| 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 | 19.03 | 19.12 | 0.03 | 0.16% | 18.94 | 19.39 | 37261 | 7135 | 1.62% |
| 2026-02-03 | 18.98 | 19.09 | 0.29 | 1.54% | 18.80 | 19.10 | 34714 | 6588 | 1.50% |
| 2026-02-02 | 19.32 | 18.80 | -0.52 | -2.69% | 18.80 | 19.41 | 45758 | 8732 | 1.98% |
| 2026-01-30 | 19.15 | 19.32 | 0.09 | 0.47% | 18.86 | 19.41 | 46668 | 8953 | 2.02% |
| 2026-01-29 | 19.62 | 19.23 | -0.52 | -2.63% | 19.10 | 20.06 | 61772 | 12041 | 2.68% |
| 2026-01-28 | 20.00 | 19.75 | -0.43 | -2.13% | 19.69 | 20.09 | 46175 | 9145 | 2.00% |
| 2026-01-27 | 20.38 | 20.18 | -0.22 | -1.08% | 19.45 | 20.44 | 76918 | 15326 | 3.33% |
| 2026-01-26 | 21.40 | 20.40 | -1.03 | -4.81% | 20.21 | 21.50 | 108969 | 22387 | 4.72% |
| 2026-01-23 | 20.65 | 21.43 | 0.81 | 3.93% | 20.59 | 21.50 | 87746 | 18588 | 3.80% |
| 2026-01-22 | 20.90 | 20.62 | -0.13 | -0.63% | 20.40 | 21.00 | 59740 | 12300 | 2.59% |
| 2026-01-21 | 20.66 | 20.75 | -0.02 | -0.10% | 20.41 | 20.99 | 79446 | 16434 | 3.44% |
| 2026-01-20 | 21.25 | 20.77 | -0.64 | -2.99% | 20.56 | 21.61 | 96354 | 20292 | 4.18% |
| 2026-01-19 | 21.10 | 21.41 | 0.68 | 3.28% | 21.02 | 22.00 | 159180 | 34228 | 6.90% |
| 2026-01-16 | 19.98 | 20.73 | 0.74 | 3.70% | 19.93 | 20.85 | 94037 | 19202 | 4.08% |
| 2026-01-15 | 19.97 | 19.99 | -0.02 | -0.10% | 19.85 | 20.43 | 51672 | 10332 | 2.24% |
| 2026-01-14 | 19.75 | 20.01 | 0.26 | 1.32% | 19.70 | 20.50 | 95250 | 19122 | 4.13% |
| 2026-01-13 | 20.26 | 19.75 | -0.50 | -2.47% | 19.68 | 20.35 | 71015 | 14195 | 3.08% |
| 2026-01-12 | 20.06 | 20.25 | 0.30 | 1.50% | 19.58 | 20.29 | 87386 | 17421 | 3.79% |
| 2026-01-09 | 19.81 | 19.95 | 0.26 | 1.32% | 19.50 | 20.00 | 77615 | 15359 | 3.36% |
| 2026-01-08 | 19.15 | 19.69 | 0.48 | 2.50% | 19.11 | 19.83 | 70999 | 13881 | 3.08% |
| 2026-01-07 | 19.48 | 19.21 | -0.29 | -1.49% | 19.02 | 19.51 | 66855 | 12857 | 2.90% |
| 2026-01-06 | 19.03 | 19.50 | 0.42 | 2.20% | 19.03 | 19.60 | 89790 | 17441 | 3.89% |
| 2026-01-05 | 19.52 | 19.08 | -0.36 | -1.85% | 19.00 | 19.52 | 81531 | 15620 | 3.53% |
| 2025-12-31 | 19.61 | 19.44 | -0.10 | -0.51% | 19.34 | 19.74 | 41799 | 8163 | 1.81% |
| 2025-12-30 | 19.12 | 19.54 | 0.32 | 1.66% | 19.00 | 19.68 | 45555 | 8846 | 1.97% |
| 2025-12-29 | 19.10 | 19.22 | 0.15 | 0.79% | 19.07 | 19.49 | 25491 | 4907 | 1.11% |
| 2025-12-26 | 19.45 | 19.07 | -0.46 | -2.36% | 19.01 | 19.52 | 37631 | 7241 | 1.63% |
| 2025-12-25 | 19.12 | 19.53 | 0.54 | 2.84% | 18.92 | 19.61 | 41271 | 7983 | 1.79% |
| 2025-12-24 | 18.72 | 18.99 | 0.21 | 1.12% | 18.72 | 19.10 | 25331 | 4813 | 1.10% |
| 2025-12-23 | 19.05 | 18.78 | -0.31 | -1.62% | 18.71 | 19.09 | 28121 | 5296 | 1.22% |
| 2025-12-22 | 18.94 | 19.09 | 0.24 | 1.27% | 18.88 | 19.24 | 31940 | 6095 | 1.38% |
| 2025-12-19 | 18.41 | 18.85 | 0.39 | 2.11% | 18.40 | 18.90 | 30954 | 5818 | 1.34% |
| 2025-12-18 | 18.18 | 18.46 | 0.09 | 0.49% | 18.17 | 18.77 | 30520 | 5665 | 1.32% |
| 2025-12-17 | 18.36 | 18.37 | -0.03 | -0.16% | 18.04 | 18.58 | 32464 | 5925 | 1.41% |
| 2025-12-16 | 18.55 | 18.40 | -0.16 | -0.86% | 18.27 | 18.72 | 20254 | 3729 | 0.88% |
