| 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 | 20.63 | 20.62 | -0.17 | -0.82% | 20.10 | 21.41 | 150391 | 31092 | 2.86% |
| 2026-02-03 | 20.50 | 20.79 | 0.12 | 0.58% | 20.50 | 21.08 | 164561 | 34283 | 3.13% |
| 2026-02-02 | 20.73 | 20.67 | -0.53 | -2.50% | 20.38 | 21.73 | 202979 | 42711 | 3.86% |
| 2026-01-30 | 20.19 | 21.20 | 0.78 | 3.82% | 19.85 | 21.36 | 288687 | 60448 | 5.49% |
| 2026-01-29 | 20.10 | 20.42 | 0.13 | 0.64% | 20.00 | 20.70 | 156480 | 31882 | 2.98% |
| 2026-01-28 | 19.80 | 20.29 | 0.42 | 2.11% | 19.80 | 20.63 | 163143 | 33084 | 3.10% |
| 2026-01-27 | 20.00 | 19.87 | -0.19 | -0.95% | 19.64 | 20.18 | 106232 | 21058 | 2.02% |
| 2026-01-26 | 20.50 | 20.06 | -0.53 | -2.57% | 20.03 | 20.61 | 144705 | 29336 | 2.75% |
| 2026-01-23 | 20.73 | 20.59 | -0.07 | -0.34% | 20.42 | 20.85 | 148620 | 30572 | 2.83% |
| 2026-01-22 | 21.35 | 20.66 | -0.55 | -2.59% | 20.57 | 21.36 | 173484 | 36035 | 3.30% |
| 2026-01-21 | 21.22 | 21.21 | -0.27 | -1.26% | 20.77 | 21.30 | 207363 | 43644 | 3.95% |
| 2026-01-20 | 20.16 | 21.48 | 1.12 | 5.50% | 20.16 | 21.98 | 309310 | 65699 | 5.89% |
| 2026-01-19 | 20.68 | 20.36 | -0.64 | -3.05% | 20.00 | 20.68 | 177038 | 35965 | 3.37% |
| 2026-01-16 | 20.55 | 21.00 | 0.19 | 0.91% | 20.23 | 21.90 | 289545 | 61339 | 5.51% |
| 2026-01-15 | 19.28 | 20.81 | 1.49 | 7.71% | 19.14 | 22.04 | 380835 | 79728 | 7.25% |
| 2026-01-14 | 19.23 | 19.32 | -0.13 | -0.67% | 19.09 | 19.64 | 148221 | 28717 | 2.82% |
| 2026-01-13 | 18.82 | 19.45 | 0.65 | 3.46% | 18.78 | 20.24 | 234845 | 45966 | 4.47% |
| 2026-01-12 | 18.79 | 18.80 | 0.23 | 1.24% | 18.42 | 18.80 | 104159 | 19420 | 1.98% |
| 2026-01-09 | 18.32 | 18.57 | 0.22 | 1.20% | 18.30 | 18.63 | 85628 | 15869 | 1.63% |
| 2026-01-08 | 18.11 | 18.35 | 0.18 | 0.99% | 18.11 | 18.46 | 70735 | 12985 | 1.33% |
| 2026-01-07 | 18.40 | 18.17 | -0.23 | -1.25% | 18.16 | 18.42 | 70461 | 12861 | 1.32% |
| 2026-01-06 | 18.05 | 18.40 | 0.37 | 2.05% | 18.00 | 18.48 | 105885 | 19408 | 1.99% |
| 2026-01-05 | 17.71 | 18.03 | 0.38 | 2.15% | 17.71 | 18.07 | 78363 | 14076 | 1.47% |
| 2025-12-31 | 17.90 | 17.65 | -0.15 | -0.84% | 17.64 | 17.90 | 39211 | 6945 | 0.74% |
| 2025-12-30 | 17.73 | 17.80 | 0.01 | 0.06% | 17.72 | 17.95 | 41814 | 7465 | 0.78% |
| 2025-12-29 | 17.80 | 17.79 | -0.01 | -0.06% | 17.67 | 17.93 | 37976 | 6769 | 0.71% |
| 2025-12-26 | 17.83 | 17.80 | -0.03 | -0.17% | 17.74 | 17.94 | 45361 | 8092 | 0.85% |
| 2025-12-25 | 17.79 | 17.83 | 0.04 | 0.22% | 17.61 | 17.85 | 49566 | 8808 | 0.93% |
| 2025-12-24 | 17.56 | 17.79 | 0.27 | 1.54% | 17.20 | 18.15 | 75125 | 13403 | 1.41% |
| 2025-12-23 | 17.83 | 17.52 | -0.29 | -1.63% | 17.50 | 17.85 | 44198 | 7803 | 0.83% |
| 2025-12-22 | 17.83 | 17.81 | 0.02 | 0.11% | 17.78 | 17.97 | 38362 | 6855 | 0.72% |
| 2025-12-19 | 17.75 | 17.79 | 0.12 | 0.68% | 17.68 | 17.86 | 37028 | 6590 | 0.70% |
| 2025-12-18 | 17.73 | 17.67 | -0.09 | -0.51% | 17.66 | 17.87 | 26582 | 4718 | 0.50% |
| 2025-12-17 | 17.76 | 17.76 | -0.02 | -0.11% | 17.42 | 17.86 | 36266 | 6405 | 0.68% |
| 2025-12-16 | 18.20 | 17.78 | -0.45 | -2.47% | 17.73 | 18.20 | 40758 | 7285 | 0.77% |
