| 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 | 20.42 | 20.39 | -0.03 | -0.15% | 20.23 | 20.49 | 30121 | 6127 | 2.37% |
| 2026-02-03 | 20.33 | 20.42 | 0.18 | 0.89% | 20.12 | 20.48 | 32495 | 6604 | 2.56% |
| 2026-02-02 | 20.28 | 20.24 | -0.22 | -1.08% | 20.20 | 20.64 | 44371 | 9072 | 3.49% |
| 2026-01-30 | 20.68 | 20.46 | 0.33 | 1.64% | 20.25 | 21.22 | 81188 | 16789 | 6.39% |
| 2026-01-29 | 19.90 | 20.13 | 0.18 | 0.90% | 19.50 | 20.48 | 53816 | 10850 | 4.24% |
| 2026-01-28 | 20.20 | 19.95 | -0.25 | -1.24% | 19.90 | 20.38 | 38346 | 7708 | 3.02% |
| 2026-01-27 | 20.00 | 20.20 | 0.17 | 0.85% | 19.56 | 20.20 | 55229 | 10998 | 4.35% |
| 2026-01-26 | 21.25 | 20.03 | -1.25 | -5.87% | 19.89 | 21.25 | 130145 | 26583 | 10.25% |
| 2026-01-23 | 21.00 | 21.28 | 0.26 | 1.24% | 20.93 | 21.29 | 41456 | 8772 | 3.26% |
| 2026-01-22 | 20.97 | 21.02 | -0.05 | -0.24% | 20.86 | 21.23 | 36914 | 7762 | 2.91% |
| 2026-01-21 | 20.84 | 21.07 | 0.07 | 0.33% | 20.70 | 21.24 | 35861 | 7547 | 2.82% |
| 2026-01-20 | 21.40 | 21.00 | -0.36 | -1.69% | 20.91 | 21.51 | 50620 | 10726 | 3.99% |
| 2026-01-19 | 21.36 | 21.36 | -0.14 | -0.65% | 21.18 | 21.58 | 39566 | 8456 | 3.12% |
| 2026-01-16 | 21.95 | 21.50 | -0.55 | -2.49% | 21.15 | 22.07 | 71054 | 15289 | 5.60% |
| 2026-01-15 | 22.49 | 22.05 | -0.69 | -3.03% | 21.82 | 22.57 | 89913 | 19888 | 7.08% |
| 2026-01-14 | 22.26 | 22.74 | 0.35 | 1.56% | 22.26 | 23.25 | 157682 | 35937 | 12.42% |
| 2026-01-13 | 22.75 | 22.39 | -0.13 | -0.58% | 22.09 | 23.30 | 184517 | 42098 | 14.53% |
| 2026-01-12 | 21.73 | 22.52 | 1.17 | 5.48% | 21.60 | 22.60 | 148407 | 32946 | 11.69% |
| 2026-01-09 | 21.31 | 21.35 | 0.04 | 0.19% | 20.95 | 21.38 | 80023 | 16919 | 6.30% |
| 2026-01-08 | 20.37 | 21.31 | 0.83 | 4.05% | 20.35 | 21.99 | 104725 | 22231 | 8.25% |
| 2026-01-07 | 20.72 | 20.48 | -0.27 | -1.30% | 20.45 | 20.83 | 38795 | 7985 | 3.06% |
| 2026-01-06 | 20.55 | 20.75 | 0.21 | 1.02% | 20.48 | 20.83 | 43481 | 8994 | 3.42% |
| 2026-01-05 | 20.13 | 20.54 | 0.15 | 0.74% | 20.08 | 20.62 | 44039 | 8986 | 3.47% |
| 2025-12-31 | 20.73 | 20.39 | 0.34 | 1.70% | 20.38 | 20.99 | 52195 | 10718 | 4.11% |
| 2025-12-30 | 20.23 | 20.05 | -0.23 | -1.13% | 20.04 | 20.30 | 29196 | 5882 | 2.30% |
| 2025-12-29 | 20.20 | 20.28 | 0.00 | 0.00% | 20.15 | 20.47 | 28596 | 5809 | 2.25% |
| 2025-12-26 | 20.25 | 20.28 | -0.06 | -0.29% | 20.09 | 20.44 | 28907 | 5856 | 2.28% |
| 2025-12-25 | 20.16 | 20.34 | 0.15 | 0.74% | 20.16 | 20.34 | 20744 | 4207 | 1.63% |
| 2025-12-24 | 20.08 | 20.19 | 0.10 | 0.50% | 20.01 | 20.34 | 22666 | 4586 | 1.79% |
| 2025-12-23 | 20.51 | 20.09 | -0.43 | -2.10% | 20.06 | 20.52 | 33939 | 6861 | 2.67% |
| 2025-12-22 | 20.71 | 20.52 | 0.01 | 0.05% | 20.29 | 20.75 | 40791 | 8356 | 3.21% |
| 2025-12-19 | 20.55 | 20.51 | 0.45 | 2.24% | 20.18 | 20.68 | 54894 | 11220 | 4.32% |
| 2025-12-18 | 20.72 | 20.06 | -0.86 | -4.11% | 20.06 | 20.92 | 96614 | 19848 | 7.61% |
| 2025-12-17 | 19.16 | 20.92 | 1.90 | 9.99% | 18.73 | 20.92 | 81501 | 16469 | 6.42% |
| 2025-12-16 | 19.20 | 19.02 | -0.18 | -0.94% | 18.90 | 19.27 | 26206 | 5000 | 2.06% |
