| 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 | 22.75 | 22.98 | 0.50 | 2.22% | 22.63 | 23.34 | 38473 | 8847 | 2.29% |
| 2026-02-02 | 23.20 | 22.48 | -0.77 | -3.31% | 22.20 | 23.24 | 49533 | 11266 | 2.95% |
| 2026-01-30 | 22.88 | 23.25 | -0.13 | -0.56% | 22.64 | 23.42 | 42864 | 9889 | 2.55% |
| 2026-01-29 | 22.74 | 23.38 | 0.48 | 2.10% | 22.31 | 23.59 | 62979 | 14652 | 3.75% |
| 2026-01-28 | 21.64 | 22.90 | 1.17 | 5.38% | 21.40 | 23.09 | 87035 | 19582 | 5.19% |
| 2026-01-27 | 20.27 | 21.73 | 1.53 | 7.57% | 19.91 | 22.10 | 88326 | 18587 | 5.26% |
| 2026-01-26 | 20.22 | 20.20 | -0.02 | -0.10% | 20.00 | 20.59 | 37873 | 7667 | 2.26% |
| 2026-01-23 | 19.81 | 20.22 | 0.32 | 1.61% | 19.70 | 20.85 | 57069 | 11639 | 3.40% |
| 2026-01-22 | 20.35 | 19.90 | -0.25 | -1.24% | 19.80 | 20.45 | 32667 | 6529 | 1.95% |
| 2026-01-21 | 18.78 | 20.15 | 1.41 | 7.52% | 18.65 | 20.54 | 64067 | 12742 | 3.82% |
| 2026-01-20 | 19.02 | 18.74 | -0.26 | -1.37% | 18.71 | 19.08 | 19475 | 3669 | 1.16% |
| 2026-01-19 | 18.31 | 19.00 | 0.69 | 3.77% | 18.24 | 19.17 | 29268 | 5490 | 1.74% |
| 2026-01-16 | 18.25 | 18.31 | 0.13 | 0.72% | 18.08 | 18.37 | 16737 | 3053 | 1.00% |
| 2026-01-15 | 18.11 | 18.18 | 0.05 | 0.28% | 17.91 | 18.25 | 11711 | 2121 | 0.70% |
| 2026-01-14 | 18.22 | 18.13 | -0.16 | -0.87% | 17.86 | 18.50 | 26226 | 4786 | 1.56% |
| 2026-01-13 | 18.61 | 18.29 | -0.32 | -1.72% | 18.20 | 18.61 | 21664 | 3974 | 1.29% |
| 2026-01-12 | 18.25 | 18.61 | 0.44 | 2.42% | 17.85 | 18.98 | 35699 | 6583 | 2.13% |
| 2026-01-09 | 17.84 | 18.17 | 0.45 | 2.54% | 17.55 | 18.20 | 25433 | 4539 | 1.52% |
| 2026-01-08 | 17.63 | 17.72 | 0.21 | 1.20% | 17.46 | 17.79 | 21561 | 3811 | 1.28% |
| 2026-01-07 | 17.43 | 17.51 | -0.04 | -0.23% | 17.43 | 17.68 | 12303 | 2163 | 0.73% |
| 2026-01-06 | 17.42 | 17.55 | 0.13 | 0.75% | 17.39 | 17.68 | 11499 | 2015 | 0.69% |
| 2026-01-05 | 17.09 | 17.42 | 0.42 | 2.47% | 17.02 | 17.54 | 17163 | 2979 | 1.02% |
| 2025-12-31 | 16.95 | 17.00 | 0.01 | 0.06% | 16.66 | 17.05 | 13327 | 2250 | 0.79% |
| 2025-12-30 | 17.40 | 16.99 | -0.36 | -2.07% | 16.98 | 17.42 | 15223 | 2607 | 0.91% |
| 2025-12-29 | 17.59 | 17.35 | -0.26 | -1.48% | 17.25 | 17.76 | 15966 | 2774 | 0.95% |
| 2025-12-26 | 17.91 | 17.61 | -0.22 | -1.23% | 17.41 | 17.91 | 12950 | 2285 | 0.77% |
| 2025-12-25 | 17.25 | 17.83 | 0.49 | 2.83% | 17.13 | 17.86 | 22149 | 3875 | 1.32% |
| 2025-12-24 | 16.93 | 17.34 | 0.29 | 1.70% | 16.93 | 17.35 | 9850 | 1701 | 0.59% |
| 2025-12-23 | 17.13 | 17.05 | -0.08 | -0.47% | 16.98 | 17.21 | 9187 | 1568 | 0.55% |
| 2025-12-22 | 17.44 | 17.13 | -0.27 | -1.55% | 17.08 | 17.45 | 13878 | 2393 | 0.83% |
| 2025-12-19 | 17.47 | 17.40 | 0.04 | 0.23% | 17.30 | 17.50 | 10888 | 1895 | 0.65% |
| 2025-12-18 | 17.25 | 17.36 | -0.01 | -0.06% | 17.25 | 17.49 | 10508 | 1827 | 0.63% |
| 2025-12-17 | 17.54 | 17.37 | -0.09 | -0.52% | 16.90 | 17.54 | 13874 | 2385 | 0.83% |
| 2025-12-16 | 17.63 | 17.46 | -0.17 | -0.96% | 17.40 | 17.75 | 10087 | 1767 | 0.60% |
| 2025-12-15 | 17.63 | 17.63 | 0.00 | 0.00% | 17.36 | 17.85 | 8052 | 1418 | 0.48% |
