| 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 | 21.06 | 21.51 | 0.38 | 1.80% | 20.90 | 21.72 | 89570 | 19107 | 3.34% |
| 2026-02-03 | 22.19 | 21.13 | -0.83 | -3.78% | 20.88 | 22.77 | 163537 | 34944 | 6.09% |
| 2026-02-02 | 21.51 | 21.96 | 0.56 | 2.62% | 21.42 | 23.06 | 215898 | 48312 | 8.05% |
| 2026-01-30 | 21.64 | 21.40 | 1.25 | 6.20% | 21.25 | 22.50 | 280387 | 61146 | 10.45% |
| 2026-01-29 | 20.35 | 20.15 | -0.24 | -1.18% | 19.96 | 20.74 | 64668 | 13142 | 2.41% |
| 2026-01-28 | 20.04 | 20.39 | 0.41 | 2.05% | 19.98 | 20.53 | 69647 | 14085 | 2.60% |
| 2026-01-27 | 20.00 | 19.98 | 0.10 | 0.50% | 19.36 | 20.22 | 77454 | 15290 | 2.89% |
| 2026-01-26 | 20.32 | 19.88 | -0.41 | -2.02% | 19.63 | 20.43 | 93203 | 18634 | 3.47% |
| 2026-01-23 | 19.96 | 20.29 | 0.33 | 1.65% | 19.81 | 20.33 | 57618 | 11623 | 2.15% |
| 2026-01-22 | 20.40 | 19.96 | -0.44 | -2.16% | 19.76 | 20.59 | 71101 | 14269 | 2.65% |
| 2026-01-21 | 20.73 | 20.40 | -0.58 | -2.76% | 20.31 | 21.05 | 86432 | 17805 | 3.22% |
| 2026-01-20 | 21.42 | 20.98 | -0.51 | -2.37% | 20.75 | 21.62 | 53898 | 11350 | 2.01% |
| 2026-01-19 | 22.06 | 21.49 | -0.56 | -2.54% | 21.35 | 22.06 | 55146 | 11889 | 2.05% |
| 2026-01-16 | 22.05 | 22.05 | 0.04 | 0.18% | 21.79 | 22.38 | 51561 | 11359 | 1.92% |
| 2026-01-15 | 21.95 | 22.01 | -0.06 | -0.27% | 21.79 | 22.59 | 59361 | 13143 | 2.21% |
| 2026-01-14 | 22.33 | 22.07 | -0.20 | -0.90% | 21.77 | 22.66 | 96650 | 21465 | 3.60% |
| 2026-01-13 | 22.50 | 22.27 | -0.31 | -1.37% | 22.22 | 23.20 | 102601 | 23299 | 3.82% |
| 2026-01-12 | 22.37 | 22.58 | 0.01 | 0.04% | 21.91 | 22.79 | 94738 | 21174 | 3.53% |
| 2026-01-09 | 21.88 | 22.57 | 0.80 | 3.67% | 21.47 | 22.85 | 108415 | 24013 | 4.04% |
| 2026-01-08 | 21.80 | 21.77 | 0.12 | 0.55% | 21.59 | 22.08 | 79707 | 17381 | 2.97% |
| 2026-01-07 | 20.90 | 21.65 | 0.73 | 3.49% | 20.86 | 21.88 | 95790 | 20641 | 3.57% |
| 2026-01-06 | 21.29 | 20.92 | -0.57 | -2.65% | 20.71 | 21.50 | 96252 | 20164 | 3.59% |
| 2026-01-05 | 20.45 | 21.49 | 0.97 | 4.73% | 20.30 | 21.54 | 88618 | 18744 | 3.30% |
| 2025-12-31 | 20.58 | 20.52 | -0.07 | -0.34% | 20.28 | 20.79 | 47828 | 9777 | 1.78% |
| 2025-12-30 | 21.19 | 20.59 | -0.73 | -3.42% | 20.40 | 21.32 | 76011 | 15727 | 2.83% |
| 2025-12-29 | 21.38 | 21.32 | -0.12 | -0.56% | 21.23 | 21.74 | 67231 | 14422 | 2.51% |
| 2025-12-26 | 21.78 | 21.44 | -0.26 | -1.20% | 21.27 | 21.78 | 47334 | 10160 | 1.76% |
| 2025-12-25 | 21.86 | 21.70 | -0.15 | -0.69% | 21.36 | 21.96 | 65203 | 14108 | 2.43% |
| 2025-12-24 | 22.11 | 21.85 | -0.31 | -1.40% | 21.73 | 22.32 | 62605 | 13717 | 2.33% |
| 2025-12-23 | 22.40 | 22.16 | 0.04 | 0.18% | 22.06 | 22.67 | 35778 | 7994 | 1.33% |
| 2025-12-22 | 22.19 | 22.12 | -0.08 | -0.36% | 22.11 | 22.50 | 31875 | 7083 | 1.19% |
| 2025-12-19 | 22.18 | 22.20 | 0.20 | 0.91% | 22.00 | 22.88 | 65826 | 14745 | 2.45% |
| 2025-12-18 | 22.30 | 22.00 | -0.45 | -2.00% | 21.90 | 22.56 | 53669 | 11889 | 2.00% |
| 2025-12-17 | 22.53 | 22.45 | -0.05 | -0.22% | 22.00 | 22.68 | 65613 | 14630 | 2.44% |
| 2025-12-16 | 23.78 | 22.50 | -1.46 | -6.09% | 22.45 | 24.11 | 75465 | 17235 | 2.81% |