| 2025-12-15 | 18.62 | 18.56 | -0.15 | -0.80% | 18.51 | 18.88 | 20773 | 3871 | 0.90% |
| 2025-12-12 | 18.46 | 18.71 | 0.16 | 0.86% | 18.43 | 18.86 | 22644 | 4229 | 0.98% |
| 2025-12-11 | 18.81 | 18.55 | -0.20 | -1.07% | 18.48 | 19.07 | 43058 | 8056 | 1.87% |
| 2025-12-10 | 18.81 | 18.75 | -0.10 | -0.53% | 18.51 | 18.88 | 27638 | 5168 | 1.20% |
| 2025-12-09 | 19.02 | 18.85 | -0.32 | -1.67% | 18.79 | 19.23 | 28180 | 5353 | 1.22% |
| 2025-12-08 | 19.25 | 19.17 | -0.01 | -0.05% | 18.95 | 19.27 | 41198 | 7877 | 1.79% |
| 2025-12-05 | 18.82 | 19.18 | 0.30 | 1.59% | 18.66 | 19.19 | 25876 | 4917 | 1.12% |
| 2025-12-04 | 18.97 | 18.88 | -0.05 | -0.26% | 18.84 | 19.32 | 27261 | 5183 | 1.18% |
| 2025-12-03 | 19.47 | 18.93 | -0.45 | -2.32% | 18.88 | 19.47 | 38962 | 7417 | 1.69% |
| 2025-12-02 | 19.76 | 19.38 | -0.39 | -1.97% | 19.34 | 19.76 | 30758 | 5978 | 1.33% |
| 2025-12-01 | 19.89 | 19.77 | -0.10 | -0.50% | 19.66 | 19.91 | 35685 | 7053 | 1.55% |
| 2025-11-28 | 19.92 | 19.87 | -0.12 | -0.60% | 19.63 | 20.04 | 27883 | 5533 | 1.21% |
| 2025-11-27 | 19.73 | 19.99 | 0.19 | 0.96% | 19.71 | 20.29 | 35751 | 7158 | 1.55% |
| 2025-11-26 | 19.90 | 19.80 | -0.02 | -0.10% | 19.73 | 20.45 | 47079 | 9438 | 2.04% |
| 2025-11-25 | 19.86 | 19.82 | 0.05 | 0.25% | 19.71 | 20.15 | 31872 | 6362 | 1.38% |
| 2025-11-24 | 19.55 | 19.77 | 0.42 | 2.17% | 19.31 | 19.98 | 40670 | 8003 | 1.76% |
| 2025-11-21 | 19.85 | 19.35 | -0.67 | -3.35% | 19.35 | 20.07 | 51964 | 10224 | 2.25% |
| 2025-11-20 | 19.86 | 20.02 | 0.28 | 1.42% | 19.71 | 20.30 | 54655 | 10944 | 2.37% |
| 2025-11-19 | 19.50 | 19.74 | 0.16 | 0.82% | 19.37 | 20.19 | 87565 | 17371 | 3.80% |
| 2025-11-18 | 19.57 | 19.58 | -0.09 | -0.46% | 19.21 | 19.73 | 46779 | 9119 | 2.03% |
| 2025-11-17 | 20.31 | 19.67 | -0.64 | -3.15% | 19.55 | 20.37 | 65098 | 12922 | 2.82% |
| 2025-11-14 | 19.49 | 20.31 | 0.75 | 3.83% | 19.42 | 21.09 | 121195 | 24835 | 5.25% |
| 2025-11-13 | 19.51 | 19.56 | -0.04 | -0.20% | 19.37 | 19.69 | 31901 | 6232 | 1.38% |
| 2025-11-12 | 19.83 | 19.60 | -0.25 | -1.26% | 19.50 | 19.89 | 34512 | 6776 | 1.50% |
| 2025-11-11 | 19.84 | 19.85 | 0.08 | 0.40% | 19.75 | 20.17 | 32640 | 6505 | 1.42% |
| 2025-11-10 | 20.01 | 19.77 | -0.37 | -1.84% | 19.60 | 20.14 | 34511 | 6821 | 1.50% |
| 2025-11-07 | 20.60 | 20.14 | -0.36 | -1.76% | 19.94 | 20.61 | 35014 | 7034 | 1.52% |
| 2025-11-06 | 20.26 | 20.50 | 0.26 | 1.28% | 20.06 | 20.62 | 45424 | 9225 | 1.97% |
| 2025-11-05 | 19.76 | 20.24 | 0.24 | 1.20% | 19.72 | 20.24 | 41898 | 8364 | 1.82% |
| 2025-11-04 | 20.48 | 20.00 | -0.53 | -2.58% | 19.80 | 20.55 | 53460 | 10710 | 2.32% |
| 2025-11-03 | 21.12 | 20.53 | -0.68 | -3.21% | 20.12 | 21.39 | 80235 | 16423 | 3.48% |
| 2025-10-31 | 20.91 | 21.21 | 0.30 | 1.43% | 20.88 | 21.37 | 37593 | 7975 | 1.63% |
| 2025-10-30 | 21.57 | 20.91 | -0.41 | -1.92% | 20.83 | 21.69 | 53254 | 11243 | 2.31% |
| 2025-10-29 | 21.48 | 21.32 | -0.32 | -1.48% | 21.20 | 21.56 | 60865 | 12987 | 2.64% |
| 2025-10-28 | 22.00 | 21.64 | -1.07 | -4.71% | 21.39 | 22.50 | 96774 | 21140 | 4.20% |
| 2025-10-27 | 22.95 | 22.71 | -0.07 | -0.31% | 22.25 | 23.16 | 60671 | 13717 | 2.63% |