| 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 | 19.67 | 20.02 | 0.50 | 2.56% | 19.31 | 20.58 | 87866 | 17580 | 4.88% |
| 2026-02-02 | 20.05 | 19.52 | -0.80 | -3.94% | 19.40 | 20.23 | 82648 | 16351 | 4.59% |
| 2026-01-30 | 19.30 | 20.32 | 0.95 | 4.90% | 19.30 | 21.09 | 146384 | 29861 | 8.14% |
| 2026-01-29 | 18.94 | 19.37 | 0.43 | 2.27% | 18.43 | 19.94 | 104542 | 20112 | 5.81% |
| 2026-01-28 | 20.38 | 18.94 | -1.02 | -5.11% | 18.79 | 20.45 | 125294 | 24070 | 6.96% |
| 2026-01-27 | 20.00 | 19.96 | -0.11 | -0.55% | 19.41 | 20.58 | 130295 | 26035 | 7.24% |
| 2026-01-26 | 20.17 | 20.07 | 0.12 | 0.60% | 19.81 | 21.13 | 174659 | 35779 | 9.71% |
| 2026-01-23 | 20.60 | 19.95 | -0.84 | -4.04% | 19.25 | 20.73 | 227238 | 45090 | 12.63% |
| 2026-01-22 | 20.17 | 20.79 | -0.90 | -4.15% | 20.17 | 22.00 | 268381 | 56634 | 14.92% |
| 2026-01-21 | 19.84 | 21.69 | 2.25 | 11.57% | 19.84 | 22.50 | 321286 | 69472 | 17.86% |
| 2026-01-20 | 17.38 | 19.44 | 2.07 | 11.92% | 17.12 | 20.58 | 336925 | 63951 | 18.73% |
| 2026-01-19 | 16.92 | 17.37 | 0.28 | 1.64% | 16.58 | 17.62 | 117213 | 20160 | 6.52% |
| 2026-01-16 | 17.28 | 17.09 | -0.32 | -1.84% | 16.56 | 17.68 | 115137 | 19531 | 6.40% |
| 2026-01-15 | 17.28 | 17.41 | 0.14 | 0.81% | 17.01 | 17.98 | 118308 | 20650 | 6.58% |
| 2026-01-14 | 17.21 | 17.27 | 0.09 | 0.52% | 16.94 | 17.98 | 141424 | 24584 | 7.86% |
| 2026-01-13 | 18.00 | 17.18 | -0.83 | -4.61% | 17.06 | 18.05 | 157814 | 27700 | 8.77% |
| 2026-01-12 | 17.07 | 18.01 | 1.41 | 8.49% | 16.93 | 18.65 | 223122 | 40304 | 12.40% |
| 2026-01-09 | 15.26 | 16.60 | 1.35 | 8.85% | 15.26 | 17.08 | 177600 | 29028 | 9.87% |
| 2026-01-08 | 15.45 | 15.25 | -0.25 | -1.61% | 15.05 | 15.55 | 134935 | 20594 | 7.50% |
| 2026-01-07 | 14.35 | 15.50 | 1.14 | 7.94% | 14.21 | 15.86 | 240605 | 36406 | 13.37% |
| 2026-01-06 | 15.08 | 14.36 | -0.69 | -4.58% | 14.25 | 15.09 | 153572 | 22317 | 8.54% |
| 2026-01-05 | 16.21 | 15.05 | -0.86 | -5.41% | 14.86 | 16.46 | 194109 | 29729 | 10.79% |
| 2025-12-31 | 14.89 | 15.91 | 1.27 | 8.67% | 14.65 | 16.50 | 231131 | 35968 | 12.85% |
| 2025-12-30 | 14.47 | 14.64 | 0.03 | 0.21% | 14.14 | 14.79 | 82378 | 11937 | 4.58% |
| 2025-12-29 | 14.41 | 14.61 | 0.24 | 1.67% | 14.18 | 14.83 | 101236 | 14649 | 5.63% |
| 2025-12-26 | 14.29 | 14.37 | 0.11 | 0.77% | 14.14 | 14.69 | 89438 | 12937 | 4.97% |
| 2025-12-25 | 14.28 | 14.26 | -0.05 | -0.35% | 14.16 | 14.77 | 124592 | 17877 | 6.93% |
| 2025-12-24 | 14.04 | 14.31 | 0.27 | 1.92% | 13.81 | 14.41 | 158354 | 22492 | 8.80% |
| 2025-12-23 | 12.88 | 14.04 | 1.17 | 9.09% | 12.88 | 14.46 | 207982 | 28767 | 11.56% |
| 2025-12-22 | 12.65 | 12.87 | 0.25 | 1.98% | 12.60 | 13.05 | 88879 | 11385 | 4.94% |
| 2025-12-19 | 12.10 | 12.62 | 0.65 | 5.43% | 12.03 | 12.69 | 102488 | 12766 | 5.70% |
| 2025-12-18 | 11.97 | 11.97 | -0.07 | -0.58% | 11.84 | 12.27 | 66582 | 8071 | 3.70% |
| 2025-12-17 | 12.20 | 12.04 | -0.20 | -1.63% | 11.69 | 12.26 | 86116 | 10261 | 4.79% |
| 2025-12-16 | 12.22 | 12.24 | 0.06 | 0.49% | 11.87 | 12.38 | 97361 | 11805 | 5.41% |
| 2025-12-15 | 12.48 | 12.18 | -0.17 | -1.38% | 12.12 | 12.60 | 106952 | 13131 | 5.95% |
