| 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 | 19.44 | 19.32 | -0.25 | -1.28% | 19.06 | 19.44 | 150615 | 28967 | 2.97% |
| 2026-02-03 | 19.35 | 19.57 | 0.45 | 2.35% | 19.12 | 19.57 | 163760 | 31774 | 3.23% |
| 2026-02-02 | 19.51 | 19.12 | -0.39 | -2.00% | 19.09 | 19.78 | 191567 | 37244 | 3.78% |
| 2026-01-30 | 19.77 | 19.51 | -0.37 | -1.86% | 19.26 | 19.98 | 179125 | 34983 | 3.54% |
| 2026-01-29 | 20.10 | 19.88 | -0.33 | -1.63% | 19.69 | 20.57 | 229810 | 46277 | 4.54% |
| 2026-01-28 | 20.40 | 20.21 | -0.17 | -0.83% | 20.13 | 20.82 | 217364 | 44442 | 4.29% |
| 2026-01-27 | 20.01 | 20.38 | 0.29 | 1.44% | 19.48 | 20.49 | 221910 | 44433 | 4.38% |
| 2026-01-26 | 20.91 | 20.09 | -0.81 | -3.88% | 19.80 | 21.05 | 288009 | 58353 | 5.69% |
| 2026-01-23 | 20.70 | 20.90 | 0.19 | 0.92% | 20.56 | 20.95 | 197113 | 41014 | 3.89% |
| 2026-01-22 | 21.06 | 20.71 | -0.07 | -0.34% | 20.59 | 21.25 | 190808 | 39674 | 3.77% |
| 2026-01-21 | 20.50 | 20.78 | 0.04 | 0.19% | 20.46 | 21.26 | 207349 | 43349 | 4.09% |
| 2026-01-20 | 21.10 | 20.74 | -0.28 | -1.33% | 20.46 | 21.17 | 229793 | 47727 | 4.54% |
| 2026-01-19 | 21.25 | 21.02 | -0.34 | -1.59% | 20.87 | 21.35 | 208640 | 43995 | 4.12% |
| 2026-01-16 | 21.80 | 21.36 | -0.36 | -1.66% | 20.98 | 21.96 | 273439 | 58378 | 5.40% |
| 2026-01-15 | 22.00 | 21.72 | -0.54 | -2.43% | 21.34 | 22.43 | 307566 | 66798 | 6.07% |
| 2026-01-14 | 21.71 | 22.26 | 0.35 | 1.60% | 21.71 | 22.98 | 535453 | 120004 | 10.57% |
| 2026-01-13 | 23.40 | 21.91 | -1.69 | -7.16% | 21.73 | 23.40 | 669996 | 150379 | 13.23% |
| 2026-01-12 | 22.30 | 23.60 | 1.64 | 7.47% | 21.93 | 23.89 | 793840 | 182919 | 15.67% |
| 2026-01-09 | 20.80 | 21.96 | 1.01 | 4.82% | 20.80 | 21.96 | 481469 | 103888 | 9.51% |
| 2026-01-08 | 20.70 | 20.95 | 0.15 | 0.72% | 20.60 | 21.28 | 339628 | 71440 | 6.70% |
| 2026-01-07 | 20.58 | 20.80 | -0.13 | -0.62% | 20.58 | 21.21 | 339346 | 71011 | 6.70% |
| 2026-01-06 | 20.92 | 20.93 | -0.13 | -0.62% | 20.51 | 21.20 | 388661 | 81063 | 7.67% |
| 2026-01-05 | 20.50 | 21.06 | 0.97 | 4.83% | 20.37 | 21.45 | 553579 | 114873 | 10.93% |
| 2025-12-31 | 19.95 | 20.09 | 0.57 | 2.92% | 19.21 | 20.64 | 439877 | 88116 | 8.68% |
| 2025-12-30 | 19.35 | 19.52 | 0.39 | 2.04% | 19.13 | 19.84 | 311026 | 60946 | 6.14% |
| 2025-12-29 | 18.77 | 19.13 | 0.34 | 1.81% | 18.65 | 19.36 | 231921 | 44063 | 4.58% |
| 2025-12-26 | 19.00 | 18.79 | -0.26 | -1.36% | 18.72 | 19.05 | 142036 | 26824 | 2.80% |
| 2025-12-25 | 19.10 | 19.05 | 0.05 | 0.26% | 18.88 | 19.15 | 136256 | 25880 | 2.69% |
| 2025-12-24 | 19.00 | 19.00 | -0.05 | -0.26% | 18.84 | 19.04 | 160993 | 30496 | 3.18% |
| 2025-12-23 | 18.88 | 19.05 | 0.15 | 0.79% | 18.76 | 19.15 | 161124 | 30560 | 3.18% |
| 2025-12-22 | 18.90 | 18.90 | -0.09 | -0.47% | 18.87 | 19.09 | 161014 | 30514 | 3.18% |
| 2025-12-19 | 19.00 | 18.99 | -0.46 | -2.37% | 18.88 | 19.20 | 265628 | 50515 | 5.24% |
| 2025-12-18 | 18.71 | 19.45 | 0.54 | 2.86% | 18.56 | 20.88 | 414078 | 81226 | 8.17% |
| 2025-12-17 | 18.17 | 18.91 | 0.66 | 3.62% | 17.87 | 19.13 | 227764 | 41961 | 4.50% |
| 2025-12-16 | 18.76 | 18.25 | -0.51 | -2.72% | 18.10 | 18.78 | 143004 | 26225 | 2.82% |
