| 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 | 18.30 | 18.50 | 0.05 | 0.27% | 18.14 | 18.55 | 164940 | 30265 | 2.21% |
| 2026-02-03 | 18.31 | 18.45 | 0.29 | 1.60% | 18.13 | 18.45 | 154227 | 28287 | 2.07% |
| 2026-02-02 | 18.75 | 18.16 | -0.75 | -3.97% | 18.15 | 18.90 | 219464 | 40524 | 2.94% |
| 2026-01-30 | 18.83 | 18.91 | -0.02 | -0.11% | 18.83 | 19.30 | 195341 | 37191 | 2.62% |
| 2026-01-29 | 19.21 | 18.93 | -0.15 | -0.79% | 18.80 | 19.38 | 218139 | 41597 | 2.93% |
| 2026-01-28 | 19.86 | 19.08 | -0.80 | -4.02% | 19.05 | 19.86 | 371593 | 71716 | 4.98% |
| 2026-01-27 | 20.45 | 19.88 | -0.74 | -3.59% | 19.70 | 20.48 | 360203 | 71640 | 4.83% |
| 2026-01-26 | 20.09 | 20.62 | 0.50 | 2.49% | 19.65 | 20.91 | 594646 | 121011 | 7.97% |
| 2026-01-23 | 19.63 | 20.12 | 0.52 | 2.65% | 19.63 | 20.18 | 304497 | 60994 | 4.08% |
| 2026-01-22 | 19.83 | 19.60 | -0.08 | -0.41% | 19.50 | 19.85 | 198738 | 39004 | 2.67% |
| 2026-01-21 | 19.50 | 19.68 | -0.01 | -0.05% | 19.45 | 19.94 | 231274 | 45630 | 3.10% |
| 2026-01-20 | 20.16 | 19.69 | -0.41 | -2.04% | 19.50 | 20.24 | 323389 | 63993 | 4.34% |
| 2026-01-19 | 20.66 | 20.10 | -0.80 | -3.83% | 20.10 | 20.69 | 431011 | 87324 | 5.78% |
| 2026-01-16 | 21.43 | 20.90 | 0.20 | 0.97% | 20.75 | 21.75 | 505724 | 106796 | 6.78% |
| 2026-01-15 | 21.18 | 20.70 | -0.61 | -2.86% | 20.53 | 21.45 | 643669 | 134375 | 8.63% |
| 2026-01-14 | 20.65 | 21.31 | 0.82 | 4.00% | 20.21 | 21.95 | 1189405 | 254246 | 15.95% |
| 2026-01-13 | 20.40 | 20.49 | 0.44 | 2.19% | 19.89 | 21.07 | 1004044 | 206345 | 13.46% |
| 2026-01-12 | 19.86 | 20.05 | 0.26 | 1.31% | 19.73 | 20.18 | 464718 | 92809 | 6.23% |
| 2026-01-09 | 19.51 | 19.79 | 0.18 | 0.92% | 19.40 | 19.86 | 476583 | 93439 | 6.39% |
| 2026-01-08 | 19.27 | 19.61 | 0.47 | 2.46% | 19.17 | 19.98 | 568286 | 111203 | 7.62% |
| 2026-01-07 | 19.04 | 19.14 | 0.12 | 0.63% | 19.00 | 19.33 | 311551 | 59671 | 4.18% |
| 2026-01-06 | 19.00 | 19.02 | 0.08 | 0.42% | 18.82 | 19.17 | 337908 | 64288 | 4.53% |
| 2026-01-05 | 18.02 | 18.94 | 1.04 | 5.81% | 17.93 | 18.98 | 443292 | 82566 | 5.94% |
| 2025-12-31 | 18.39 | 17.90 | -0.35 | -1.92% | 17.90 | 18.40 | 207919 | 37454 | 2.79% |
| 2025-12-30 | 18.42 | 18.25 | -0.34 | -1.83% | 18.18 | 18.57 | 209695 | 38431 | 2.81% |
| 2025-12-29 | 18.66 | 18.59 | -0.14 | -0.75% | 18.58 | 18.84 | 196889 | 36776 | 2.64% |
| 2025-12-26 | 19.05 | 18.73 | -0.36 | -1.89% | 18.58 | 19.05 | 309670 | 58145 | 4.15% |
| 2025-12-25 | 18.69 | 19.09 | 0.38 | 2.03% | 18.58 | 19.18 | 379402 | 72069 | 5.09% |
| 2025-12-24 | 18.36 | 18.71 | 0.58 | 3.20% | 18.10 | 19.14 | 482408 | 90140 | 6.47% |
| 2025-12-23 | 18.41 | 18.13 | -0.03 | -0.17% | 18.05 | 18.66 | 220004 | 40058 | 2.95% |
| 2025-12-22 | 18.29 | 18.16 | 0.02 | 0.11% | 18.01 | 18.35 | 155898 | 28359 | 2.09% |
| 2025-12-19 | 17.99 | 18.14 | 0.23 | 1.28% | 17.95 | 18.25 | 165286 | 29940 | 2.22% |
| 2025-12-18 | 17.90 | 17.91 | -0.10 | -0.56% | 17.83 | 18.44 | 167595 | 30400 | 2.25% |
| 2025-12-17 | 17.90 | 18.01 | 0.05 | 0.28% | 17.69 | 18.07 | 167256 | 29913 | 2.24% |
| 2025-12-16 | 18.59 | 17.96 | -0.62 | -3.34% | 17.83 | 18.59 | 210541 | 37967 | 2.82% |
