| 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 | 20.33 | 20.03 | -0.30 | -1.48% | 19.83 | 20.47 | 28608 | 5752 | 1.42% |
| 2026-02-03 | 20.15 | 20.33 | 0.40 | 2.01% | 20.04 | 20.38 | 22205 | 4499 | 1.10% |
| 2026-02-02 | 20.22 | 19.93 | -0.45 | -2.21% | 19.90 | 20.49 | 28194 | 5713 | 1.40% |
| 2026-01-30 | 20.12 | 20.38 | 0.16 | 0.79% | 19.88 | 20.48 | 27574 | 5572 | 1.37% |
| 2026-01-29 | 20.64 | 20.22 | -0.44 | -2.13% | 20.13 | 20.79 | 36226 | 7409 | 1.80% |
| 2026-01-28 | 21.08 | 20.66 | -0.42 | -1.99% | 20.65 | 21.12 | 25114 | 5231 | 1.24% |
| 2026-01-27 | 21.13 | 21.08 | -0.03 | -0.14% | 20.48 | 21.20 | 26207 | 5475 | 1.30% |
| 2026-01-26 | 21.49 | 21.11 | -0.38 | -1.77% | 21.01 | 21.66 | 34867 | 7387 | 1.73% |
| 2026-01-23 | 21.13 | 21.49 | 0.36 | 1.70% | 21.08 | 21.59 | 35708 | 7657 | 1.77% |
| 2026-01-22 | 21.36 | 21.13 | -0.11 | -0.52% | 21.10 | 21.38 | 23865 | 5062 | 1.18% |
| 2026-01-21 | 21.00 | 21.24 | 0.16 | 0.76% | 20.80 | 21.32 | 31867 | 6722 | 1.58% |
| 2026-01-20 | 21.61 | 21.08 | -0.54 | -2.50% | 20.94 | 21.64 | 46533 | 9894 | 2.31% |
| 2026-01-19 | 20.93 | 21.62 | 0.59 | 2.81% | 20.91 | 21.70 | 64791 | 13902 | 3.21% |
| 2026-01-16 | 20.64 | 21.03 | 0.52 | 2.54% | 20.50 | 21.14 | 51684 | 10767 | 2.56% |
| 2026-01-15 | 20.25 | 20.51 | 0.18 | 0.89% | 20.23 | 20.52 | 26349 | 5368 | 1.31% |
| 2026-01-14 | 20.46 | 20.33 | 0.06 | 0.30% | 20.04 | 20.65 | 48542 | 9891 | 2.41% |
| 2026-01-13 | 20.86 | 20.27 | -0.48 | -2.31% | 20.24 | 20.87 | 44210 | 9070 | 2.19% |
| 2026-01-12 | 20.60 | 20.75 | 0.13 | 0.63% | 20.51 | 20.85 | 38477 | 7966 | 1.91% |
| 2026-01-09 | 20.28 | 20.62 | 0.28 | 1.38% | 20.28 | 20.70 | 36979 | 7591 | 1.83% |
| 2026-01-08 | 20.04 | 20.34 | 0.39 | 1.95% | 19.94 | 20.52 | 33126 | 6714 | 1.64% |
| 2026-01-07 | 19.95 | 19.95 | 0.01 | 0.05% | 19.76 | 20.08 | 23438 | 4679 | 1.16% |
| 2026-01-06 | 20.00 | 19.94 | -0.06 | -0.30% | 19.84 | 20.18 | 24569 | 4904 | 1.22% |
| 2026-01-05 | 19.65 | 20.00 | 0.34 | 1.73% | 19.54 | 20.00 | 25034 | 4981 | 1.24% |
| 2025-12-31 | 19.50 | 19.66 | 0.19 | 0.98% | 19.39 | 19.81 | 16961 | 3322 | 0.84% |
| 2025-12-30 | 19.60 | 19.47 | -0.13 | -0.66% | 19.46 | 19.73 | 16379 | 3210 | 0.81% |
| 2025-12-29 | 19.66 | 19.60 | -0.06 | -0.31% | 19.48 | 19.70 | 14132 | 2766 | 0.70% |
| 2025-12-26 | 19.90 | 19.66 | -0.24 | -1.21% | 19.64 | 19.93 | 20620 | 4076 | 1.02% |
| 2025-12-25 | 19.79 | 19.90 | 0.17 | 0.86% | 19.73 | 19.95 | 19178 | 3808 | 0.95% |
| 2025-12-24 | 19.48 | 19.73 | 0.25 | 1.28% | 19.40 | 19.80 | 19436 | 3824 | 0.96% |
| 2025-12-23 | 19.65 | 19.48 | -0.15 | -0.76% | 19.42 | 19.67 | 16795 | 3276 | 0.83% |
| 2025-12-22 | 19.40 | 19.63 | 0.24 | 1.24% | 19.40 | 19.82 | 23644 | 4649 | 1.17% |
| 2025-12-19 | 19.21 | 19.39 | 0.19 | 0.99% | 19.21 | 19.48 | 16777 | 3253 | 0.83% |
| 2025-12-18 | 19.04 | 19.20 | 0.13 | 0.68% | 18.97 | 19.35 | 17951 | 3450 | 0.89% |
| 2025-12-17 | 18.77 | 19.07 | 0.28 | 1.49% | 18.54 | 19.13 | 20990 | 3954 | 1.04% |
| 2025-12-16 | 19.10 | 18.79 | -0.37 | -1.93% | 18.75 | 19.16 | 19703 | 3721 | 0.98% |