| 2025-12-12 | 17.53 | 17.63 | 0.01 | 0.06% | 17.53 | 17.97 | 12698 | 2254 | 0.76% |
| 2025-12-11 | 18.47 | 17.62 | -0.74 | -4.03% | 17.57 | 18.48 | 23881 | 4262 | 1.42% |
| 2025-12-10 | 18.35 | 18.36 | -0.10 | -0.54% | 18.12 | 18.63 | 10975 | 2017 | 0.65% |
| 2025-12-09 | 18.19 | 18.46 | 0.23 | 1.26% | 18.11 | 18.60 | 15611 | 2880 | 0.93% |
| 2025-12-08 | 18.20 | 18.23 | 0.05 | 0.28% | 18.17 | 18.39 | 12016 | 2194 | 0.72% |
| 2025-12-05 | 18.01 | 18.18 | 0.11 | 0.61% | 17.77 | 18.24 | 8848 | 1594 | 0.53% |
| 2025-12-04 | 18.16 | 18.07 | -0.09 | -0.50% | 17.74 | 18.28 | 11311 | 2030 | 0.67% |
| 2025-12-03 | 18.13 | 18.16 | 0.03 | 0.17% | 18.05 | 18.29 | 7047 | 1279 | 0.42% |
| 2025-12-02 | 18.32 | 18.13 | -0.22 | -1.20% | 18.02 | 18.35 | 8701 | 1578 | 0.52% |
| 2025-12-01 | 18.59 | 18.35 | -0.12 | -0.65% | 18.33 | 18.67 | 11578 | 2135 | 0.69% |
| 2025-11-28 | 18.49 | 18.47 | 0.16 | 0.87% | 18.21 | 18.59 | 7837 | 1441 | 0.47% |
| 2025-11-27 | 18.06 | 18.31 | 0.21 | 1.16% | 18.06 | 18.58 | 12255 | 2257 | 0.73% |
| 2025-11-26 | 18.40 | 18.10 | -0.21 | -1.15% | 18.03 | 18.48 | 12421 | 2264 | 0.74% |
| 2025-11-25 | 18.23 | 18.31 | 0.13 | 0.72% | 18.07 | 18.65 | 9276 | 1711 | 0.55% |
| 2025-11-24 | 17.71 | 18.18 | 0.56 | 3.18% | 17.71 | 18.31 | 12501 | 2252 | 0.74% |
| 2025-11-21 | 18.51 | 17.62 | -0.89 | -4.81% | 17.60 | 18.58 | 17798 | 3180 | 1.06% |
| 2025-11-20 | 18.56 | 18.51 | -0.05 | -0.27% | 18.40 | 18.87 | 11507 | 2140 | 0.69% |
| 2025-11-19 | 19.08 | 18.56 | -0.58 | -3.03% | 18.51 | 19.12 | 14171 | 2651 | 0.84% |
| 2025-11-18 | 19.10 | 19.14 | -0.07 | -0.36% | 18.91 | 19.22 | 13487 | 2570 | 0.80% |
| 2025-11-17 | 19.12 | 19.21 | 0.22 | 1.16% | 18.64 | 19.22 | 22274 | 4236 | 1.33% |
| 2025-11-14 | 19.23 | 18.99 | -0.31 | -1.61% | 18.99 | 19.30 | 21085 | 4021 | 1.26% |
| 2025-11-13 | 19.37 | 19.30 | -0.01 | -0.05% | 19.24 | 19.54 | 17850 | 3451 | 1.06% |
| 2025-11-12 | 19.63 | 19.31 | -0.32 | -1.63% | 19.16 | 19.80 | 25111 | 4873 | 1.50% |
| 2025-11-11 | 20.36 | 19.63 | -0.63 | -3.11% | 19.60 | 20.37 | 18223 | 3620 | 1.09% |
| 2025-11-10 | 20.62 | 20.26 | -0.26 | -1.27% | 20.10 | 20.69 | 14342 | 2908 | 0.85% |
| 2025-11-07 | 20.78 | 20.52 | -0.12 | -0.58% | 20.50 | 20.95 | 13879 | 2862 | 0.83% |
| 2025-11-06 | 21.34 | 20.64 | -0.46 | -2.18% | 20.57 | 21.34 | 22099 | 4582 | 1.32% |
| 2025-11-05 | 20.55 | 21.10 | 0.56 | 2.73% | 20.29 | 21.20 | 31336 | 6534 | 1.87% |
| 2025-11-04 | 20.42 | 20.54 | 0.18 | 0.88% | 20.14 | 20.82 | 29207 | 5988 | 1.74% |
| 2025-11-03 | 20.36 | 20.36 | 0.14 | 0.69% | 20.07 | 20.77 | 23560 | 4819 | 1.40% |
| 2025-10-31 | 20.27 | 20.22 | 0.09 | 0.45% | 20.09 | 20.42 | 15782 | 3204 | 0.94% |
| 2025-10-30 | 20.02 | 20.13 | 0.10 | 0.50% | 19.81 | 20.48 | 23169 | 4668 | 1.38% |
| 2025-10-29 | 19.90 | 20.03 | 0.04 | 0.20% | 19.80 | 20.20 | 18966 | 3795 | 1.13% |
| 2025-10-28 | 20.13 | 19.99 | -0.01 | -0.05% | 19.64 | 20.52 | 15942 | 3211 | 0.95% |
| 2025-10-27 | 19.99 | 20.00 | 0.21 | 1.06% | 19.88 | 20.24 | 19044 | 3818 | 1.13% |