| 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 | 20.13 | 19.88 | -0.23 | -1.14% | 19.72 | 20.19 | 35250 | 7023 | 2.53% |
| 2026-02-03 | 19.78 | 20.11 | 0.71 | 3.66% | 19.58 | 20.15 | 43270 | 8623 | 3.11% |
| 2026-02-02 | 19.60 | 19.40 | -0.13 | -0.67% | 19.40 | 20.05 | 52494 | 10388 | 3.77% |
| 2026-01-30 | 19.45 | 19.53 | -0.02 | -0.10% | 19.25 | 19.64 | 37521 | 7299 | 2.69% |
| 2026-01-29 | 19.70 | 19.55 | -0.15 | -0.76% | 19.31 | 20.17 | 41697 | 8252 | 2.99% |
| 2026-01-28 | 20.27 | 19.70 | -0.58 | -2.86% | 19.68 | 20.28 | 40662 | 8097 | 2.92% |
| 2026-01-27 | 20.14 | 20.28 | 0.04 | 0.20% | 19.50 | 20.45 | 52935 | 10559 | 3.80% |
| 2026-01-26 | 20.66 | 20.24 | -0.07 | -0.34% | 19.91 | 20.96 | 63311 | 12887 | 4.54% |
| 2026-01-23 | 20.03 | 20.31 | 0.30 | 1.50% | 20.01 | 20.40 | 37154 | 7525 | 2.67% |
| 2026-01-22 | 19.80 | 20.01 | 0.27 | 1.37% | 19.71 | 20.21 | 37725 | 7542 | 2.71% |
| 2026-01-21 | 19.52 | 19.74 | 0.17 | 0.87% | 19.20 | 19.86 | 39672 | 7814 | 2.85% |
| 2026-01-20 | 19.99 | 19.57 | -0.30 | -1.51% | 19.25 | 20.10 | 43896 | 8657 | 3.15% |
| 2026-01-19 | 19.76 | 19.87 | -0.07 | -0.35% | 19.68 | 20.09 | 43271 | 8620 | 3.11% |
| 2026-01-16 | 20.42 | 19.94 | -0.40 | -1.97% | 19.80 | 20.56 | 62385 | 12497 | 4.48% |
| 2026-01-15 | 20.55 | 20.34 | -0.36 | -1.74% | 20.14 | 20.79 | 79133 | 16120 | 5.68% |
| 2026-01-14 | 20.56 | 20.70 | 0.27 | 1.32% | 20.31 | 21.30 | 121267 | 25197 | 8.70% |
| 2026-01-13 | 21.13 | 20.43 | -0.12 | -0.58% | 20.25 | 21.68 | 144902 | 30123 | 10.40% |
| 2026-01-12 | 19.67 | 20.55 | 1.09 | 5.60% | 19.51 | 20.58 | 118936 | 24060 | 8.54% |
| 2026-01-09 | 19.06 | 19.46 | 0.46 | 2.42% | 18.91 | 19.74 | 63327 | 12195 | 4.55% |
| 2026-01-08 | 18.90 | 19.00 | 0.26 | 1.39% | 18.71 | 19.14 | 35573 | 6755 | 2.55% |
| 2026-01-07 | 18.95 | 18.74 | -0.22 | -1.16% | 18.61 | 19.02 | 35073 | 6591 | 2.52% |
| 2026-01-06 | 18.90 | 18.96 | 0.06 | 0.32% | 18.72 | 19.02 | 39161 | 7399 | 2.81% |
| 2026-01-05 | 18.65 | 18.90 | 0.17 | 0.91% | 18.45 | 18.96 | 55600 | 10435 | 3.99% |
| 2025-12-31 | 18.44 | 18.73 | 0.31 | 1.68% | 18.43 | 18.86 | 39746 | 7419 | 2.85% |
| 2025-12-30 | 18.55 | 18.42 | -0.08 | -0.43% | 18.42 | 18.96 | 38321 | 7153 | 2.75% |
| 2025-12-29 | 18.29 | 18.50 | 0.25 | 1.37% | 18.12 | 18.64 | 36303 | 6694 | 2.61% |
| 2025-12-26 | 18.46 | 18.25 | -0.21 | -1.14% | 18.21 | 18.57 | 28930 | 5312 | 2.08% |
| 2025-12-25 | 17.85 | 18.46 | 0.65 | 3.65% | 17.85 | 18.52 | 35721 | 6506 | 2.56% |
| 2025-12-24 | 17.80 | 17.81 | 0.01 | 0.06% | 17.77 | 17.97 | 20550 | 3671 | 1.48% |
| 2025-12-23 | 18.09 | 17.80 | -0.30 | -1.66% | 17.77 | 18.20 | 23468 | 4189 | 1.68% |
| 2025-12-22 | 18.02 | 18.10 | 0.12 | 0.67% | 17.79 | 18.33 | 31522 | 5707 | 2.26% |
| 2025-12-19 | 17.50 | 17.98 | 0.48 | 2.74% | 17.49 | 18.12 | 30402 | 5421 | 2.18% |
| 2025-12-18 | 17.15 | 17.50 | 0.29 | 1.69% | 17.07 | 17.78 | 27474 | 4805 | 1.97% |
