| 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 | 18.60 | 18.70 | 0.31 | 1.69% | 18.45 | 18.71 | 63513 | 11832 | 2.49% |
| 2026-02-02 | 18.72 | 18.39 | -0.31 | -1.66% | 18.34 | 19.00 | 95700 | 17912 | 3.76% |
| 2026-01-30 | 19.11 | 18.70 | -0.46 | -2.40% | 18.58 | 19.30 | 95088 | 17904 | 3.73% |
| 2026-01-29 | 18.90 | 19.16 | 0.20 | 1.05% | 18.73 | 19.31 | 96853 | 18527 | 3.80% |
| 2026-01-28 | 19.30 | 18.96 | -0.38 | -1.96% | 18.90 | 19.34 | 102176 | 19523 | 4.01% |
| 2026-01-27 | 19.90 | 19.34 | -0.63 | -3.15% | 19.08 | 19.91 | 148497 | 28686 | 5.83% |
| 2026-01-26 | 20.83 | 19.97 | -0.95 | -4.54% | 19.84 | 20.91 | 200739 | 40525 | 7.88% |
| 2026-01-23 | 20.54 | 20.92 | 0.33 | 1.60% | 20.41 | 21.05 | 174831 | 36434 | 6.86% |
| 2026-01-22 | 20.98 | 20.59 | -0.29 | -1.39% | 20.39 | 21.06 | 205061 | 42310 | 8.05% |
| 2026-01-21 | 21.20 | 20.88 | 0.35 | 1.70% | 20.71 | 21.60 | 358831 | 75786 | 14.09% |
| 2026-01-20 | 20.48 | 20.53 | 0.06 | 0.29% | 20.20 | 20.71 | 87044 | 17871 | 3.42% |
| 2026-01-19 | 20.01 | 20.47 | 0.34 | 1.69% | 19.93 | 20.55 | 92382 | 18823 | 3.63% |
| 2026-01-16 | 20.28 | 20.13 | -0.14 | -0.69% | 19.93 | 20.30 | 68620 | 13810 | 2.69% |
| 2026-01-15 | 20.47 | 20.27 | -0.27 | -1.31% | 20.06 | 20.48 | 81902 | 16592 | 3.22% |
| 2026-01-14 | 20.50 | 20.54 | 0.03 | 0.15% | 20.24 | 20.95 | 135350 | 27959 | 5.31% |
| 2026-01-13 | 20.87 | 20.51 | -0.39 | -1.87% | 20.40 | 20.90 | 111318 | 23009 | 4.37% |
| 2026-01-12 | 20.30 | 20.90 | 0.51 | 2.50% | 20.23 | 21.00 | 147649 | 30599 | 5.80% |
| 2026-01-09 | 20.13 | 20.39 | 0.20 | 0.99% | 20.13 | 20.57 | 108102 | 21999 | 4.24% |
| 2026-01-08 | 20.31 | 20.19 | -0.18 | -0.88% | 20.13 | 20.45 | 101146 | 20488 | 3.97% |
| 2026-01-07 | 20.50 | 20.37 | -0.23 | -1.12% | 20.30 | 20.58 | 122487 | 24985 | 4.81% |
| 2026-01-06 | 20.23 | 20.60 | 0.36 | 1.78% | 20.20 | 20.80 | 185111 | 38008 | 7.27% |
| 2026-01-05 | 20.36 | 20.24 | -0.20 | -0.98% | 19.99 | 20.36 | 163076 | 32925 | 6.40% |
| 2025-12-31 | 19.68 | 20.44 | 0.89 | 4.55% | 19.62 | 20.70 | 227349 | 46135 | 8.92% |
| 2025-12-30 | 19.48 | 19.55 | 0.05 | 0.26% | 19.41 | 19.84 | 72746 | 14274 | 2.86% |
| 2025-12-29 | 19.76 | 19.50 | -0.32 | -1.61% | 19.46 | 19.80 | 76095 | 14912 | 2.99% |
| 2025-12-26 | 19.79 | 19.82 | 0.03 | 0.15% | 19.60 | 20.05 | 88728 | 17578 | 3.48% |
| 2025-12-25 | 20.00 | 19.79 | 0.06 | 0.30% | 19.70 | 20.16 | 96195 | 19106 | 3.78% |
| 2025-12-24 | 19.75 | 19.73 | 0.00 | 0.00% | 19.55 | 19.79 | 59243 | 11662 | 2.33% |
| 2025-12-23 | 19.76 | 19.73 | -0.02 | -0.10% | 19.46 | 19.84 | 73832 | 14513 | 2.90% |
| 2025-12-22 | 20.12 | 19.75 | -0.44 | -2.18% | 19.72 | 20.12 | 102653 | 20351 | 4.03% |
| 2025-12-19 | 19.50 | 20.19 | 0.82 | 4.23% | 19.33 | 20.25 | 129384 | 25770 | 5.08% |
| 2025-12-18 | 19.15 | 19.37 | 0.14 | 0.73% | 18.75 | 19.54 | 85935 | 16652 | 3.37% |
| 2025-12-17 | 18.86 | 19.23 | 0.25 | 1.32% | 18.68 | 19.39 | 84339 | 16137 | 3.31% |
| 2025-12-16 | 18.95 | 18.98 | 0.06 | 0.32% | 18.90 | 19.32 | 77231 | 14738 | 3.03% |
| 2025-12-15 | 19.23 | 18.92 | -0.31 | -1.61% | 18.89 | 19.28 | 55949 | 10663 | 2.20% |
