| 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 | 20.65 | 20.52 | 0.20 | 0.98% | 20.21 | 20.75 | 143490 | 29289 | 2.61% |
| 2026-02-02 | 21.21 | 20.32 | -1.16 | -5.40% | 20.26 | 21.28 | 248752 | 51395 | 4.53% |
| 2026-01-30 | 20.81 | 21.48 | 0.13 | 0.61% | 20.66 | 21.71 | 319693 | 67811 | 5.82% |
| 2026-01-29 | 23.00 | 21.35 | -2.37 | -9.99% | 21.35 | 23.00 | 555968 | 122480 | 10.13% |
| 2026-01-28 | 23.36 | 23.72 | 0.35 | 1.50% | 23.00 | 24.31 | 270870 | 64358 | 4.93% |
| 2026-01-27 | 21.78 | 23.37 | 1.58 | 7.25% | 21.66 | 23.44 | 348828 | 80144 | 6.35% |
| 2026-01-26 | 22.68 | 21.79 | -1.43 | -6.16% | 21.58 | 22.68 | 292907 | 64327 | 5.33% |
| 2026-01-23 | 22.30 | 23.22 | 0.75 | 3.34% | 22.21 | 23.22 | 269204 | 61439 | 4.90% |
| 2026-01-22 | 21.47 | 22.47 | 0.69 | 3.17% | 21.45 | 22.95 | 289960 | 65257 | 5.28% |
| 2026-01-21 | 21.33 | 21.78 | 0.38 | 1.78% | 20.97 | 22.19 | 324890 | 70189 | 5.92% |
| 2026-01-20 | 21.14 | 21.40 | 0.12 | 0.56% | 20.70 | 21.49 | 299600 | 63295 | 5.46% |
| 2026-01-19 | 19.96 | 21.28 | 1.43 | 7.20% | 19.85 | 21.59 | 392244 | 82024 | 7.14% |
| 2026-01-16 | 19.70 | 19.85 | -0.09 | -0.45% | 19.41 | 20.09 | 170388 | 33525 | 3.10% |
| 2026-01-15 | 19.71 | 19.94 | 0.43 | 2.20% | 19.53 | 20.10 | 199204 | 39575 | 3.63% |
| 2026-01-14 | 19.44 | 19.51 | 0.08 | 0.41% | 19.16 | 19.89 | 203766 | 39765 | 3.71% |
| 2026-01-13 | 20.14 | 19.43 | -0.69 | -3.43% | 19.39 | 20.17 | 253293 | 49735 | 4.61% |
| 2026-01-12 | 20.60 | 20.12 | -0.40 | -1.95% | 19.92 | 20.60 | 262789 | 52935 | 4.79% |
| 2026-01-09 | 20.01 | 20.52 | 0.49 | 2.45% | 19.86 | 20.86 | 298527 | 60942 | 5.44% |
| 2026-01-08 | 19.81 | 20.03 | 0.26 | 1.32% | 19.36 | 20.29 | 247768 | 49350 | 4.51% |
| 2026-01-07 | 19.80 | 19.77 | -0.23 | -1.15% | 19.61 | 20.27 | 275820 | 54732 | 5.02% |
| 2026-01-06 | 19.03 | 20.00 | 1.08 | 5.71% | 18.92 | 20.14 | 365476 | 71797 | 6.66% |
| 2026-01-05 | 18.15 | 18.92 | 0.90 | 4.99% | 18.08 | 19.19 | 346486 | 65356 | 6.31% |
| 2025-12-31 | 17.53 | 18.02 | 0.49 | 2.80% | 17.47 | 18.16 | 214334 | 38202 | 3.90% |
| 2025-12-30 | 17.55 | 17.53 | -0.10 | -0.57% | 17.37 | 17.61 | 118563 | 20746 | 2.16% |
| 2025-12-29 | 17.35 | 17.63 | 0.34 | 1.97% | 17.23 | 17.75 | 187265 | 32895 | 3.41% |
| 2025-12-26 | 17.28 | 17.29 | -0.10 | -0.58% | 17.13 | 17.40 | 156010 | 26930 | 2.84% |
| 2025-12-25 | 17.06 | 17.39 | 0.29 | 1.70% | 16.97 | 17.63 | 159181 | 27549 | 2.90% |
| 2025-12-24 | 16.99 | 17.10 | 0.20 | 1.18% | 16.84 | 17.18 | 149841 | 25526 | 2.73% |
| 2025-12-23 | 16.86 | 16.90 | -0.10 | -0.59% | 16.70 | 17.02 | 124687 | 21056 | 2.27% |
| 2025-12-22 | 17.08 | 17.00 | 0.34 | 2.04% | 16.78 | 17.15 | 174932 | 29757 | 3.19% |
| 2025-12-19 | 16.39 | 16.66 | 0.27 | 1.65% | 16.39 | 16.75 | 120921 | 20108 | 2.20% |
| 2025-12-18 | 16.31 | 16.39 | -0.07 | -0.43% | 16.21 | 16.65 | 114087 | 18806 | 2.08% |
| 2025-12-17 | 16.53 | 16.46 | 0.00 | 0.00% | 15.98 | 16.66 | 192857 | 31385 | 3.51% |
| 2025-12-16 | 17.30 | 16.46 | -0.86 | -4.97% | 16.40 | 17.30 | 218491 | 36369 | 3.98% |
| 2025-12-15 | 17.65 | 17.32 | -0.08 | -0.46% | 17.28 | 17.78 | 210395 | 36787 | 3.83% |