| 2025-12-15 | 19.23 | 18.76 | -0.64 | -3.30% | 18.74 | 19.25 | 145550 | 27565 | 2.87% |
| 2025-12-12 | 19.18 | 19.40 | 0.25 | 1.31% | 18.95 | 19.55 | 143449 | 27723 | 2.83% |
| 2025-12-11 | 19.55 | 19.15 | -0.45 | -2.30% | 19.14 | 19.75 | 145169 | 28136 | 2.87% |
| 2025-12-10 | 19.55 | 19.60 | -0.06 | -0.31% | 19.32 | 19.68 | 141133 | 27502 | 2.79% |
| 2025-12-09 | 19.99 | 19.66 | -0.43 | -2.14% | 19.62 | 20.08 | 194891 | 38592 | 3.85% |
| 2025-12-08 | 19.96 | 20.09 | 0.07 | 0.35% | 19.80 | 20.25 | 271800 | 54423 | 5.37% |
| 2025-12-05 | 20.70 | 20.02 | -1.03 | -4.89% | 19.50 | 20.79 | 419479 | 83464 | 8.28% |
| 2025-12-04 | 20.73 | 21.05 | 0.32 | 1.54% | 19.89 | 21.14 | 409868 | 84299 | 8.09% |
| 2025-12-03 | 21.94 | 20.73 | -1.36 | -6.16% | 20.66 | 21.94 | 436718 | 92269 | 8.62% |
| 2025-12-02 | 21.76 | 22.09 | 0.12 | 0.55% | 21.41 | 22.25 | 524551 | 114559 | 10.36% |
| 2025-12-01 | 20.93 | 21.97 | 1.43 | 6.96% | 20.90 | 22.50 | 713501 | 155415 | 14.09% |
| 2025-11-28 | 20.76 | 20.54 | -0.12 | -0.58% | 20.29 | 20.88 | 257113 | 52696 | 5.08% |
| 2025-11-27 | 20.14 | 20.66 | 0.56 | 2.79% | 20.14 | 20.89 | 414841 | 85491 | 8.19% |
| 2025-11-26 | 19.40 | 20.10 | 0.63 | 3.24% | 19.24 | 20.78 | 385124 | 77971 | 7.60% |
| 2025-11-25 | 18.90 | 19.47 | 0.69 | 3.67% | 18.81 | 19.77 | 198365 | 38444 | 3.92% |
| 2025-11-24 | 18.69 | 18.78 | 0.24 | 1.29% | 18.19 | 19.10 | 134337 | 24919 | 2.65% |
| 2025-11-21 | 19.29 | 18.54 | -0.96 | -4.92% | 18.40 | 19.47 | 153786 | 29118 | 3.04% |
| 2025-11-20 | 19.40 | 19.50 | 0.24 | 1.25% | 19.13 | 19.65 | 127323 | 24722 | 2.51% |
| 2025-11-19 | 19.67 | 19.26 | -0.53 | -2.68% | 19.18 | 19.76 | 120474 | 23391 | 2.38% |
| 2025-11-18 | 19.38 | 19.79 | 0.27 | 1.38% | 19.20 | 20.02 | 188869 | 37212 | 3.73% |
| 2025-11-17 | 19.30 | 19.52 | 0.10 | 0.51% | 19.06 | 19.55 | 139513 | 26893 | 2.75% |
| 2025-11-14 | 19.25 | 19.42 | 0.22 | 1.15% | 19.19 | 19.95 | 229942 | 45127 | 4.54% |
| 2025-11-13 | 19.20 | 19.20 | 0.00 | 0.00% | 19.08 | 19.34 | 98713 | 18954 | 1.95% |
| 2025-11-12 | 19.52 | 19.20 | -0.31 | -1.59% | 19.14 | 19.52 | 106516 | 20508 | 2.10% |
| 2025-11-11 | 19.80 | 19.51 | -0.29 | -1.46% | 19.50 | 19.95 | 117180 | 23075 | 2.31% |
| 2025-11-10 | 19.77 | 19.80 | 0.13 | 0.66% | 19.58 | 19.87 | 102306 | 20160 | 2.02% |
| 2025-11-07 | 19.85 | 19.67 | -0.31 | -1.55% | 19.67 | 19.86 | 107398 | 21194 | 2.12% |
| 2025-11-06 | 20.00 | 19.98 | 0.04 | 0.20% | 19.82 | 20.13 | 96952 | 19339 | 1.91% |
| 2025-11-05 | 19.75 | 19.94 | -0.13 | -0.65% | 19.69 | 20.11 | 107046 | 21331 | 2.11% |
| 2025-11-04 | 20.45 | 20.07 | -0.49 | -2.38% | 19.92 | 20.45 | 149664 | 30113 | 2.95% |
| 2025-11-03 | 20.63 | 20.56 | 0.21 | 1.03% | 20.05 | 20.65 | 156431 | 31813 | 3.09% |
| 2025-10-31 | 20.44 | 20.35 | 0.21 | 1.04% | 20.27 | 20.65 | 187503 | 38370 | 3.70% |
| 2025-10-30 | 20.54 | 20.14 | -0.41 | -2.00% | 20.13 | 20.54 | 148924 | 30248 | 2.94% |
| 2025-10-29 | 20.50 | 20.55 | -0.08 | -0.39% | 20.32 | 20.59 | 143989 | 29459 | 2.84% |
| 2025-10-28 | 20.85 | 20.63 | 0.15 | 0.73% | 20.47 | 21.16 | 201927 | 41950 | 3.99% |
| 2025-10-27 | 20.55 | 20.48 | 0.12 | 0.59% | 20.28 | 20.68 | 165847 | 33986 | 3.27% |