| 2025-12-15 | 19.13 | 18.58 | -0.49 | -2.57% | 18.52 | 19.27 | 239267 | 45073 | 3.21% |
| 2025-12-12 | 18.75 | 19.07 | 0.32 | 1.71% | 18.65 | 19.20 | 338652 | 64498 | 4.54% |
| 2025-12-11 | 19.10 | 18.75 | -0.15 | -0.79% | 18.75 | 19.16 | 168391 | 31872 | 2.26% |
| 2025-12-10 | 18.98 | 18.90 | -0.11 | -0.58% | 18.70 | 19.00 | 166741 | 31374 | 2.24% |
| 2025-12-09 | 19.30 | 19.01 | -0.19 | -0.99% | 19.00 | 19.62 | 263554 | 50877 | 3.53% |
| 2025-12-08 | 19.02 | 19.20 | 0.30 | 1.59% | 19.01 | 19.45 | 308492 | 59299 | 4.14% |
| 2025-12-05 | 18.30 | 18.90 | 0.55 | 3.00% | 18.13 | 18.95 | 248729 | 46325 | 3.34% |
| 2025-12-04 | 18.31 | 18.35 | 0.04 | 0.22% | 18.15 | 18.44 | 143169 | 26206 | 1.92% |
| 2025-12-03 | 18.62 | 18.31 | -0.36 | -1.93% | 18.27 | 18.93 | 187670 | 34710 | 2.52% |
| 2025-12-02 | 18.80 | 18.67 | -0.11 | -0.59% | 18.41 | 18.96 | 247972 | 46224 | 3.33% |
| 2025-12-01 | 18.38 | 18.78 | 0.40 | 2.18% | 18.38 | 19.06 | 296322 | 55747 | 3.97% |
| 2025-11-28 | 18.46 | 18.38 | -0.10 | -0.54% | 18.15 | 18.47 | 179184 | 32807 | 2.40% |
| 2025-11-27 | 18.29 | 18.48 | 0.01 | 0.05% | 18.29 | 18.67 | 181774 | 33624 | 2.44% |
| 2025-11-26 | 18.60 | 18.47 | -0.08 | -0.43% | 18.42 | 19.02 | 295334 | 55367 | 3.96% |
| 2025-11-25 | 18.22 | 18.55 | 0.35 | 1.92% | 18.10 | 18.77 | 231491 | 42920 | 3.10% |
| 2025-11-24 | 17.85 | 18.20 | 0.46 | 2.59% | 17.83 | 18.24 | 230103 | 41550 | 3.09% |
| 2025-11-21 | 18.40 | 17.74 | -0.86 | -4.62% | 17.74 | 18.65 | 320122 | 57714 | 4.29% |
| 2025-11-20 | 18.87 | 18.60 | -0.22 | -1.17% | 18.53 | 18.96 | 193439 | 36170 | 2.59% |
| 2025-11-19 | 19.18 | 18.82 | -0.31 | -1.62% | 18.69 | 19.23 | 265746 | 50078 | 3.56% |
| 2025-11-18 | 19.50 | 19.13 | -0.27 | -1.39% | 19.09 | 19.69 | 241195 | 46528 | 3.23% |
| 2025-11-17 | 19.81 | 19.40 | -0.66 | -3.29% | 19.40 | 19.83 | 367367 | 71655 | 4.93% |
| 2025-11-14 | 19.66 | 20.06 | 0.03 | 0.15% | 19.66 | 20.57 | 429573 | 86677 | 5.76% |
| 2025-11-13 | 20.15 | 20.03 | -0.04 | -0.20% | 19.50 | 20.20 | 374938 | 74481 | 5.03% |
| 2025-11-12 | 20.15 | 20.07 | 0.07 | 0.35% | 20.01 | 20.50 | 323595 | 65527 | 4.34% |
| 2025-11-11 | 20.39 | 20.00 | -0.34 | -1.67% | 19.85 | 20.45 | 361333 | 72564 | 4.85% |
| 2025-11-10 | 20.11 | 20.34 | -0.13 | -0.64% | 20.08 | 20.58 | 282778 | 57535 | 3.79% |
| 2025-11-07 | 20.60 | 20.47 | -0.36 | -1.73% | 20.47 | 21.12 | 331983 | 68731 | 4.45% |
| 2025-11-06 | 21.00 | 20.83 | -0.46 | -2.16% | 20.80 | 21.15 | 396488 | 82790 | 5.32% |
| 2025-11-05 | 20.80 | 21.29 | 0.27 | 1.28% | 20.70 | 21.66 | 445042 | 94574 | 5.97% |
| 2025-11-04 | 21.98 | 21.02 | -1.08 | -4.89% | 21.01 | 22.10 | 623522 | 132829 | 8.36% |
| 2025-11-03 | 21.30 | 22.10 | 1.04 | 4.94% | 20.87 | 22.35 | 869964 | 189112 | 11.67% |
| 2025-10-31 | 20.10 | 21.06 | 1.05 | 5.25% | 20.10 | 21.50 | 859027 | 179334 | 11.52% |
| 2025-10-30 | 21.30 | 20.01 | -2.28 | -10.23% | 20.00 | 21.30 | 1135380 | 232673 | 15.23% |
| 2025-10-29 | 21.26 | 22.29 | 0.94 | 4.40% | 21.00 | 22.33 | 686125 | 149817 | 9.20% |
| 2025-10-28 | 21.68 | 21.35 | -0.44 | -2.02% | 21.27 | 21.77 | 378125 | 81250 | 5.07% |
| 2025-10-27 | 21.12 | 21.79 | 0.87 | 4.16% | 21.12 | 21.99 | 595155 | 129161 | 7.98% |