| 2025-12-12 | 19.14 | 19.23 | 0.02 | 0.10% | 19.00 | 19.38 | 66101 | 12692 | 2.59% |
| 2025-12-11 | 19.77 | 19.21 | -0.38 | -1.94% | 19.21 | 19.81 | 61274 | 11885 | 2.41% |
| 2025-12-10 | 19.52 | 19.59 | -0.03 | -0.15% | 19.43 | 19.68 | 55657 | 10881 | 2.18% |
| 2025-12-09 | 19.69 | 19.62 | -0.16 | -0.81% | 19.34 | 19.85 | 74772 | 14656 | 2.94% |
| 2025-12-08 | 19.55 | 19.78 | 0.31 | 1.59% | 19.49 | 20.06 | 106638 | 21147 | 4.19% |
| 2025-12-05 | 19.34 | 19.47 | 0.16 | 0.83% | 19.00 | 19.52 | 81638 | 15739 | 3.20% |
| 2025-12-04 | 19.75 | 19.31 | -0.49 | -2.47% | 19.27 | 19.85 | 106226 | 20672 | 4.17% |
| 2025-12-03 | 20.22 | 19.80 | -0.44 | -2.17% | 19.75 | 20.36 | 105340 | 20987 | 4.14% |
| 2025-12-02 | 20.37 | 20.24 | -0.17 | -0.83% | 20.06 | 20.37 | 88255 | 17838 | 3.46% |
| 2025-12-01 | 20.74 | 20.41 | -0.01 | -0.05% | 20.35 | 20.98 | 99185 | 20363 | 3.89% |
| 2025-11-28 | 20.40 | 20.42 | -0.02 | -0.10% | 20.23 | 20.60 | 95580 | 19503 | 3.75% |
| 2025-11-27 | 20.60 | 20.44 | -0.14 | -0.68% | 20.44 | 21.07 | 133806 | 27622 | 5.25% |
| 2025-11-26 | 20.52 | 20.58 | -0.06 | -0.29% | 20.47 | 20.95 | 119729 | 24776 | 4.70% |
| 2025-11-25 | 20.59 | 20.64 | 0.09 | 0.44% | 20.45 | 20.91 | 151689 | 31347 | 5.95% |
| 2025-11-24 | 20.97 | 20.55 | -0.07 | -0.34% | 20.47 | 21.30 | 200339 | 41655 | 7.86% |
| 2025-11-21 | 21.50 | 20.62 | -1.34 | -6.10% | 20.60 | 21.89 | 327264 | 68993 | 12.85% |
| 2025-11-20 | 23.63 | 21.96 | -1.68 | -7.11% | 21.88 | 23.64 | 419080 | 93806 | 16.45% |
| 2025-11-19 | 21.50 | 23.64 | 2.15 | 10.00% | 21.26 | 23.64 | 334498 | 75744 | 13.13% |
| 2025-11-18 | 21.33 | 21.49 | 0.14 | 0.66% | 21.16 | 21.90 | 208635 | 45065 | 8.19% |
| 2025-11-17 | 20.94 | 21.35 | 0.34 | 1.62% | 20.68 | 21.48 | 184512 | 39120 | 7.24% |
| 2025-11-14 | 20.68 | 21.01 | 0.19 | 0.91% | 20.68 | 21.95 | 232905 | 49616 | 9.14% |
| 2025-11-13 | 20.97 | 20.82 | -0.23 | -1.09% | 20.70 | 20.99 | 165760 | 34509 | 6.51% |
| 2025-11-12 | 20.98 | 21.05 | 0.22 | 1.06% | 20.55 | 21.50 | 236671 | 49676 | 9.29% |
| 2025-11-11 | 20.85 | 20.83 | -0.22 | -1.05% | 20.65 | 21.05 | 140347 | 29178 | 5.51% |
| 2025-11-10 | 21.11 | 21.05 | -0.43 | -2.00% | 20.71 | 21.17 | 250336 | 52353 | 9.83% |
| 2025-11-07 | 19.92 | 21.48 | 1.52 | 7.62% | 19.88 | 21.50 | 358122 | 74623 | 14.06% |
| 2025-11-06 | 20.28 | 19.96 | -0.36 | -1.77% | 19.88 | 20.39 | 245422 | 49252 | 9.63% |
| 2025-11-05 | 20.54 | 20.32 | -0.23 | -1.12% | 20.15 | 20.71 | 296682 | 60391 | 11.65% |
| 2025-11-04 | 20.26 | 20.55 | 0.31 | 1.53% | 19.94 | 20.93 | 351584 | 72133 | 13.80% |
| 2025-11-03 | 19.57 | 20.24 | 0.56 | 2.85% | 19.17 | 21.60 | 466108 | 93840 | 18.30% |
| 2025-10-31 | 18.90 | 19.68 | 0.69 | 3.63% | 18.80 | 20.19 | 513240 | 100321 | 20.15% |
| 2025-10-30 | 18.70 | 18.99 | 1.73 | 10.02% | 18.22 | 18.99 | 285490 | 54062 | 11.21% |
| 2025-10-29 | 17.50 | 17.26 | -0.29 | -1.65% | 17.13 | 17.60 | 92183 | 15916 | 3.62% |
| 2025-10-28 | 17.66 | 17.55 | -0.16 | -0.90% | 17.52 | 17.80 | 53165 | 9387 | 2.09% |
| 2025-10-27 | 17.22 | 17.71 | 0.44 | 2.55% | 17.20 | 18.10 | 108577 | 19226 | 4.26% |