| 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 | 18.69 | 18.62 | -0.08 | -0.43% | 18.42 | 18.76 | 25102 | 4669 | 1.82% |
| 2026-02-03 | 18.50 | 18.70 | 0.39 | 2.13% | 18.38 | 18.74 | 30662 | 5692 | 2.23% |
| 2026-02-02 | 18.43 | 18.31 | -0.24 | -1.29% | 18.25 | 18.79 | 35290 | 6553 | 2.56% |
| 2026-01-30 | 18.90 | 18.55 | -0.59 | -3.08% | 18.24 | 18.99 | 66477 | 12333 | 4.83% |
| 2026-01-29 | 19.53 | 19.14 | -0.55 | -2.79% | 19.11 | 19.75 | 55436 | 10720 | 4.03% |
| 2026-01-28 | 20.46 | 19.69 | -0.91 | -4.42% | 19.68 | 20.47 | 77689 | 15473 | 5.64% |
| 2026-01-27 | 20.80 | 20.60 | -0.84 | -3.92% | 19.10 | 20.85 | 140761 | 28337 | 10.22% |
| 2026-01-26 | 20.70 | 21.44 | 1.24 | 6.14% | 20.10 | 21.63 | 169493 | 35593 | 12.31% |
| 2026-01-23 | 20.02 | 20.20 | 0.35 | 1.76% | 19.88 | 20.24 | 41839 | 8420 | 3.04% |
| 2026-01-22 | 20.00 | 19.85 | -0.13 | -0.65% | 19.81 | 20.09 | 35736 | 7113 | 2.60% |
| 2026-01-21 | 19.56 | 19.98 | 0.27 | 1.37% | 19.37 | 20.33 | 47879 | 9562 | 3.48% |
| 2026-01-20 | 19.95 | 19.71 | -0.30 | -1.50% | 19.49 | 20.15 | 52367 | 10362 | 3.80% |
| 2026-01-19 | 20.00 | 20.01 | -0.17 | -0.84% | 19.80 | 20.08 | 45053 | 8987 | 3.27% |
| 2026-01-16 | 20.74 | 20.18 | -0.46 | -2.23% | 19.90 | 20.93 | 78346 | 15825 | 5.69% |
| 2026-01-15 | 21.07 | 20.64 | -0.78 | -3.64% | 20.52 | 21.39 | 102912 | 21378 | 7.47% |
| 2026-01-14 | 21.56 | 21.42 | -0.52 | -2.37% | 21.13 | 22.49 | 201500 | 44121 | 14.63% |
| 2026-01-13 | 21.50 | 21.94 | 1.01 | 4.83% | 21.01 | 22.87 | 263545 | 57847 | 19.14% |
| 2026-01-12 | 20.50 | 20.93 | 0.58 | 2.85% | 20.50 | 21.89 | 130528 | 27466 | 9.48% |
| 2026-01-09 | 19.73 | 20.35 | 0.58 | 2.93% | 19.61 | 20.40 | 98749 | 19735 | 7.17% |
| 2026-01-08 | 19.12 | 19.77 | 0.56 | 2.92% | 19.12 | 19.99 | 82368 | 16265 | 5.98% |
| 2026-01-07 | 19.38 | 19.21 | -0.21 | -1.08% | 19.18 | 19.52 | 47566 | 9173 | 3.45% |
| 2026-01-06 | 19.69 | 19.42 | -0.27 | -1.37% | 19.22 | 19.69 | 67440 | 13083 | 4.90% |
| 2026-01-05 | 18.51 | 19.69 | 1.30 | 7.07% | 18.38 | 19.72 | 91845 | 17786 | 6.67% |
| 2025-12-31 | 18.64 | 18.39 | -0.03 | -0.16% | 18.21 | 18.65 | 23571 | 4320 | 1.71% |
| 2025-12-30 | 18.52 | 18.42 | -0.19 | -1.02% | 18.32 | 18.65 | 24294 | 4486 | 1.76% |
| 2025-12-29 | 18.61 | 18.61 | -0.16 | -0.85% | 18.53 | 18.78 | 23855 | 4439 | 1.73% |
| 2025-12-26 | 19.21 | 18.77 | -0.46 | -2.39% | 18.66 | 19.25 | 41871 | 7898 | 3.04% |
| 2025-12-25 | 18.81 | 19.23 | 0.40 | 2.12% | 18.81 | 19.35 | 40169 | 7664 | 2.92% |
| 2025-12-24 | 18.64 | 18.83 | 0.07 | 0.37% | 18.64 | 18.87 | 24097 | 4530 | 1.75% |
| 2025-12-23 | 18.89 | 18.76 | -0.13 | -0.69% | 18.63 | 18.94 | 23929 | 4486 | 1.74% |
| 2025-12-22 | 18.82 | 18.89 | 0.07 | 0.37% | 18.70 | 19.15 | 32126 | 6066 | 2.33% |
| 2025-12-19 | 18.52 | 18.82 | 0.22 | 1.18% | 18.51 | 18.96 | 33980 | 6380 | 2.47% |
| 2025-12-18 | 18.26 | 18.60 | 0.30 | 1.64% | 18.20 | 18.98 | 43955 | 8210 | 3.19% |
| 2025-12-17 | 18.18 | 18.30 | 0.10 | 0.55% | 17.81 | 18.34 | 30756 | 5564 | 2.23% |
| 2025-12-16 | 18.57 | 18.20 | -0.20 | -1.09% | 18.06 | 18.57 | 27804 | 5060 | 2.02% |
