| 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 | 20.48 | 21.58 | 0.86 | 4.15% | 20.48 | 21.70 | 131731 | 28013 | 1.41% |
| 2026-02-03 | 20.42 | 20.72 | 0.42 | 2.07% | 20.31 | 20.76 | 109114 | 22422 | 1.17% |
| 2026-02-02 | 20.88 | 20.30 | -0.69 | -3.29% | 20.25 | 20.89 | 107193 | 22021 | 1.15% |
| 2026-01-30 | 21.28 | 20.99 | -0.52 | -2.42% | 20.95 | 21.51 | 144701 | 30593 | 1.55% |
| 2026-01-29 | 20.04 | 21.51 | 1.42 | 7.07% | 19.94 | 21.70 | 229448 | 48230 | 2.46% |
| 2026-01-28 | 20.20 | 20.09 | -0.02 | -0.10% | 19.93 | 20.27 | 60769 | 12216 | 0.65% |
| 2026-01-27 | 20.23 | 20.11 | -0.14 | -0.69% | 19.87 | 20.32 | 69188 | 13900 | 0.74% |
| 2026-01-26 | 20.28 | 20.25 | -0.03 | -0.15% | 20.11 | 20.45 | 71382 | 14457 | 0.76% |
| 2026-01-23 | 20.32 | 20.28 | 0.00 | 0.00% | 20.19 | 20.48 | 64211 | 13044 | 0.69% |
| 2026-01-22 | 20.00 | 20.28 | 0.33 | 1.65% | 19.85 | 20.34 | 94535 | 19085 | 1.01% |
| 2026-01-21 | 19.78 | 19.95 | 0.02 | 0.10% | 19.69 | 20.01 | 67132 | 13330 | 0.72% |
| 2026-01-20 | 19.62 | 19.93 | 0.31 | 1.58% | 19.53 | 20.03 | 104101 | 20692 | 1.12% |
| 2026-01-19 | 19.19 | 19.62 | 0.35 | 1.82% | 19.18 | 19.75 | 84385 | 16516 | 0.90% |
| 2026-01-16 | 19.52 | 19.27 | -0.14 | -0.72% | 19.19 | 19.52 | 87074 | 16820 | 0.93% |
| 2026-01-15 | 19.43 | 19.41 | -0.09 | -0.46% | 19.38 | 19.66 | 55017 | 10741 | 0.59% |
| 2026-01-14 | 19.72 | 19.50 | -0.28 | -1.42% | 19.38 | 19.85 | 103090 | 20250 | 1.10% |
| 2026-01-13 | 20.01 | 19.78 | -0.08 | -0.40% | 19.72 | 20.14 | 71831 | 14306 | 0.77% |
| 2026-01-12 | 19.64 | 19.86 | 0.22 | 1.12% | 19.57 | 19.89 | 80422 | 15921 | 0.86% |
| 2026-01-09 | 19.56 | 19.64 | 0.02 | 0.10% | 19.48 | 19.70 | 74133 | 14516 | 0.79% |
| 2026-01-08 | 19.13 | 19.62 | 0.43 | 2.24% | 19.05 | 19.69 | 148053 | 28838 | 1.59% |
| 2026-01-07 | 19.25 | 19.19 | -0.06 | -0.31% | 19.16 | 19.39 | 83777 | 16135 | 0.90% |
| 2026-01-06 | 19.30 | 19.25 | -0.04 | -0.21% | 19.10 | 19.35 | 146713 | 28144 | 1.57% |
| 2026-01-05 | 19.35 | 19.29 | -0.06 | -0.31% | 19.19 | 19.56 | 102188 | 19817 | 1.09% |
| 2025-12-31 | 19.26 | 19.35 | 0.08 | 0.42% | 19.18 | 19.47 | 51358 | 9924 | 0.55% |
| 2025-12-30 | 19.50 | 19.27 | -0.23 | -1.18% | 19.24 | 19.57 | 62646 | 12123 | 0.67% |
| 2025-12-29 | 19.50 | 19.50 | 0.00 | 0.00% | 19.36 | 19.56 | 47191 | 9192 | 0.51% |
| 2025-12-26 | 19.50 | 19.50 | 0.00 | 0.00% | 19.39 | 19.57 | 49457 | 9637 | 0.53% |
| 2025-12-25 | 19.40 | 19.50 | 0.14 | 0.72% | 19.35 | 19.70 | 46541 | 9097 | 0.50% |
| 2025-12-24 | 19.35 | 19.36 | 0.02 | 0.10% | 19.18 | 19.43 | 53312 | 10286 | 0.57% |
| 2025-12-23 | 19.45 | 19.34 | -0.11 | -0.57% | 19.31 | 19.54 | 46065 | 8938 | 0.49% |
| 2025-12-22 | 19.86 | 19.45 | -0.38 | -1.92% | 19.43 | 19.89 | 96292 | 18832 | 1.03% |
| 2025-12-19 | 19.77 | 19.83 | 0.05 | 0.25% | 19.66 | 20.00 | 58149 | 11529 | 0.62% |
| 2025-12-18 | 19.78 | 19.78 | -0.03 | -0.15% | 19.65 | 20.00 | 52951 | 10508 | 0.57% |
| 2025-12-17 | 19.86 | 19.81 | -0.06 | -0.30% | 19.63 | 19.95 | 54308 | 10740 | 0.58% |
| 2025-12-16 | 19.77 | 19.87 | 0.05 | 0.25% | 19.70 | 19.98 | 52481 | 10430 | 0.56% |