| 2025-12-12 | 12.84 | 12.35 | -0.41 | -3.21% | 12.33 | 12.92 | 92758 | 11658 | 5.16% |
| 2025-12-11 | 13.20 | 12.76 | -0.40 | -3.04% | 12.75 | 13.25 | 80359 | 10384 | 4.47% |
| 2025-12-10 | 13.47 | 13.16 | -0.32 | -2.37% | 13.08 | 13.59 | 98820 | 13125 | 5.49% |
| 2025-12-09 | 14.20 | 13.48 | -0.80 | -5.60% | 13.45 | 14.21 | 126925 | 17436 | 7.06% |
| 2025-12-08 | 14.15 | 14.28 | 0.27 | 1.93% | 13.96 | 14.50 | 120636 | 17205 | 6.71% |
| 2025-12-05 | 13.50 | 14.01 | 0.19 | 1.37% | 13.48 | 14.37 | 134811 | 18867 | 7.49% |
| 2025-12-04 | 14.30 | 13.82 | -0.27 | -1.92% | 13.70 | 14.58 | 158140 | 22300 | 8.79% |
| 2025-12-03 | 14.40 | 14.09 | -0.29 | -2.02% | 13.91 | 14.63 | 163320 | 23201 | 9.08% |
| 2025-12-02 | 14.50 | 14.38 | -0.23 | -1.57% | 14.15 | 14.93 | 150900 | 21864 | 8.39% |
| 2025-12-01 | 14.80 | 14.61 | -0.31 | -2.08% | 14.51 | 15.06 | 167036 | 24524 | 9.28% |
| 2025-11-28 | 15.11 | 14.92 | -0.63 | -4.05% | 14.78 | 15.54 | 301577 | 45312 | 16.76% |
| 2025-11-27 | 13.44 | 15.55 | 2.04 | 15.10% | 13.37 | 16.21 | 414014 | 63827 | 23.01% |
| 2025-11-26 | 13.93 | 13.51 | -0.43 | -3.08% | 13.42 | 14.18 | 138410 | 18920 | 7.69% |
| 2025-11-25 | 14.36 | 13.94 | -0.17 | -1.20% | 13.67 | 14.48 | 115128 | 16105 | 6.40% |
| 2025-11-24 | 14.41 | 14.11 | -0.58 | -3.95% | 13.80 | 14.68 | 209194 | 29583 | 11.63% |
| 2025-11-21 | 14.68 | 14.69 | -0.33 | -2.20% | 14.50 | 15.75 | 223083 | 33470 | 12.40% |
| 2025-11-20 | 14.50 | 15.02 | 0.34 | 2.32% | 14.36 | 15.88 | 253948 | 38467 | 14.12% |
| 2025-11-19 | 14.10 | 14.68 | 0.42 | 2.95% | 13.40 | 15.10 | 248063 | 35202 | 13.79% |
| 2025-11-18 | 13.62 | 14.26 | 0.51 | 3.71% | 13.30 | 14.44 | 232225 | 32333 | 12.91% |
| 2025-11-17 | 13.11 | 13.75 | 0.60 | 4.56% | 13.08 | 14.07 | 176156 | 24050 | 9.79% |
| 2025-11-14 | 12.90 | 13.15 | 0.19 | 1.47% | 12.71 | 13.61 | 176635 | 23499 | 9.82% |
| 2025-11-13 | 13.01 | 12.96 | -0.31 | -2.34% | 12.81 | 13.10 | 137366 | 17732 | 7.64% |
| 2025-11-12 | 12.58 | 13.27 | 0.77 | 6.16% | 12.46 | 13.30 | 228798 | 29891 | 12.72% |
| 2025-11-11 | 12.67 | 12.50 | -0.17 | -1.34% | 12.44 | 12.85 | 98354 | 12374 | 5.47% |
| 2025-11-10 | 12.58 | 12.67 | 0.09 | 0.72% | 12.43 | 12.75 | 119014 | 14969 | 6.62% |
| 2025-11-07 | 13.01 | 12.58 | -0.32 | -2.48% | 12.51 | 13.18 | 127455 | 16168 | 7.08% |
| 2025-11-06 | 13.21 | 12.90 | -0.50 | -3.73% | 12.58 | 13.36 | 183299 | 23552 | 10.19% |
| 2025-11-05 | 13.38 | 13.40 | -0.32 | -2.33% | 13.10 | 13.62 | 174559 | 23212 | 9.70% |
| 2025-11-04 | 13.80 | 13.72 | -0.31 | -2.21% | 13.38 | 13.88 | 194366 | 26358 | 10.80% |
| 2025-11-03 | 13.11 | 14.03 | 0.66 | 4.94% | 12.91 | 14.30 | 288066 | 39839 | 16.01% |
| 2025-10-31 | 13.21 | 13.37 | 0.11 | 0.83% | 12.80 | 13.70 | 269152 | 35732 | 14.96% |
| 2025-10-30 | 12.65 | 13.26 | 0.68 | 5.41% | 12.52 | 14.11 | 315662 | 42108 | 17.55% |
| 2025-10-29 | 12.80 | 12.58 | -0.42 | -3.23% | 12.47 | 12.90 | 180116 | 22728 | 10.01% |
| 2025-10-28 | 12.80 | 13.00 | 0.27 | 2.12% | 12.52 | 13.32 | 255780 | 33057 | 14.22% |
| 2025-10-27 | 12.86 | 12.73 | -0.23 | -1.77% | 12.55 | 13.07 | 222114 | 28235 | 12.35% |