| 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 | 21.81 | 24.40 | 3.15 | 14.82% | 21.75 | 24.80 | 160781 | 37565 | 23.72% |
| 2026-02-02 | 22.02 | 21.25 | -0.61 | -2.79% | 20.64 | 22.96 | 109420 | 23588 | 16.14% |
| 2026-01-30 | 21.55 | 21.86 | 0.38 | 1.77% | 20.06 | 22.60 | 150041 | 31978 | 22.14% |
| 2026-01-29 | 20.53 | 21.48 | 1.02 | 4.99% | 20.53 | 22.69 | 139870 | 30302 | 20.64% |
| 2026-01-28 | 19.00 | 20.46 | 1.36 | 7.12% | 18.81 | 20.69 | 86611 | 17242 | 12.78% |
| 2026-01-27 | 18.68 | 19.10 | 0.50 | 2.69% | 18.07 | 19.17 | 35429 | 6622 | 5.23% |
| 2026-01-26 | 19.50 | 18.60 | -1.09 | -5.54% | 18.45 | 19.58 | 46773 | 8821 | 6.90% |
| 2026-01-23 | 18.95 | 19.69 | 0.83 | 4.40% | 18.73 | 19.84 | 40644 | 7811 | 6.00% |
| 2026-01-22 | 18.73 | 18.86 | 0.26 | 1.40% | 18.48 | 18.95 | 22819 | 4276 | 3.37% |
| 2026-01-21 | 18.63 | 18.60 | 0.23 | 1.25% | 18.28 | 18.77 | 20932 | 3878 | 3.09% |
| 2026-01-20 | 18.19 | 18.37 | 0.09 | 0.49% | 18.17 | 18.82 | 33333 | 6140 | 4.92% |
| 2026-01-19 | 18.39 | 18.28 | -0.08 | -0.44% | 17.97 | 18.54 | 26870 | 4886 | 3.96% |
| 2026-01-16 | 18.18 | 18.36 | 0.23 | 1.27% | 17.92 | 18.60 | 39426 | 7200 | 5.82% |
| 2026-01-15 | 17.75 | 18.13 | 0.38 | 2.14% | 17.47 | 18.13 | 25162 | 4480 | 3.71% |
| 2026-01-14 | 17.55 | 17.75 | 0.14 | 0.80% | 17.41 | 18.03 | 19295 | 3428 | 2.85% |
| 2026-01-13 | 17.75 | 17.61 | -0.13 | -0.73% | 17.49 | 18.06 | 23962 | 4274 | 3.54% |
| 2026-01-12 | 17.62 | 17.74 | 0.20 | 1.14% | 17.43 | 17.84 | 20385 | 3602 | 3.01% |
| 2026-01-09 | 17.59 | 17.54 | 0.04 | 0.23% | 17.36 | 17.70 | 17709 | 3105 | 2.61% |
| 2026-01-08 | 17.13 | 17.50 | 0.37 | 2.16% | 17.09 | 17.75 | 26785 | 4694 | 3.95% |
| 2026-01-07 | 16.82 | 17.13 | 0.28 | 1.66% | 16.82 | 17.20 | 20157 | 3435 | 2.97% |
| 2026-01-06 | 16.86 | 16.85 | -0.01 | -0.06% | 16.74 | 17.08 | 14482 | 2450 | 2.14% |
| 2026-01-05 | 16.40 | 16.86 | 0.42 | 2.55% | 16.40 | 16.87 | 16422 | 2749 | 2.42% |
| 2025-12-31 | 16.63 | 16.44 | -0.05 | -0.30% | 16.31 | 16.65 | 7023 | 1155 | 1.04% |
| 2025-12-30 | 16.54 | 16.49 | -0.13 | -0.78% | 16.47 | 16.75 | 10140 | 1680 | 1.50% |
| 2025-12-29 | 16.56 | 16.62 | 0.01 | 0.06% | 16.51 | 16.79 | 15863 | 2635 | 2.34% |
| 2025-12-26 | 16.99 | 16.61 | -0.26 | -1.54% | 16.54 | 16.99 | 16126 | 2697 | 2.38% |
| 2025-12-25 | 16.55 | 16.87 | 0.44 | 2.68% | 16.30 | 17.05 | 21863 | 3646 | 3.23% |
| 2025-12-24 | 16.16 | 16.43 | 0.35 | 2.18% | 16.10 | 16.53 | 13422 | 2198 | 1.98% |
| 2025-12-23 | 16.21 | 16.08 | -0.18 | -1.11% | 15.96 | 16.30 | 10945 | 1766 | 1.61% |
| 2025-12-22 | 16.20 | 16.26 | 0.16 | 0.99% | 16.09 | 16.45 | 9225 | 1504 | 1.36% |
| 2025-12-19 | 16.15 | 16.10 | 0.11 | 0.69% | 16.00 | 16.19 | 10958 | 1762 | 1.62% |
| 2025-12-18 | 15.69 | 15.99 | 0.14 | 0.88% | 15.69 | 16.21 | 16761 | 2693 | 2.47% |
| 2025-12-17 | 15.72 | 15.85 | 0.02 | 0.13% | 15.42 | 15.96 | 20377 | 3186 | 3.01% |
| 2025-12-16 | 16.22 | 15.83 | -0.32 | -1.98% | 15.75 | 16.22 | 12338 | 1964 | 1.82% |
| 2025-12-15 | 16.43 | 16.15 | -0.32 | -1.94% | 16.15 | 16.48 | 15600 | 2541 | 2.30% |