| 2025-12-12 | 16.83 | 17.40 | 0.48 | 2.84% | 16.83 | 17.65 | 244938 | 42579 | 4.46% |
| 2025-12-11 | 17.18 | 16.92 | -0.27 | -1.57% | 16.92 | 17.39 | 126952 | 21731 | 2.31% |
| 2025-12-10 | 16.80 | 17.19 | 0.21 | 1.24% | 16.79 | 17.25 | 161557 | 27599 | 2.94% |
| 2025-12-09 | 17.40 | 16.98 | -0.04 | -0.24% | 16.90 | 17.52 | 190098 | 32610 | 3.46% |
| 2025-12-08 | 16.89 | 17.02 | 0.11 | 0.65% | 16.89 | 17.25 | 162330 | 27746 | 2.96% |
| 2025-12-05 | 16.66 | 16.91 | 0.31 | 1.87% | 16.59 | 16.94 | 139095 | 23278 | 2.53% |
| 2025-12-04 | 16.78 | 16.60 | -0.33 | -1.95% | 16.50 | 16.88 | 131820 | 21954 | 2.40% |
| 2025-12-03 | 16.85 | 16.93 | 0.08 | 0.47% | 16.47 | 17.06 | 190434 | 31927 | 3.47% |
| 2025-12-02 | 17.50 | 16.85 | -0.78 | -4.42% | 16.84 | 17.58 | 251894 | 42924 | 4.59% |
| 2025-12-01 | 17.40 | 17.63 | 0.17 | 0.97% | 17.35 | 17.77 | 164039 | 28897 | 2.99% |
| 2025-11-28 | 17.45 | 17.46 | 0.17 | 0.98% | 17.18 | 17.69 | 195328 | 34002 | 3.56% |
| 2025-11-27 | 17.60 | 17.29 | -0.66 | -3.68% | 17.19 | 17.83 | 294298 | 51301 | 5.36% |
| 2025-11-26 | 19.37 | 17.95 | -1.92 | -9.66% | 17.88 | 19.57 | 485938 | 89123 | 8.85% |
| 2025-11-25 | 20.00 | 19.87 | -0.63 | -3.07% | 19.23 | 20.05 | 423868 | 83582 | 7.72% |
| 2025-11-24 | 19.68 | 20.50 | 0.75 | 3.80% | 19.46 | 20.50 | 535320 | 107343 | 9.75% |
| 2025-11-21 | 20.17 | 19.75 | -0.46 | -2.28% | 19.39 | 21.05 | 690722 | 140616 | 12.58% |
| 2025-11-20 | 18.47 | 20.21 | 1.84 | 10.02% | 18.45 | 20.21 | 230858 | 45959 | 4.20% |
| 2025-11-19 | 17.85 | 18.37 | 0.42 | 2.34% | 17.83 | 18.46 | 150194 | 27361 | 2.74% |
| 2025-11-18 | 18.59 | 17.95 | -0.57 | -3.08% | 17.82 | 18.59 | 140180 | 25403 | 2.55% |
| 2025-11-17 | 18.97 | 18.52 | -0.16 | -0.86% | 18.48 | 19.15 | 224148 | 42245 | 4.08% |
| 2025-11-14 | 18.08 | 18.68 | 0.65 | 3.61% | 17.91 | 19.28 | 248711 | 46594 | 4.53% |
| 2025-11-13 | 18.17 | 18.03 | -0.06 | -0.33% | 17.90 | 18.27 | 111214 | 20090 | 2.03% |
| 2025-11-12 | 18.53 | 18.09 | -0.50 | -2.69% | 17.80 | 18.59 | 144086 | 26049 | 2.62% |
| 2025-11-11 | 19.04 | 18.59 | -0.45 | -2.36% | 18.50 | 19.10 | 163383 | 30589 | 2.98% |
| 2025-11-10 | 19.21 | 19.04 | 0.00 | 0.00% | 18.99 | 19.75 | 142408 | 27525 | 2.59% |
| 2025-11-07 | 19.48 | 19.04 | -0.48 | -2.46% | 18.91 | 19.48 | 146203 | 27995 | 2.66% |
| 2025-11-06 | 19.23 | 19.52 | 0.27 | 1.40% | 19.20 | 19.64 | 131567 | 25517 | 2.40% |
| 2025-11-05 | 19.67 | 19.25 | -0.69 | -3.46% | 19.21 | 19.84 | 151782 | 29513 | 2.76% |
| 2025-11-04 | 19.98 | 19.94 | -0.13 | -0.65% | 19.78 | 20.49 | 153270 | 30682 | 2.79% |
| 2025-11-03 | 20.13 | 20.07 | -0.04 | -0.20% | 19.91 | 20.58 | 150722 | 30431 | 2.75% |
| 2025-10-31 | 19.92 | 20.11 | 0.12 | 0.60% | 19.71 | 20.49 | 174302 | 35068 | 3.17% |
| 2025-10-30 | 20.74 | 19.99 | -0.67 | -3.24% | 19.85 | 20.88 | 225977 | 45647 | 4.12% |
| 2025-10-29 | 20.29 | 20.66 | 0.72 | 3.61% | 19.66 | 20.98 | 308030 | 62786 | 5.61% |
| 2025-10-28 | 19.44 | 19.94 | 0.41 | 2.10% | 19.22 | 20.31 | 337888 | 67615 | 6.15% |
| 2025-10-27 | 19.17 | 19.53 | 0.56 | 2.95% | 19.17 | 20.07 | 201293 | 39487 | 3.67% |