| 2025-12-15 | 18.40 | 18.23 | 0.04 | 0.22% | 18.18 | 18.40 | 24452 | 4461 | 0.46% |
| 2025-12-12 | 18.15 | 18.19 | 0.00 | 0.00% | 18.13 | 18.31 | 27348 | 4984 | 0.51% |
| 2025-12-11 | 18.51 | 18.19 | -0.33 | -1.78% | 18.17 | 18.51 | 37602 | 6870 | 0.71% |
| 2025-12-10 | 18.16 | 18.52 | 0.36 | 1.98% | 18.06 | 18.85 | 61835 | 11455 | 1.16% |
| 2025-12-09 | 18.31 | 18.16 | -0.23 | -1.25% | 18.13 | 18.39 | 30999 | 5656 | 0.58% |
| 2025-12-08 | 18.30 | 18.39 | 0.07 | 0.38% | 18.29 | 18.45 | 36973 | 6801 | 0.69% |
| 2025-12-05 | 18.21 | 18.32 | 0.10 | 0.55% | 18.08 | 18.36 | 32382 | 5901 | 0.61% |
| 2025-12-04 | 18.39 | 18.22 | -0.19 | -1.03% | 18.21 | 18.44 | 30141 | 5505 | 0.57% |
| 2025-12-03 | 18.60 | 18.41 | -0.19 | -1.02% | 18.35 | 18.60 | 38010 | 7012 | 0.71% |
| 2025-12-02 | 18.83 | 18.60 | -0.23 | -1.22% | 18.59 | 18.83 | 35706 | 6665 | 0.67% |
| 2025-12-01 | 18.66 | 18.83 | 0.22 | 1.18% | 18.59 | 18.84 | 37975 | 7121 | 0.71% |
| 2025-11-28 | 18.45 | 18.61 | 0.05 | 0.27% | 18.44 | 18.65 | 25328 | 4703 | 0.48% |
| 2025-11-27 | 18.63 | 18.56 | -0.07 | -0.38% | 18.48 | 18.73 | 39949 | 7438 | 0.75% |
| 2025-11-26 | 18.81 | 18.63 | -0.18 | -0.96% | 18.62 | 18.87 | 46863 | 8758 | 0.88% |
| 2025-11-25 | 18.73 | 18.81 | 0.01 | 0.05% | 18.69 | 18.97 | 56807 | 10697 | 1.07% |
| 2025-11-24 | 19.08 | 18.80 | -0.40 | -2.08% | 18.50 | 19.28 | 86791 | 16267 | 1.63% |
| 2025-11-21 | 19.80 | 19.20 | -0.98 | -4.86% | 19.08 | 19.89 | 125309 | 24200 | 2.35% |
| 2025-11-20 | 19.30 | 20.18 | 1.07 | 5.60% | 19.30 | 20.65 | 222741 | 45171 | 4.18% |
| 2025-11-19 | 19.40 | 19.11 | -0.28 | -1.44% | 19.03 | 19.54 | 44726 | 8603 | 0.84% |
| 2025-11-18 | 19.67 | 19.39 | -0.32 | -1.62% | 19.34 | 19.74 | 50849 | 9909 | 0.95% |
| 2025-11-17 | 20.01 | 19.71 | -0.19 | -0.95% | 19.69 | 20.04 | 43526 | 8611 | 0.82% |
| 2025-11-14 | 20.11 | 19.90 | -0.34 | -1.68% | 19.90 | 20.15 | 58868 | 11790 | 1.11% |
| 2025-11-13 | 19.99 | 20.24 | 0.38 | 1.91% | 19.96 | 20.46 | 77910 | 15741 | 1.46% |
| 2025-11-12 | 20.17 | 19.86 | -0.28 | -1.39% | 19.84 | 20.25 | 51121 | 10205 | 0.96% |
| 2025-11-11 | 20.07 | 20.14 | 0.07 | 0.35% | 20.00 | 20.35 | 58886 | 11851 | 1.11% |
| 2025-11-10 | 20.02 | 20.07 | -0.15 | -0.74% | 19.90 | 20.15 | 72078 | 14448 | 1.35% |
| 2025-11-07 | 19.63 | 20.22 | 0.53 | 2.69% | 19.57 | 20.68 | 144378 | 29259 | 2.71% |
| 2025-11-06 | 19.48 | 19.69 | 0.14 | 0.72% | 19.45 | 19.78 | 57939 | 11363 | 1.09% |
| 2025-11-05 | 19.43 | 19.55 | 0.03 | 0.15% | 19.32 | 19.63 | 43627 | 8498 | 0.82% |
| 2025-11-04 | 19.75 | 19.52 | -0.21 | -1.06% | 19.49 | 19.75 | 45621 | 8923 | 0.86% |
| 2025-11-03 | 19.78 | 19.73 | -0.04 | -0.20% | 19.51 | 19.82 | 58898 | 11541 | 1.11% |
| 2025-10-31 | 19.73 | 19.77 | 0.06 | 0.30% | 19.70 | 19.84 | 53501 | 10583 | 1.00% |
| 2025-10-30 | 19.78 | 19.71 | -0.13 | -0.66% | 19.64 | 19.95 | 69260 | 13695 | 1.30% |
| 2025-10-29 | 20.34 | 19.84 | -0.52 | -2.55% | 19.42 | 20.35 | 182492 | 36071 | 3.43% |
| 2025-10-28 | 21.20 | 20.36 | -1.79 | -8.08% | 20.20 | 21.20 | 265567 | 54580 | 4.99% |
| 2025-10-27 | 22.12 | 22.15 | 0.04 | 0.18% | 21.91 | 22.19 | 81349 | 17942 | 1.53% |