| 2025-12-15 | 24.95 | 23.96 | -0.98 | -3.93% | 23.86 | 25.48 | 67675 | 16500 | 2.52% |
| 2025-12-12 | 24.11 | 24.94 | 1.11 | 4.66% | 23.77 | 25.21 | 84676 | 20702 | 3.16% |
| 2025-12-11 | 24.20 | 23.83 | -0.21 | -0.87% | 23.68 | 24.23 | 37172 | 8893 | 1.39% |
| 2025-12-10 | 24.22 | 24.04 | -0.19 | -0.78% | 23.51 | 24.24 | 47635 | 11350 | 1.78% |
| 2025-12-09 | 25.14 | 24.23 | -0.83 | -3.31% | 24.10 | 25.45 | 37323 | 9208 | 1.39% |
| 2025-12-08 | 25.17 | 25.06 | 0.07 | 0.28% | 24.98 | 25.44 | 29062 | 7320 | 1.08% |
| 2025-12-05 | 24.88 | 24.99 | 0.15 | 0.60% | 24.38 | 25.04 | 26683 | 6595 | 0.99% |
| 2025-12-04 | 24.39 | 24.84 | 0.46 | 1.89% | 24.31 | 25.13 | 31263 | 7773 | 1.16% |
| 2025-12-03 | 24.76 | 24.38 | -0.40 | -1.61% | 24.22 | 25.06 | 27581 | 6764 | 1.03% |
| 2025-12-02 | 25.50 | 24.78 | -0.65 | -2.56% | 24.71 | 25.50 | 32391 | 8082 | 1.21% |
| 2025-12-01 | 26.13 | 25.43 | -0.60 | -2.31% | 25.13 | 26.30 | 47028 | 12009 | 1.75% |
| 2025-11-28 | 26.06 | 26.03 | 0.14 | 0.54% | 25.70 | 26.20 | 41028 | 10636 | 1.53% |
| 2025-11-27 | 25.60 | 25.89 | 0.26 | 1.01% | 25.60 | 26.23 | 48392 | 12579 | 1.80% |
| 2025-11-26 | 25.49 | 25.63 | 0.38 | 1.50% | 25.11 | 26.30 | 68436 | 17688 | 2.55% |
| 2025-11-25 | 24.40 | 25.25 | 0.83 | 3.40% | 24.24 | 25.40 | 76334 | 19210 | 2.84% |
| 2025-11-24 | 23.36 | 24.42 | 1.06 | 4.54% | 23.15 | 24.65 | 57905 | 13948 | 2.16% |
| 2025-11-21 | 23.88 | 23.36 | -0.81 | -3.35% | 23.28 | 24.48 | 37707 | 8940 | 1.41% |
| 2025-11-20 | 24.31 | 24.17 | -0.01 | -0.04% | 23.88 | 24.38 | 35286 | 8516 | 1.31% |
| 2025-11-19 | 24.49 | 24.18 | -0.31 | -1.27% | 23.88 | 24.53 | 39223 | 9471 | 1.46% |
| 2025-11-18 | 24.76 | 24.49 | -0.27 | -1.09% | 24.31 | 25.18 | 43037 | 10601 | 1.60% |
| 2025-11-17 | 25.42 | 24.76 | -0.58 | -2.29% | 24.01 | 25.42 | 94919 | 23328 | 3.54% |
| 2025-11-14 | 25.39 | 25.34 | 0.17 | 0.68% | 24.41 | 25.72 | 164494 | 41496 | 6.13% |
| 2025-11-13 | 25.22 | 25.17 | 0.02 | 0.08% | 25.10 | 25.95 | 101645 | 25900 | 3.79% |
| 2025-11-12 | 24.94 | 25.15 | 0.25 | 1.00% | 24.53 | 25.46 | 49531 | 12394 | 1.85% |
| 2025-11-11 | 24.50 | 24.90 | 0.44 | 1.80% | 24.50 | 25.50 | 77483 | 19455 | 2.89% |
| 2025-11-10 | 23.95 | 24.46 | 0.60 | 2.51% | 23.66 | 24.60 | 48368 | 11692 | 1.80% |
| 2025-11-07 | 24.25 | 23.86 | -0.42 | -1.73% | 23.76 | 24.43 | 37050 | 8900 | 1.38% |
| 2025-11-06 | 23.88 | 24.28 | 0.40 | 1.68% | 23.67 | 24.52 | 54633 | 13174 | 2.04% |
| 2025-11-05 | 23.99 | 23.88 | -0.36 | -1.49% | 23.65 | 24.73 | 56923 | 13675 | 2.12% |
| 2025-11-04 | 24.30 | 24.24 | -0.08 | -0.33% | 23.78 | 24.55 | 66733 | 16157 | 2.49% |
| 2025-11-03 | 24.71 | 24.32 | -0.21 | -0.86% | 23.74 | 24.79 | 76992 | 18723 | 2.87% |
| 2025-10-31 | 22.88 | 24.53 | 1.73 | 7.59% | 22.72 | 24.72 | 124572 | 29981 | 4.64% |
| 2025-10-30 | 22.99 | 22.80 | -0.17 | -0.74% | 22.61 | 23.25 | 45436 | 10417 | 1.69% |
| 2025-10-29 | 23.00 | 22.97 | -0.23 | -0.99% | 22.77 | 23.20 | 44737 | 10265 | 1.67% |
| 2025-10-28 | 23.25 | 23.20 | 0.17 | 0.74% | 23.01 | 23.80 | 78133 | 18247 | 2.91% |
| 2025-10-27 | 22.65 | 23.03 | 0.62 | 2.77% | 22.55 | 23.37 | 86085 | 19809 | 3.21% |