| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.30 | 20.61 | 0.61 | 3.05% | 20.13 | 20.82 | 70412 | 14461 | 6.58% |
| 2026-02-02 | 20.43 | 20.00 | -0.13 | -0.65% | 19.92 | 20.80 | 68433 | 13978 | 6.40% |
| 2026-01-30 | 20.02 | 20.13 | -0.02 | -0.10% | 19.90 | 20.49 | 47629 | 9576 | 4.45% |
| 2026-01-29 | 19.69 | 20.15 | 0.41 | 2.08% | 19.33 | 20.70 | 80855 | 16361 | 7.56% |
| 2026-01-28 | 20.30 | 19.74 | -0.49 | -2.42% | 19.70 | 20.65 | 61411 | 12353 | 5.74% |
| 2026-01-27 | 20.27 | 20.23 | 0.04 | 0.20% | 19.70 | 20.45 | 44237 | 8865 | 4.13% |
| 2026-01-26 | 20.54 | 20.19 | -0.29 | -1.42% | 19.85 | 20.65 | 52678 | 10613 | 4.92% |
| 2026-01-23 | 20.08 | 20.48 | 0.41 | 2.04% | 19.99 | 20.62 | 38100 | 7770 | 3.56% |
| 2026-01-22 | 19.90 | 20.07 | 0.26 | 1.31% | 19.75 | 20.30 | 38358 | 7678 | 3.58% |
| 2026-01-21 | 19.71 | 19.81 | 0.01 | 0.05% | 19.58 | 20.01 | 37697 | 7483 | 3.52% |
| 2026-01-20 | 20.15 | 19.80 | -0.36 | -1.79% | 19.57 | 20.43 | 50638 | 10065 | 4.73% |
| 2026-01-19 | 20.30 | 20.16 | -0.13 | -0.64% | 19.99 | 20.46 | 47748 | 9626 | 4.46% |
| 2026-01-16 | 20.93 | 20.29 | -0.67 | -3.20% | 20.04 | 21.04 | 62461 | 12735 | 5.84% |
| 2026-01-15 | 21.21 | 20.96 | -0.47 | -2.19% | 20.66 | 21.47 | 83244 | 17470 | 7.78% |
| 2026-01-14 | 21.20 | 21.43 | 0.63 | 3.03% | 20.91 | 21.77 | 145999 | 31235 | 13.64% |
| 2026-01-13 | 21.39 | 20.80 | -0.30 | -1.42% | 20.70 | 21.57 | 104370 | 21979 | 9.75% |
| 2026-01-12 | 20.32 | 21.10 | 1.03 | 5.13% | 20.25 | 21.44 | 117782 | 24582 | 11.01% |
| 2026-01-09 | 19.45 | 20.07 | 0.55 | 2.82% | 19.45 | 20.16 | 65880 | 13077 | 6.16% |
| 2026-01-08 | 19.12 | 19.52 | 0.40 | 2.09% | 19.08 | 19.76 | 50669 | 9819 | 4.74% |
| 2026-01-07 | 19.28 | 19.12 | -0.18 | -0.93% | 19.10 | 19.43 | 34342 | 6609 | 3.21% |
| 2026-01-06 | 19.52 | 19.30 | -0.21 | -1.08% | 19.26 | 19.66 | 38189 | 7410 | 3.57% |
| 2026-01-05 | 18.99 | 19.51 | 0.52 | 2.74% | 18.90 | 19.55 | 43483 | 8407 | 4.06% |
| 2025-12-31 | 18.70 | 18.99 | 0.28 | 1.50% | 18.51 | 19.08 | 32434 | 6124 | 3.03% |
| 2025-12-30 | 18.80 | 18.71 | -0.10 | -0.53% | 18.65 | 19.00 | 25868 | 4870 | 2.42% |
| 2025-12-29 | 18.72 | 18.81 | 0.07 | 0.37% | 18.60 | 18.83 | 21675 | 4058 | 2.03% |
| 2025-12-26 | 18.93 | 18.74 | -0.19 | -1.00% | 18.64 | 19.04 | 26015 | 4897 | 2.43% |
| 2025-12-25 | 18.73 | 18.93 | 0.21 | 1.12% | 18.62 | 19.05 | 24035 | 4524 | 2.25% |
| 2025-12-24 | 18.41 | 18.72 | 0.24 | 1.30% | 18.39 | 18.94 | 24523 | 4586 | 2.29% |
| 2025-12-23 | 18.60 | 18.48 | -0.16 | -0.86% | 18.31 | 18.79 | 25762 | 4760 | 2.41% |
| 2025-12-22 | 18.98 | 18.64 | -0.30 | -1.58% | 18.62 | 19.05 | 24708 | 4636 | 2.31% |
| 2025-12-19 | 18.49 | 18.94 | 0.50 | 2.71% | 18.45 | 18.99 | 36720 | 6902 | 3.43% |
| 2025-12-18 | 18.05 | 18.44 | 0.17 | 0.93% | 18.05 | 18.65 | 34717 | 6415 | 3.24% |
| 2025-12-17 | 18.22 | 18.27 | 0.03 | 0.16% | 17.68 | 18.30 | 38841 | 6987 | 3.63% |
| 2025-12-16 | 18.54 | 18.24 | -0.40 | -2.15% | 18.16 | 18.63 | 30933 | 5663 | 2.89% |
| 2025-12-15 | 18.60 | 18.64 | -0.11 | -0.59% | 18.16 | 18.75 | 32215 | 5969 | 3.01% |
