| 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 | 18.96 | 19.00 | 0.03 | 0.16% | 18.87 | 19.37 | 33465 | 6385 | 2.86% |
| 2026-02-03 | 18.60 | 18.97 | 0.41 | 2.21% | 18.46 | 18.98 | 37985 | 7139 | 3.25% |
| 2026-02-02 | 18.42 | 18.56 | 0.10 | 0.54% | 18.20 | 19.15 | 54033 | 10189 | 4.62% |
| 2026-01-30 | 18.14 | 18.46 | 0.31 | 1.71% | 17.97 | 18.54 | 31665 | 5801 | 2.71% |
| 2026-01-29 | 18.33 | 18.15 | -0.24 | -1.31% | 18.02 | 18.60 | 33518 | 6143 | 2.86% |
| 2026-01-28 | 18.94 | 18.39 | -0.55 | -2.90% | 18.31 | 19.02 | 43537 | 8102 | 3.72% |
| 2026-01-27 | 19.08 | 18.94 | -0.17 | -0.89% | 18.36 | 19.10 | 40024 | 7487 | 3.42% |
| 2026-01-26 | 19.54 | 19.11 | -0.29 | -1.49% | 18.88 | 19.55 | 47851 | 9171 | 4.09% |
| 2026-01-23 | 19.30 | 19.40 | 0.04 | 0.21% | 19.25 | 19.60 | 47366 | 9191 | 4.05% |
| 2026-01-22 | 19.27 | 19.36 | 0.09 | 0.47% | 19.15 | 19.55 | 46256 | 8942 | 3.95% |
| 2026-01-21 | 19.70 | 19.27 | -0.87 | -4.32% | 19.12 | 19.72 | 79464 | 15362 | 6.79% |
| 2026-01-20 | 19.51 | 20.14 | 0.64 | 3.28% | 19.19 | 20.54 | 130894 | 26100 | 11.19% |
| 2026-01-19 | 18.71 | 19.50 | 0.50 | 2.63% | 18.68 | 19.75 | 75229 | 14621 | 6.43% |
| 2026-01-16 | 19.40 | 19.00 | 0.29 | 1.55% | 18.95 | 19.73 | 69168 | 13299 | 5.91% |
| 2026-01-15 | 18.67 | 18.71 | -0.05 | -0.27% | 18.40 | 18.88 | 45777 | 8528 | 3.91% |
| 2026-01-14 | 18.73 | 18.76 | -0.06 | -0.32% | 18.42 | 19.04 | 55110 | 10350 | 4.71% |
| 2026-01-13 | 19.08 | 18.82 | -0.08 | -0.42% | 18.50 | 19.18 | 73226 | 13796 | 6.26% |
| 2026-01-12 | 18.50 | 18.90 | 0.52 | 2.83% | 18.26 | 19.13 | 61750 | 11565 | 5.28% |
| 2026-01-09 | 18.32 | 18.38 | 0.02 | 0.11% | 17.89 | 18.45 | 64469 | 11720 | 5.51% |
| 2026-01-08 | 17.76 | 18.36 | 0.54 | 3.03% | 17.70 | 18.70 | 47435 | 8658 | 4.05% |
| 2026-01-07 | 17.88 | 17.82 | 0.11 | 0.62% | 17.53 | 17.90 | 29690 | 5265 | 2.54% |
| 2026-01-06 | 17.62 | 17.71 | 0.11 | 0.63% | 17.57 | 17.79 | 24628 | 4355 | 2.10% |
| 2026-01-05 | 17.30 | 17.60 | 0.35 | 2.03% | 17.25 | 17.63 | 25659 | 4496 | 2.19% |
| 2025-12-31 | 17.29 | 17.25 | -0.02 | -0.12% | 17.00 | 17.35 | 23222 | 3985 | 1.98% |
| 2025-12-30 | 17.51 | 17.27 | -0.26 | -1.48% | 17.23 | 17.62 | 22361 | 3892 | 1.91% |
| 2025-12-29 | 17.38 | 17.53 | 0.10 | 0.57% | 17.18 | 17.58 | 27109 | 4712 | 2.32% |
| 2025-12-26 | 17.79 | 17.43 | -0.27 | -1.53% | 17.41 | 17.79 | 21016 | 3694 | 1.80% |
| 2025-12-25 | 17.57 | 17.70 | 0.20 | 1.14% | 17.47 | 17.75 | 19287 | 3398 | 1.65% |
| 2025-12-24 | 17.33 | 17.50 | 0.17 | 0.98% | 17.20 | 17.65 | 16595 | 2903 | 1.42% |
| 2025-12-23 | 17.60 | 17.33 | -0.18 | -1.03% | 17.11 | 17.60 | 20861 | 3606 | 1.78% |
| 2025-12-22 | 17.67 | 17.51 | -0.13 | -0.74% | 17.49 | 17.89 | 21375 | 3765 | 1.83% |
| 2025-12-19 | 17.30 | 17.64 | 0.37 | 2.14% | 17.30 | 17.65 | 27589 | 4837 | 2.36% |
| 2025-12-18 | 17.01 | 17.27 | 0.12 | 0.70% | 16.88 | 17.44 | 29733 | 5133 | 2.54% |
| 2025-12-17 | 17.57 | 17.15 | -0.25 | -1.44% | 16.72 | 17.58 | 42495 | 7228 | 3.63% |
| 2025-12-16 | 18.14 | 17.40 | -0.75 | -4.13% | 17.34 | 18.14 | 38930 | 6850 | 3.33% |