| 2025-12-15 | 18.31 | 18.40 | -0.02 | -0.11% | 18.23 | 18.73 | 27398 | 5063 | 1.99% |
| 2025-12-12 | 18.62 | 18.42 | -0.03 | -0.16% | 18.38 | 18.69 | 29971 | 5545 | 2.18% |
| 2025-12-11 | 18.71 | 18.45 | -0.26 | -1.39% | 18.42 | 18.78 | 27988 | 5190 | 2.03% |
| 2025-12-10 | 18.77 | 18.71 | -0.16 | -0.85% | 18.60 | 18.95 | 26166 | 4902 | 1.90% |
| 2025-12-09 | 19.02 | 18.87 | -0.18 | -0.94% | 18.84 | 19.15 | 26907 | 5097 | 1.95% |
| 2025-12-08 | 18.92 | 19.05 | 0.14 | 0.74% | 18.90 | 19.28 | 37024 | 7067 | 2.69% |
| 2025-12-05 | 18.50 | 18.91 | 0.38 | 2.05% | 18.36 | 18.97 | 43787 | 8178 | 3.18% |
| 2025-12-04 | 18.98 | 18.53 | -0.45 | -2.37% | 18.44 | 19.04 | 50465 | 9402 | 3.66% |
| 2025-12-03 | 19.28 | 18.98 | -0.22 | -1.15% | 18.85 | 19.30 | 31879 | 6062 | 2.31% |
| 2025-12-02 | 19.58 | 19.20 | -0.40 | -2.04% | 19.17 | 19.58 | 33159 | 6395 | 2.41% |
| 2025-12-01 | 19.60 | 19.60 | -0.10 | -0.51% | 19.55 | 19.83 | 34706 | 6819 | 2.52% |
| 2025-11-28 | 19.70 | 19.70 | 0.00 | 0.00% | 19.23 | 19.70 | 37193 | 7257 | 2.70% |
| 2025-11-27 | 19.65 | 19.70 | 0.19 | 0.97% | 19.26 | 19.74 | 39804 | 7792 | 2.89% |
| 2025-11-26 | 19.69 | 19.51 | -0.28 | -1.41% | 19.48 | 20.25 | 57864 | 11504 | 4.20% |
| 2025-11-25 | 19.80 | 19.79 | 0.28 | 1.44% | 19.51 | 20.08 | 46717 | 9272 | 3.39% |
| 2025-11-24 | 19.00 | 19.51 | 0.63 | 3.34% | 18.99 | 19.55 | 43241 | 8341 | 3.14% |
| 2025-11-21 | 19.60 | 18.88 | -0.92 | -4.65% | 18.75 | 19.83 | 53903 | 10305 | 3.91% |
| 2025-11-20 | 20.00 | 19.80 | -0.21 | -1.05% | 19.66 | 20.26 | 38566 | 7653 | 2.80% |
| 2025-11-19 | 20.58 | 20.01 | -0.51 | -2.49% | 19.96 | 20.60 | 49980 | 10064 | 3.63% |
| 2025-11-18 | 20.93 | 20.52 | -0.38 | -1.82% | 20.35 | 21.02 | 61777 | 12706 | 4.49% |
| 2025-11-17 | 21.49 | 20.90 | -0.47 | -2.20% | 20.80 | 21.49 | 60912 | 12750 | 4.42% |
| 2025-11-14 | 21.10 | 21.37 | 0.15 | 0.71% | 21.06 | 21.85 | 84277 | 18136 | 6.12% |
| 2025-11-13 | 20.95 | 21.22 | 0.12 | 0.57% | 20.60 | 21.32 | 61704 | 12984 | 4.48% |
| 2025-11-12 | 21.10 | 21.10 | 0.04 | 0.19% | 20.90 | 21.62 | 79022 | 16756 | 5.74% |
| 2025-11-11 | 21.16 | 21.06 | -0.21 | -0.99% | 20.88 | 21.26 | 58507 | 12307 | 4.25% |
| 2025-11-10 | 20.90 | 21.27 | 0.24 | 1.14% | 20.82 | 21.63 | 77851 | 16613 | 5.65% |
| 2025-11-07 | 22.00 | 21.03 | -0.93 | -4.23% | 20.67 | 22.15 | 134785 | 28699 | 9.79% |
| 2025-11-06 | 22.46 | 21.96 | -0.58 | -2.57% | 21.90 | 22.57 | 87224 | 19306 | 6.33% |
| 2025-11-05 | 22.50 | 22.54 | -0.19 | -0.84% | 22.20 | 22.97 | 63570 | 14392 | 4.62% |
| 2025-11-04 | 23.40 | 22.73 | -0.67 | -2.86% | 22.53 | 23.42 | 78192 | 17793 | 5.68% |
| 2025-11-03 | 24.44 | 23.40 | -0.68 | -2.82% | 22.90 | 24.44 | 116721 | 27223 | 8.48% |
| 2025-10-31 | 22.23 | 24.08 | 1.95 | 8.81% | 22.23 | 25.00 | 236487 | 56520 | 17.17% |
| 2025-10-30 | 22.51 | 22.13 | -0.44 | -1.95% | 22.09 | 22.51 | 57852 | 12877 | 4.20% |
| 2025-10-29 | 22.80 | 22.57 | -0.19 | -0.83% | 22.44 | 22.98 | 81264 | 18427 | 5.90% |
| 2025-10-28 | 23.53 | 22.76 | -0.83 | -3.52% | 22.64 | 23.92 | 130979 | 30282 | 9.51% |
| 2025-10-27 | 22.96 | 23.59 | 0.64 | 2.79% | 22.90 | 24.08 | 157822 | 36915 | 11.46% |