| 2025-12-12 | 18.88 | 18.75 | -0.10 | -0.53% | 18.67 | 19.04 | 44688 | 8403 | 4.18% |
| 2025-12-11 | 19.52 | 18.85 | -0.63 | -3.23% | 18.82 | 19.59 | 40954 | 7802 | 3.83% |
| 2025-12-10 | 19.89 | 19.48 | -0.43 | -2.16% | 19.36 | 19.95 | 43889 | 8606 | 4.10% |
| 2025-12-09 | 19.87 | 19.91 | 0.19 | 0.96% | 19.66 | 20.80 | 68345 | 13826 | 6.39% |
| 2025-12-08 | 19.53 | 19.72 | 0.24 | 1.23% | 19.46 | 19.85 | 41360 | 8164 | 3.87% |
| 2025-12-05 | 19.39 | 19.48 | 0.23 | 1.19% | 18.98 | 19.49 | 42195 | 8122 | 3.94% |
| 2025-12-04 | 19.85 | 19.25 | -0.60 | -3.02% | 19.18 | 20.00 | 54223 | 10511 | 5.07% |
| 2025-12-03 | 20.91 | 19.85 | -1.06 | -5.07% | 19.71 | 20.97 | 82374 | 16521 | 7.70% |
| 2025-12-02 | 21.05 | 20.91 | -0.08 | -0.38% | 20.68 | 21.27 | 65451 | 13680 | 6.12% |
| 2025-12-01 | 20.86 | 20.99 | 0.20 | 0.96% | 20.57 | 21.38 | 72518 | 15176 | 6.78% |
| 2025-11-28 | 21.00 | 20.79 | -0.24 | -1.14% | 20.56 | 21.15 | 47388 | 9847 | 4.43% |
| 2025-11-27 | 20.93 | 21.03 | -0.11 | -0.52% | 20.73 | 21.28 | 48494 | 10184 | 4.53% |
| 2025-11-26 | 21.35 | 21.14 | -0.26 | -1.21% | 20.99 | 21.82 | 64158 | 13694 | 6.00% |
| 2025-11-25 | 21.53 | 21.40 | -0.13 | -0.60% | 21.34 | 21.89 | 102202 | 22125 | 9.55% |
| 2025-11-24 | 21.00 | 21.53 | 0.81 | 3.91% | 20.68 | 21.60 | 96066 | 20416 | 8.98% |
| 2025-11-21 | 20.91 | 20.72 | -0.43 | -2.03% | 20.37 | 21.45 | 71371 | 14932 | 6.67% |
| 2025-11-20 | 21.34 | 21.15 | -0.06 | -0.28% | 20.90 | 21.44 | 43912 | 9294 | 4.10% |
| 2025-11-19 | 21.51 | 21.21 | -0.41 | -1.90% | 21.13 | 21.65 | 56865 | 12108 | 5.31% |
| 2025-11-18 | 21.26 | 21.62 | 0.26 | 1.22% | 21.05 | 21.78 | 80477 | 17343 | 7.52% |
| 2025-11-17 | 20.77 | 21.36 | 0.61 | 2.94% | 20.77 | 21.43 | 63689 | 13539 | 5.95% |
| 2025-11-14 | 20.58 | 20.75 | 0.05 | 0.24% | 20.57 | 21.06 | 39043 | 8141 | 3.65% |
| 2025-11-13 | 20.54 | 20.70 | 0.29 | 1.42% | 20.20 | 20.70 | 31793 | 6518 | 2.97% |
| 2025-11-12 | 20.57 | 20.41 | -0.17 | -0.83% | 20.29 | 20.76 | 28916 | 5924 | 2.70% |
| 2025-11-11 | 20.57 | 20.58 | 0.00 | 0.00% | 20.40 | 20.72 | 32732 | 6726 | 3.06% |
| 2025-11-10 | 20.43 | 20.58 | 0.12 | 0.59% | 20.43 | 20.92 | 38631 | 7983 | 3.61% |
| 2025-11-07 | 20.50 | 20.46 | -0.04 | -0.20% | 20.32 | 20.58 | 27080 | 5531 | 2.53% |
| 2025-11-06 | 20.79 | 20.50 | -0.29 | -1.39% | 20.35 | 20.90 | 35153 | 7203 | 3.29% |
| 2025-11-05 | 20.40 | 20.79 | 0.19 | 0.92% | 20.37 | 20.89 | 35815 | 7408 | 3.35% |
| 2025-11-04 | 20.51 | 20.60 | 0.02 | 0.10% | 20.36 | 20.62 | 29952 | 6139 | 2.80% |
| 2025-11-03 | 20.20 | 20.58 | 0.28 | 1.38% | 20.12 | 20.58 | 39471 | 8058 | 3.69% |
| 2025-10-31 | 19.72 | 20.30 | 0.55 | 2.78% | 19.71 | 20.32 | 44745 | 9029 | 4.18% |
| 2025-10-30 | 19.93 | 19.75 | -0.25 | -1.25% | 19.71 | 20.08 | 31426 | 6249 | 2.94% |
| 2025-10-29 | 20.30 | 20.00 | -0.31 | -1.53% | 19.82 | 20.38 | 43904 | 8793 | 4.10% |
| 2025-10-28 | 20.12 | 20.31 | 0.10 | 0.49% | 20.05 | 20.43 | 47610 | 9657 | 4.45% |
| 2025-10-27 | 20.22 | 20.21 | -0.38 | -1.85% | 19.85 | 20.30 | 84210 | 16898 | 7.87% |