| 2025-12-12 | 16.35 | 16.47 | 0.10 | 0.61% | 16.18 | 16.66 | 15172 | 2499 | 2.24% |
| 2025-12-11 | 16.75 | 16.37 | -0.41 | -2.44% | 16.36 | 17.00 | 14570 | 2413 | 2.15% |
| 2025-12-10 | 16.90 | 16.78 | -0.18 | -1.06% | 16.62 | 17.04 | 10492 | 1762 | 1.55% |
| 2025-12-09 | 17.32 | 16.96 | -0.23 | -1.34% | 16.89 | 17.32 | 8464 | 1446 | 1.25% |
| 2025-12-08 | 17.00 | 17.19 | 0.24 | 1.42% | 16.95 | 17.31 | 12287 | 2111 | 1.81% |
| 2025-12-05 | 16.67 | 16.95 | 0.28 | 1.68% | 16.45 | 16.95 | 13681 | 2287 | 2.02% |
| 2025-12-04 | 16.95 | 16.67 | -0.28 | -1.65% | 16.53 | 17.03 | 13907 | 2325 | 2.05% |
| 2025-12-03 | 17.22 | 16.95 | -0.26 | -1.51% | 16.83 | 17.29 | 10185 | 1730 | 1.50% |
| 2025-12-02 | 17.37 | 17.21 | -0.15 | -0.86% | 17.09 | 17.44 | 10039 | 1726 | 1.48% |
| 2025-12-01 | 17.30 | 17.36 | 0.06 | 0.35% | 17.21 | 17.60 | 14984 | 2609 | 2.21% |
| 2025-11-28 | 16.93 | 17.30 | 0.30 | 1.76% | 16.89 | 17.34 | 14817 | 2539 | 2.19% |
| 2025-11-27 | 16.69 | 17.00 | 0.31 | 1.86% | 16.68 | 17.23 | 17958 | 3050 | 2.65% |
| 2025-11-26 | 16.97 | 16.69 | -0.20 | -1.18% | 16.66 | 17.10 | 12053 | 2032 | 1.78% |
| 2025-11-25 | 16.48 | 16.89 | 0.49 | 2.99% | 16.47 | 17.09 | 18890 | 3184 | 2.79% |
| 2025-11-24 | 16.44 | 16.40 | 0.14 | 0.86% | 16.23 | 16.56 | 19421 | 3181 | 2.87% |
| 2025-11-21 | 17.03 | 16.26 | -0.85 | -4.97% | 16.11 | 17.18 | 20760 | 3440 | 3.06% |
| 2025-11-20 | 17.39 | 17.11 | -0.11 | -0.64% | 17.05 | 17.64 | 16136 | 2781 | 2.38% |
| 2025-11-19 | 17.88 | 17.22 | -0.56 | -3.15% | 17.10 | 17.88 | 18071 | 3137 | 2.67% |
| 2025-11-18 | 17.67 | 17.78 | 0.10 | 0.57% | 17.55 | 17.89 | 16008 | 2840 | 2.36% |
| 2025-11-17 | 17.52 | 17.68 | 0.18 | 1.03% | 17.41 | 17.83 | 18285 | 3235 | 2.70% |
| 2025-11-14 | 17.53 | 17.50 | -0.15 | -0.85% | 17.35 | 17.83 | 19790 | 3480 | 2.92% |
| 2025-11-13 | 17.54 | 17.65 | 0.09 | 0.51% | 17.49 | 17.93 | 15642 | 2765 | 2.31% |
| 2025-11-12 | 17.89 | 17.56 | -0.44 | -2.44% | 17.39 | 17.99 | 19530 | 3450 | 2.88% |
| 2025-11-11 | 17.63 | 18.00 | 0.37 | 2.10% | 17.63 | 18.15 | 21427 | 3841 | 3.16% |
| 2025-11-10 | 17.57 | 17.63 | 0.06 | 0.34% | 17.53 | 17.77 | 12374 | 2182 | 1.83% |
| 2025-11-07 | 17.61 | 17.57 | -0.07 | -0.40% | 17.48 | 17.79 | 14429 | 2541 | 2.13% |
| 2025-11-06 | 17.59 | 17.64 | 0.05 | 0.28% | 17.50 | 17.84 | 14517 | 2565 | 2.14% |
| 2025-11-05 | 17.40 | 17.59 | 0.04 | 0.23% | 17.30 | 17.72 | 14714 | 2584 | 2.17% |
| 2025-11-04 | 17.80 | 17.55 | -0.24 | -1.35% | 17.39 | 17.87 | 21388 | 3758 | 3.16% |
| 2025-11-03 | 17.99 | 17.79 | -0.14 | -0.78% | 17.58 | 17.99 | 17412 | 3087 | 2.57% |
| 2025-10-31 | 18.00 | 17.93 | -0.07 | -0.39% | 17.75 | 18.22 | 18069 | 3246 | 2.67% |
| 2025-10-30 | 18.32 | 18.00 | -0.32 | -1.75% | 18.00 | 18.66 | 14186 | 2587 | 2.09% |
| 2025-10-29 | 18.28 | 18.32 | -0.13 | -0.70% | 18.17 | 18.55 | 17894 | 3279 | 2.64% |
| 2025-10-28 | 18.46 | 18.45 | -0.03 | -0.16% | 18.30 | 18.78 | 30680 | 5691 | 4.53% |
| 2025-10-27 | 18.10 | 18.48 | 0.52 | 2.90% | 17.98 | 18.56 | 29390 | 5384 | 4.34% |