| 2025-12-15 | 19.70 | 19.82 | 0.07 | 0.35% | 19.61 | 19.97 | 61031 | 12086 | 0.65% |
| 2025-12-12 | 19.52 | 19.75 | 0.28 | 1.44% | 19.39 | 19.75 | 102345 | 20024 | 1.10% |
| 2025-12-11 | 19.73 | 19.47 | -0.23 | -1.17% | 19.46 | 19.85 | 46842 | 9176 | 0.50% |
| 2025-12-10 | 19.53 | 19.70 | 0.10 | 0.51% | 19.45 | 19.87 | 52112 | 10244 | 0.56% |
| 2025-12-09 | 19.76 | 19.60 | -0.18 | -0.91% | 19.55 | 19.86 | 58415 | 11493 | 0.63% |
| 2025-12-08 | 20.24 | 19.78 | -0.47 | -2.32% | 19.73 | 20.31 | 87885 | 17441 | 0.94% |
| 2025-12-05 | 20.39 | 20.25 | -0.10 | -0.49% | 20.09 | 20.39 | 50873 | 10276 | 0.54% |
| 2025-12-04 | 20.54 | 20.35 | -0.27 | -1.31% | 20.22 | 20.66 | 53704 | 10926 | 0.58% |
| 2025-12-03 | 20.56 | 20.62 | -0.02 | -0.10% | 20.50 | 20.76 | 62597 | 12907 | 0.67% |
| 2025-12-02 | 20.22 | 20.64 | 0.42 | 2.08% | 20.16 | 20.84 | 137071 | 28227 | 1.47% |
| 2025-12-01 | 20.37 | 20.22 | -0.27 | -1.32% | 20.00 | 20.37 | 115369 | 23256 | 1.24% |
| 2025-11-28 | 20.45 | 20.49 | -0.04 | -0.19% | 20.39 | 20.63 | 81953 | 16797 | 0.88% |
| 2025-11-27 | 20.35 | 20.53 | 0.16 | 0.79% | 20.26 | 20.69 | 84097 | 17247 | 0.90% |
| 2025-11-26 | 20.24 | 20.37 | 0.06 | 0.30% | 20.18 | 20.50 | 65440 | 13324 | 0.70% |
| 2025-11-25 | 20.30 | 20.31 | 0.01 | 0.05% | 20.08 | 20.42 | 74306 | 15042 | 0.80% |
| 2025-11-24 | 19.90 | 20.30 | 0.39 | 1.96% | 19.85 | 20.54 | 147876 | 30066 | 1.58% |
| 2025-11-21 | 19.91 | 19.91 | -0.01 | -0.05% | 19.71 | 20.25 | 109798 | 21962 | 1.18% |
| 2025-11-20 | 19.74 | 19.92 | 0.18 | 0.91% | 19.68 | 20.13 | 70602 | 14068 | 0.76% |
| 2025-11-19 | 19.85 | 19.74 | -0.11 | -0.55% | 19.64 | 19.94 | 48646 | 9604 | 0.52% |
| 2025-11-18 | 19.82 | 19.85 | 0.07 | 0.35% | 19.78 | 20.20 | 68079 | 13578 | 0.73% |
| 2025-11-17 | 20.19 | 19.78 | -0.40 | -1.98% | 19.68 | 20.27 | 73739 | 14626 | 0.79% |
| 2025-11-14 | 20.36 | 20.18 | -0.19 | -0.93% | 20.12 | 20.57 | 75190 | 15274 | 0.81% |
| 2025-11-13 | 20.40 | 20.37 | -0.03 | -0.15% | 20.21 | 20.41 | 76283 | 15496 | 0.82% |
| 2025-11-12 | 19.87 | 20.40 | 0.52 | 2.62% | 19.87 | 20.58 | 160652 | 32692 | 1.72% |
| 2025-11-11 | 19.96 | 19.88 | -0.07 | -0.35% | 19.83 | 19.99 | 53168 | 10578 | 0.57% |
| 2025-11-10 | 19.58 | 19.95 | 0.39 | 1.99% | 19.54 | 19.98 | 85889 | 17042 | 0.92% |
| 2025-11-07 | 19.53 | 19.56 | 0.05 | 0.26% | 19.44 | 19.73 | 60169 | 11796 | 0.64% |
| 2025-11-06 | 19.51 | 19.51 | 0.00 | 0.00% | 19.42 | 19.64 | 54227 | 10608 | 0.58% |
| 2025-11-05 | 19.41 | 19.51 | -0.03 | -0.15% | 19.29 | 19.56 | 59982 | 11673 | 0.64% |
| 2025-11-04 | 19.59 | 19.54 | -0.09 | -0.46% | 19.41 | 19.70 | 61218 | 11988 | 0.66% |
| 2025-11-03 | 19.56 | 19.63 | 0.08 | 0.41% | 19.45 | 19.68 | 71748 | 14041 | 0.77% |
| 2025-10-31 | 19.21 | 19.55 | 0.38 | 1.98% | 19.14 | 19.60 | 125880 | 24410 | 1.35% |
| 2025-10-30 | 19.14 | 19.17 | 0.23 | 1.21% | 19.10 | 19.70 | 208663 | 40494 | 2.24% |
| 2025-10-29 | 18.81 | 18.94 | 0.11 | 0.58% | 18.74 | 18.95 | 39932 | 7523 | 0.43% |
| 2025-10-28 | 18.91 | 18.83 | -0.08 | -0.42% | 18.83 | 18.98 | 37073 | 6993 | 0.40% |
| 2025-10-27 | 18.89 | 18.91 | 0.04 | 0.21% | 18.83 | 19.13 | 65095 | 12333 | 0.70% |