| 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 | 21.06 | 20.99 | -0.01 | -0.05% | 20.55 | 21.29 | 30932 | 6485 | 3.96% |
| 2026-02-03 | 20.53 | 21.00 | 0.68 | 3.35% | 20.22 | 21.00 | 34270 | 7083 | 4.39% |
| 2026-02-02 | 20.90 | 20.32 | -0.75 | -3.56% | 20.24 | 21.19 | 41966 | 8647 | 5.37% |
| 2026-01-30 | 20.36 | 21.07 | 0.58 | 2.83% | 20.16 | 21.08 | 27488 | 5700 | 3.52% |
| 2026-01-29 | 20.26 | 20.49 | 0.10 | 0.49% | 20.10 | 20.99 | 33144 | 6824 | 4.24% |
| 2026-01-28 | 20.52 | 20.39 | -0.09 | -0.44% | 20.31 | 20.74 | 18008 | 3689 | 2.31% |
| 2026-01-27 | 20.31 | 20.48 | 0.15 | 0.74% | 19.86 | 20.77 | 28062 | 5723 | 3.70% |
| 2026-01-26 | 20.95 | 20.33 | -0.67 | -3.19% | 19.94 | 21.15 | 31800 | 6485 | 4.20% |
| 2026-01-23 | 20.34 | 21.00 | 0.70 | 3.45% | 20.23 | 21.07 | 24940 | 5153 | 3.29% |
| 2026-01-22 | 20.16 | 20.30 | 0.14 | 0.69% | 19.90 | 20.52 | 22922 | 4636 | 3.03% |
| 2026-01-21 | 19.49 | 20.16 | 0.60 | 3.07% | 19.40 | 20.33 | 28617 | 5707 | 3.78% |
| 2026-01-20 | 19.75 | 19.56 | 0.06 | 0.31% | 19.36 | 19.78 | 21960 | 4301 | 2.90% |
| 2026-01-19 | 18.93 | 19.50 | 0.58 | 3.07% | 18.85 | 19.51 | 24357 | 4702 | 3.22% |
| 2026-01-16 | 18.94 | 18.92 | 0.12 | 0.64% | 18.72 | 19.23 | 24557 | 4653 | 3.24% |
| 2026-01-15 | 18.60 | 18.80 | 0.16 | 0.86% | 18.46 | 18.96 | 20807 | 3894 | 2.75% |
| 2026-01-14 | 18.71 | 18.64 | 0.04 | 0.22% | 18.38 | 18.99 | 26090 | 4879 | 3.44% |
| 2026-01-13 | 18.67 | 18.60 | -0.05 | -0.27% | 18.40 | 18.89 | 23517 | 4396 | 3.10% |
| 2026-01-12 | 18.56 | 18.65 | 0.20 | 1.08% | 18.29 | 18.70 | 25017 | 4629 | 3.30% |
| 2026-01-09 | 18.36 | 18.45 | 0.10 | 0.54% | 18.26 | 18.54 | 20749 | 3816 | 2.74% |
| 2026-01-08 | 17.93 | 18.35 | 0.43 | 2.40% | 17.74 | 18.43 | 26983 | 4919 | 3.56% |
| 2026-01-07 | 18.09 | 17.92 | -0.18 | -0.99% | 17.84 | 18.20 | 17361 | 3130 | 2.29% |
| 2026-01-06 | 18.20 | 18.10 | -0.06 | -0.33% | 17.99 | 18.60 | 29017 | 5296 | 3.83% |
| 2026-01-05 | 18.00 | 18.16 | 0.30 | 1.68% | 17.92 | 18.52 | 36782 | 6704 | 4.86% |
| 2025-12-31 | 17.78 | 17.86 | 0.05 | 0.28% | 17.50 | 18.02 | 21749 | 3855 | 2.87% |
| 2025-12-30 | 17.93 | 17.81 | -0.04 | -0.22% | 17.67 | 18.11 | 16539 | 2959 | 2.18% |
| 2025-12-29 | 17.86 | 17.85 | 0.00 | 0.00% | 17.63 | 18.00 | 22444 | 4005 | 2.96% |
| 2025-12-26 | 18.19 | 17.85 | -0.42 | -2.30% | 17.80 | 18.28 | 24622 | 4446 | 3.25% |
| 2025-12-25 | 18.16 | 18.27 | 0.19 | 1.05% | 17.98 | 18.39 | 21037 | 3820 | 2.78% |
| 2025-12-24 | 18.02 | 18.08 | 0.24 | 1.35% | 17.79 | 18.10 | 16110 | 2898 | 2.13% |
| 2025-12-23 | 17.92 | 17.84 | 0.13 | 0.73% | 17.60 | 17.94 | 21020 | 3728 | 2.78% |
| 2025-12-22 | 17.99 | 17.71 | -0.29 | -1.61% | 17.71 | 18.31 | 22915 | 4105 | 3.03% |
| 2025-12-19 | 17.60 | 18.00 | 0.48 | 2.74% | 17.60 | 18.08 | 17923 | 3196 | 2.37% |
| 2025-12-18 | 17.17 | 17.52 | 0.29 | 1.68% | 17.10 | 17.90 | 23240 | 4082 | 3.07% |
| 2025-12-17 | 17.09 | 17.23 | 0.18 | 1.06% | 16.73 | 17.34 | 19937 | 3402 | 2.63% |
| 2025-12-16 | 17.45 | 17.05 | -0.37 | -2.12% | 16.98 | 17.52 | 16616 | 2853 | 2.19% |