| 2025-12-15 | 19.19 | 19.16 | -0.13 | -0.67% | 19.04 | 19.35 | 15562 | 2991 | 0.77% |
| 2025-12-12 | 19.08 | 19.29 | 0.27 | 1.42% | 18.92 | 19.36 | 20469 | 3932 | 1.01% |
| 2025-12-11 | 19.37 | 19.02 | -0.28 | -1.45% | 19.02 | 19.44 | 18255 | 3500 | 0.90% |
| 2025-12-10 | 19.45 | 19.30 | -0.07 | -0.36% | 19.11 | 19.45 | 17042 | 3276 | 0.84% |
| 2025-12-09 | 19.61 | 19.37 | -0.25 | -1.27% | 19.35 | 19.70 | 14440 | 2818 | 0.72% |
| 2025-12-08 | 19.65 | 19.62 | 0.07 | 0.36% | 19.55 | 19.80 | 17081 | 3363 | 0.85% |
| 2025-12-05 | 19.31 | 19.55 | 0.23 | 1.19% | 19.15 | 19.56 | 14644 | 2838 | 0.73% |
| 2025-12-04 | 19.34 | 19.32 | 0.03 | 0.16% | 19.12 | 19.45 | 14624 | 2820 | 0.72% |
| 2025-12-03 | 19.55 | 19.29 | -0.21 | -1.08% | 19.16 | 19.56 | 15408 | 2972 | 0.76% |
| 2025-12-02 | 19.75 | 19.50 | -0.25 | -1.27% | 19.48 | 19.83 | 15218 | 2976 | 0.75% |
| 2025-12-01 | 19.85 | 19.75 | -0.05 | -0.25% | 19.69 | 19.91 | 19178 | 3797 | 0.95% |
| 2025-11-28 | 19.58 | 19.80 | 0.20 | 1.02% | 19.46 | 19.80 | 14206 | 2798 | 0.70% |
| 2025-11-27 | 19.60 | 19.60 | 0.03 | 0.15% | 19.53 | 19.78 | 14174 | 2788 | 0.70% |
| 2025-11-26 | 19.63 | 19.57 | -0.03 | -0.15% | 19.48 | 19.83 | 14706 | 2891 | 0.73% |
| 2025-11-25 | 19.73 | 19.60 | -0.03 | -0.15% | 19.57 | 19.85 | 18826 | 3711 | 0.93% |
| 2025-11-24 | 19.35 | 19.63 | 0.45 | 2.35% | 19.30 | 19.75 | 24635 | 4812 | 1.22% |
| 2025-11-21 | 19.81 | 19.18 | -0.72 | -3.62% | 19.16 | 20.03 | 26684 | 5195 | 1.32% |
| 2025-11-20 | 20.05 | 19.90 | -0.08 | -0.40% | 19.79 | 20.25 | 20251 | 4042 | 1.00% |
| 2025-11-19 | 20.29 | 19.98 | -0.35 | -1.72% | 19.83 | 20.44 | 25801 | 5170 | 1.28% |
| 2025-11-18 | 20.82 | 20.33 | -0.49 | -2.35% | 20.23 | 20.82 | 25904 | 5287 | 1.28% |
| 2025-11-17 | 20.78 | 20.82 | 0.08 | 0.39% | 20.67 | 20.94 | 21461 | 4461 | 1.06% |
| 2025-11-14 | 20.73 | 20.74 | -0.13 | -0.62% | 20.56 | 21.07 | 22755 | 4755 | 1.13% |
| 2025-11-13 | 20.88 | 20.87 | -0.01 | -0.05% | 20.76 | 21.22 | 31986 | 6709 | 1.59% |
| 2025-11-12 | 21.18 | 20.88 | -0.20 | -0.95% | 20.70 | 21.25 | 29657 | 6217 | 1.47% |
| 2025-11-11 | 21.40 | 21.08 | -0.26 | -1.22% | 21.03 | 21.48 | 29326 | 6231 | 1.45% |
| 2025-11-10 | 21.32 | 21.34 | 0.02 | 0.09% | 21.24 | 21.44 | 26327 | 5617 | 1.30% |
| 2025-11-07 | 21.41 | 21.32 | -0.09 | -0.42% | 21.16 | 21.46 | 26227 | 5583 | 1.30% |
| 2025-11-06 | 21.43 | 21.41 | 0.08 | 0.38% | 21.15 | 21.44 | 26621 | 5671 | 1.32% |
| 2025-11-05 | 21.20 | 21.33 | -0.07 | -0.33% | 21.17 | 21.50 | 34127 | 7291 | 1.69% |
| 2025-11-04 | 21.58 | 21.40 | -0.21 | -0.97% | 21.25 | 21.79 | 35612 | 7652 | 1.77% |
| 2025-11-03 | 21.25 | 21.61 | 0.43 | 2.03% | 21.02 | 21.66 | 54151 | 11595 | 2.68% |
| 2025-10-31 | 20.81 | 21.18 | 0.38 | 1.83% | 20.72 | 21.30 | 49488 | 10454 | 2.45% |
| 2025-10-30 | 21.39 | 20.80 | -0.59 | -2.76% | 20.77 | 21.39 | 49347 | 10356 | 2.45% |
| 2025-10-29 | 21.40 | 21.39 | -0.06 | -0.28% | 21.20 | 21.53 | 42566 | 9075 | 2.11% |
| 2025-10-28 | 21.83 | 21.45 | -0.40 | -1.83% | 21.32 | 21.97 | 63670 | 13699 | 3.16% |
| 2025-10-27 | 22.03 | 21.85 | -0.31 | -1.40% | 21.71 | 22.25 | 114916 | 25157 | 5.70% |