | 51269 | 13950 | 2.81% |
| 2025-10-28 | 27.22 | 27.20 | -0.38 | -1.38% | 26.84 | 27.51 | 67069 | 18206 | 3.68% |
| 2025-10-27 | 26.49 | 27.58 | 1.33 | 5.07% | 26.34 | 27.64 | 110815 | 29874 | 6.08% |