| 2025-12-15 | 17.21 | 17.42 | 0.18 | 1.04% | 17.04 | 17.53 | 24718 | 4283 | 3.26% |
| 2025-12-12 | 17.77 | 17.24 | -0.39 | -2.21% | 17.10 | 17.99 | 30690 | 5389 | 4.05% |
| 2025-12-11 | 18.18 | 17.63 | -0.45 | -2.49% | 17.59 | 18.33 | 22768 | 4073 | 3.01% |
| 2025-12-10 | 18.67 | 18.08 | -0.59 | -3.16% | 18.08 | 18.88 | 19124 | 3518 | 2.52% |
| 2025-12-09 | 19.02 | 18.67 | -0.42 | -2.20% | 18.57 | 19.11 | 18965 | 3570 | 2.50% |
| 2025-12-08 | 19.03 | 19.09 | 0.12 | 0.63% | 18.90 | 19.24 | 22011 | 4202 | 2.91% |
| 2025-12-05 | 18.81 | 18.97 | 0.08 | 0.42% | 18.68 | 19.07 | 16426 | 3103 | 2.17% |
| 2025-12-04 | 19.18 | 18.89 | -0.29 | -1.51% | 18.72 | 19.33 | 15996 | 3036 | 2.11% |
| 2025-12-03 | 19.39 | 19.18 | -0.21 | -1.08% | 19.04 | 19.39 | 20079 | 3852 | 2.65% |
| 2025-12-02 | 19.53 | 19.39 | -0.13 | -0.67% | 19.16 | 19.55 | 17600 | 3407 | 2.32% |
| 2025-12-01 | 19.85 | 19.52 | -0.22 | -1.11% | 19.41 | 20.04 | 23946 | 4722 | 3.16% |
| 2025-11-28 | 19.78 | 19.74 | 0.04 | 0.20% | 19.35 | 19.83 | 26549 | 5210 | 3.50% |
| 2025-11-27 | 19.40 | 19.70 | 0.31 | 1.60% | 19.23 | 19.83 | 26885 | 5269 | 3.55% |
| 2025-11-26 | 20.98 | 19.39 | -0.04 | -0.21% | 19.14 | 20.98 | 38489 | 7626 | 5.08% |
| 2025-11-25 | 19.14 | 19.43 | 0.28 | 1.46% | 19.10 | 19.85 | 20558 | 4014 | 2.71% |
| 2025-11-24 | 18.86 | 19.15 | 0.36 | 1.92% | 18.69 | 19.40 | 30527 | 5819 | 4.03% |
| 2025-11-21 | 20.09 | 18.79 | -1.55 | -7.62% | 18.75 | 20.44 | 34694 | 6682 | 4.54% |
| 2025-11-20 | 20.33 | 20.34 | -0.04 | -0.20% | 20.16 | 20.81 | 21769 | 4454 | 2.85% |
| 2025-11-19 | 20.89 | 20.38 | -0.48 | -2.30% | 20.08 | 21.06 | 20013 | 4102 | 2.62% |
| 2025-11-18 | 21.30 | 20.86 | -0.36 | -1.70% | 20.73 | 21.40 | 24665 | 5180 | 3.23% |
| 2025-11-17 | 21.46 | 21.22 | -0.16 | -0.75% | 21.09 | 21.59 | 16458 | 3497 | 2.15% |
| 2025-11-14 | 20.87 | 21.38 | 0.38 | 1.81% | 20.87 | 21.59 | 20653 | 4414 | 2.70% |
| 2025-11-13 | 21.23 | 21.00 | -0.17 | -0.80% | 20.80 | 21.23 | 17215 | 3604 | 2.25% |
| 2025-11-12 | 21.10 | 21.17 | 0.16 | 0.76% | 20.75 | 21.29 | 18436 | 3876 | 2.41% |
| 2025-11-11 | 21.43 | 21.01 | -0.35 | -1.64% | 20.84 | 21.45 | 17295 | 3652 | 2.26% |
| 2025-11-10 | 21.34 | 21.36 | 0.07 | 0.33% | 20.91 | 21.60 | 23352 | 4985 | 3.05% |
| 2025-11-07 | 20.84 | 21.29 | 0.34 | 1.62% | 20.67 | 21.48 | 22912 | 4845 | 3.00% |
| 2025-11-06 | 20.79 | 20.95 | 0.20 | 0.96% | 20.69 | 20.99 | 17030 | 3549 | 2.23% |
| 2025-11-05 | 20.51 | 20.75 | -0.04 | -0.19% | 20.51 | 21.11 | 19765 | 4099 | 2.59% |
| 2025-11-04 | 21.00 | 20.79 | -0.24 | -1.14% | 20.39 | 21.20 | 26376 | 5439 | 3.45% |
| 2025-11-03 | 20.38 | 21.03 | 0.73 | 3.60% | 20.21 | 21.31 | 52484 | 10966 | 6.87% |
| 2025-10-31 | 19.74 | 20.30 | 0.58 | 2.94% | 19.74 | 20.48 | 25793 | 5205 | 3.37% |
| 2025-10-30 | 20.20 | 19.72 | -0.49 | -2.42% | 19.70 | 20.20 | 23421 | 4650 | 3.06% |
| 2025-10-29 | 20.78 | 20.21 | -0.61 | -2.93% | 20.12 | 20.98 | 24490 | 4980 | 3.20% |
| 2025-10-28 | 20.15 | 20.82 | 0.70 | 3.48% | 20.08 | 21.08 | 41367 | 8557 | 5.41% |
| 2025-10-27 | 20.14 | 20.12 | 0.34 | 1.72% | 19.73 | 20.40 | 32875 | 6623 | 4.30% |