| 2025-12-15 | 18.36 | 18.15 | -0.25 | -1.36% | 18.07 | 18.48 | 32569 | 5941 | 2.78% |
| 2025-12-12 | 18.20 | 18.40 | 0.08 | 0.44% | 18.04 | 18.75 | 52825 | 9737 | 4.51% |
| 2025-12-11 | 18.07 | 18.32 | 0.34 | 1.89% | 17.80 | 19.18 | 78322 | 14500 | 6.69% |
| 2025-12-10 | 18.44 | 17.98 | -0.44 | -2.39% | 17.98 | 18.44 | 31563 | 5739 | 2.70% |
| 2025-12-09 | 18.67 | 18.42 | -0.27 | -1.44% | 18.39 | 18.81 | 23178 | 4298 | 1.98% |
| 2025-12-08 | 18.66 | 18.69 | 0.03 | 0.16% | 18.47 | 18.75 | 25265 | 4706 | 2.16% |
| 2025-12-05 | 18.22 | 18.66 | 0.45 | 2.47% | 18.10 | 18.66 | 25832 | 4752 | 2.21% |
| 2025-12-04 | 18.72 | 18.21 | -0.51 | -2.72% | 18.20 | 18.87 | 30016 | 5511 | 2.57% |
| 2025-12-03 | 19.04 | 18.72 | -0.32 | -1.68% | 18.61 | 19.24 | 27359 | 5146 | 2.34% |
| 2025-12-02 | 19.34 | 19.04 | -0.29 | -1.50% | 18.91 | 19.34 | 23400 | 4462 | 2.00% |
| 2025-12-01 | 19.27 | 19.33 | 0.05 | 0.26% | 19.19 | 19.58 | 28983 | 5617 | 2.48% |
| 2025-11-28 | 19.25 | 19.28 | 0.03 | 0.16% | 18.86 | 19.50 | 27521 | 5290 | 2.35% |
| 2025-11-27 | 18.72 | 19.25 | 0.68 | 3.66% | 18.57 | 19.80 | 60978 | 11749 | 5.21% |
| 2025-11-26 | 18.84 | 18.57 | -0.20 | -1.07% | 18.52 | 19.13 | 26572 | 4988 | 2.27% |
| 2025-11-25 | 18.75 | 18.77 | 0.12 | 0.64% | 18.63 | 19.19 | 30754 | 5825 | 2.63% |
| 2025-11-24 | 18.32 | 18.65 | 0.48 | 2.64% | 18.12 | 18.77 | 36262 | 6700 | 3.10% |
| 2025-11-21 | 19.19 | 18.17 | -1.14 | -5.90% | 18.06 | 19.38 | 61389 | 11360 | 5.25% |
| 2025-11-20 | 19.76 | 19.31 | -0.33 | -1.68% | 19.16 | 19.81 | 42191 | 8195 | 3.61% |
| 2025-11-19 | 20.20 | 19.64 | -0.59 | -2.92% | 19.55 | 20.42 | 50266 | 9979 | 4.30% |
| 2025-11-18 | 20.97 | 20.23 | -0.80 | -3.80% | 20.13 | 20.97 | 65144 | 13269 | 5.57% |
| 2025-11-17 | 20.80 | 21.03 | 0.07 | 0.33% | 20.32 | 21.25 | 87757 | 18255 | 7.50% |
| 2025-11-14 | 20.36 | 20.96 | 0.57 | 2.80% | 20.12 | 21.38 | 99987 | 20860 | 8.55% |
| 2025-11-13 | 20.73 | 20.39 | -0.32 | -1.55% | 20.37 | 20.85 | 65903 | 13503 | 5.63% |
| 2025-11-12 | 21.25 | 20.71 | -0.53 | -2.50% | 20.52 | 21.39 | 112722 | 23494 | 9.63% |
| 2025-11-11 | 21.06 | 21.24 | 0.60 | 2.91% | 20.88 | 22.88 | 182855 | 39163 | 15.63% |
| 2025-11-10 | 19.76 | 20.64 | 0.98 | 4.98% | 19.63 | 20.79 | 105523 | 21577 | 9.02% |
| 2025-11-07 | 20.01 | 19.66 | -0.34 | -1.70% | 19.58 | 20.20 | 48483 | 9585 | 4.14% |
| 2025-11-06 | 20.58 | 20.00 | -0.77 | -3.71% | 19.95 | 20.77 | 86740 | 17500 | 7.41% |
| 2025-11-05 | 19.79 | 20.77 | 0.87 | 4.37% | 19.65 | 20.88 | 120363 | 24656 | 10.29% |
| 2025-11-04 | 19.83 | 19.90 | 0.01 | 0.05% | 19.72 | 20.06 | 50747 | 10102 | 4.34% |
| 2025-11-03 | 19.15 | 19.89 | 1.05 | 5.57% | 19.09 | 20.10 | 84421 | 16638 | 7.22% |
| 2025-10-31 | 18.61 | 18.84 | 0.23 | 1.24% | 18.56 | 18.96 | 26356 | 4963 | 2.25% |
| 2025-10-30 | 19.02 | 18.61 | -0.41 | -2.16% | 18.60 | 19.04 | 32655 | 6124 | 2.79% |
| 2025-10-29 | 19.30 | 19.02 | -0.20 | -1.04% | 18.93 | 19.30 | 33177 | 6330 | 2.84% |
| 2025-10-28 | 19.31 | 19.22 | -0.15 | -0.77% | 19.18 | 19.56 | 27700 | 5342 | 2.37% |
| 2025-10-27 | 19.62 | 19.37 | -0.15 | -0.77% | 19.24 | 19.64 | 32052 | 6223 | 2.74% |