| 2025-12-15 | 19.49 | 19.20 | -0.44 | -2.24% | 19.16 | 19.65 | 26360 | 5105 | 2.08% |
| 2025-12-12 | 19.57 | 19.64 | 0.07 | 0.36% | 19.35 | 19.70 | 25667 | 5026 | 2.02% |
| 2025-12-11 | 20.31 | 19.57 | -0.78 | -3.83% | 19.30 | 20.46 | 50784 | 10078 | 4.00% |
| 2025-12-10 | 20.78 | 20.35 | -0.50 | -2.40% | 20.18 | 20.78 | 47558 | 9695 | 3.75% |
| 2025-12-09 | 20.81 | 20.85 | -0.09 | -0.43% | 20.75 | 21.38 | 27100 | 5700 | 2.13% |
| 2025-12-08 | 20.74 | 20.94 | 0.09 | 0.43% | 20.74 | 21.11 | 29273 | 6126 | 2.31% |
| 2025-12-05 | 20.92 | 20.85 | -0.27 | -1.28% | 20.45 | 20.93 | 46821 | 9695 | 3.69% |
| 2025-12-04 | 21.75 | 21.12 | -0.83 | -3.78% | 21.09 | 21.85 | 48307 | 10362 | 3.80% |
| 2025-12-03 | 21.90 | 21.95 | 0.04 | 0.18% | 21.50 | 22.24 | 55933 | 12189 | 4.40% |
| 2025-12-02 | 21.78 | 21.91 | -0.02 | -0.09% | 21.75 | 22.24 | 48628 | 10699 | 3.83% |
| 2025-12-01 | 22.30 | 21.93 | 0.00 | 0.00% | 21.69 | 22.30 | 56267 | 12328 | 4.43% |
| 2025-11-28 | 21.21 | 21.93 | 0.62 | 2.91% | 21.16 | 22.81 | 82247 | 18079 | 6.48% |
| 2025-11-27 | 21.46 | 21.31 | -0.19 | -0.88% | 21.24 | 21.60 | 48630 | 10399 | 3.83% |
| 2025-11-26 | 22.04 | 21.50 | -0.52 | -2.36% | 21.48 | 22.20 | 69435 | 15134 | 5.47% |
| 2025-11-25 | 21.83 | 22.02 | 0.10 | 0.46% | 21.72 | 22.40 | 89798 | 19865 | 7.07% |
| 2025-11-24 | 21.68 | 21.92 | 0.44 | 2.05% | 21.40 | 22.00 | 83155 | 18063 | 6.55% |
| 2025-11-21 | 21.18 | 21.48 | -0.02 | -0.09% | 20.96 | 21.79 | 72337 | 15485 | 5.70% |
| 2025-11-20 | 21.08 | 21.50 | 0.42 | 1.99% | 20.94 | 21.99 | 71059 | 15250 | 5.60% |
| 2025-11-19 | 21.30 | 21.08 | -0.27 | -1.26% | 20.95 | 21.51 | 35818 | 7572 | 2.82% |
| 2025-11-18 | 21.17 | 21.35 | 0.14 | 0.66% | 21.05 | 21.60 | 49714 | 10626 | 3.92% |
| 2025-11-17 | 20.84 | 21.21 | 0.36 | 1.73% | 20.83 | 21.33 | 33419 | 7066 | 2.63% |
| 2025-11-14 | 20.79 | 20.85 | -0.09 | -0.43% | 20.75 | 21.10 | 27153 | 5700 | 2.14% |
| 2025-11-13 | 20.86 | 20.94 | 0.02 | 0.10% | 20.69 | 21.00 | 26957 | 5625 | 2.12% |
| 2025-11-12 | 21.24 | 20.92 | -0.34 | -1.60% | 20.79 | 21.36 | 36634 | 7699 | 2.89% |
| 2025-11-11 | 21.22 | 21.26 | 0.04 | 0.19% | 21.10 | 21.35 | 25274 | 5368 | 1.99% |
| 2025-11-10 | 21.00 | 21.22 | 0.21 | 1.00% | 20.96 | 21.27 | 26285 | 5567 | 2.07% |
| 2025-11-07 | 21.31 | 21.01 | -0.30 | -1.41% | 21.01 | 21.31 | 34917 | 7373 | 2.75% |
| 2025-11-06 | 21.50 | 21.31 | -0.19 | -0.88% | 21.21 | 21.62 | 31837 | 6786 | 2.51% |
| 2025-11-05 | 21.26 | 21.50 | -0.12 | -0.56% | 21.26 | 21.60 | 29805 | 6403 | 2.35% |
| 2025-11-04 | 21.62 | 21.62 | -0.12 | -0.55% | 21.41 | 21.88 | 37262 | 8030 | 2.93% |
| 2025-11-03 | 21.79 | 21.74 | 0.10 | 0.46% | 21.46 | 21.80 | 38157 | 8248 | 3.01% |
| 2025-10-31 | 21.18 | 21.64 | 0.41 | 1.93% | 21.15 | 21.67 | 47603 | 10246 | 3.75% |
| 2025-10-30 | 21.70 | 21.23 | -0.33 | -1.53% | 21.21 | 21.70 | 55567 | 11892 | 4.38% |
| 2025-10-29 | 21.57 | 21.56 | -0.04 | -0.19% | 21.27 | 21.71 | 55153 | 11822 | 4.34% |
| 2025-10-28 | 22.33 | 21.60 | -1.11 | -4.89% | 21.19 | 22.35 | 115055 | 24969 | 9.06% |
| 2025-10-27 | 23.14 | 22.71 | -0.53 | -2.28% | 22.70 | 23.39 | 96284 | 22145 | 7.58% |