| 2025-12-17 | 17.13 | 17.21 | 0.01 | 0.06% | 16.81 | 17.33 | 29938 | 5103 | 2.15% |
| 2025-12-16 | 17.41 | 17.20 | -0.23 | -1.32% | 17.00 | 17.57 | 37115 | 6401 | 2.66% |
| 2025-12-15 | 17.43 | 17.43 | -0.09 | -0.51% | 17.08 | 17.65 | 34773 | 6056 | 2.50% |
| 2025-12-12 | 17.67 | 17.52 | -0.13 | -0.74% | 17.40 | 17.95 | 32758 | 5785 | 2.35% |
| 2025-12-11 | 18.21 | 17.65 | -0.59 | -3.23% | 17.65 | 18.29 | 30868 | 5533 | 2.22% |
| 2025-12-10 | 18.52 | 18.24 | -0.12 | -0.65% | 18.06 | 18.64 | 28730 | 5236 | 2.06% |
| 2025-12-09 | 18.51 | 18.36 | -0.23 | -1.24% | 18.34 | 18.70 | 26556 | 4908 | 1.91% |
| 2025-12-08 | 18.16 | 18.59 | 0.50 | 2.76% | 18.09 | 18.68 | 48138 | 8925 | 3.46% |
| 2025-12-05 | 17.70 | 18.09 | 0.44 | 2.49% | 17.38 | 18.15 | 35986 | 6411 | 2.58% |
| 2025-12-04 | 18.01 | 17.65 | -0.46 | -2.54% | 17.53 | 18.24 | 38107 | 6755 | 2.74% |
| 2025-12-03 | 18.71 | 18.11 | -0.52 | -2.79% | 18.01 | 18.71 | 41665 | 7586 | 2.99% |
| 2025-12-02 | 18.71 | 18.63 | -0.10 | -0.53% | 18.38 | 18.74 | 30370 | 5651 | 2.18% |
| 2025-12-01 | 18.84 | 18.73 | -0.16 | -0.85% | 18.67 | 19.03 | 41924 | 7905 | 3.01% |
| 2025-11-28 | 18.74 | 18.89 | 0.11 | 0.59% | 18.52 | 18.91 | 29389 | 5514 | 2.11% |
| 2025-11-27 | 18.74 | 18.78 | 0.07 | 0.37% | 18.63 | 18.92 | 33747 | 6342 | 2.42% |
| 2025-11-26 | 18.92 | 18.71 | -0.33 | -1.73% | 18.69 | 19.23 | 47642 | 9025 | 3.42% |
| 2025-11-25 | 18.68 | 19.04 | 0.41 | 2.20% | 18.56 | 19.19 | 52352 | 9978 | 3.76% |
| 2025-11-24 | 18.13 | 18.63 | 0.50 | 2.76% | 18.02 | 18.66 | 50718 | 9323 | 3.64% |
| 2025-11-21 | 18.62 | 18.13 | -0.64 | -3.41% | 18.01 | 18.90 | 54665 | 10047 | 3.92% |
| 2025-11-20 | 18.99 | 18.77 | -0.02 | -0.11% | 18.51 | 18.99 | 37495 | 7033 | 2.69% |
| 2025-11-19 | 19.08 | 18.79 | -0.36 | -1.88% | 18.73 | 19.25 | 40919 | 7727 | 2.94% |
| 2025-11-18 | 19.01 | 19.15 | 0.07 | 0.37% | 18.80 | 19.32 | 50202 | 9590 | 3.60% |
| 2025-11-17 | 18.40 | 19.08 | 0.18 | 0.95% | 18.40 | 19.11 | 70045 | 13217 | 5.03% |
| 2025-11-14 | 19.19 | 18.90 | -0.52 | -2.68% | 18.90 | 19.35 | 63994 | 12262 | 4.59% |
| 2025-11-13 | 19.70 | 19.42 | -0.36 | -1.82% | 19.05 | 19.76 | 96820 | 18629 | 6.95% |
| 2025-11-12 | 18.91 | 19.78 | 0.81 | 4.27% | 18.91 | 20.16 | 153802 | 30232 | 11.04% |
| 2025-11-11 | 19.30 | 18.97 | -0.38 | -1.96% | 18.90 | 19.37 | 37795 | 7212 | 2.71% |
| 2025-11-10 | 18.89 | 19.35 | 0.46 | 2.44% | 18.81 | 19.39 | 57203 | 10969 | 4.11% |
| 2025-11-07 | 19.06 | 18.89 | -0.09 | -0.47% | 18.76 | 19.06 | 36442 | 6876 | 2.62% |
| 2025-11-06 | 19.05 | 18.98 | -0.13 | -0.68% | 18.76 | 19.15 | 38294 | 7251 | 2.75% |
| 2025-11-05 | 18.78 | 19.11 | 0.11 | 0.58% | 18.77 | 19.19 | 52855 | 10054 | 3.79% |
| 2025-11-04 | 19.00 | 19.00 | 0.00 | 0.00% | 18.75 | 19.04 | 50321 | 9514 | 3.61% |
| 2025-11-03 | 18.62 | 19.00 | 0.23 | 1.23% | 18.42 | 19.10 | 85853 | 16273 | 6.16% |
| 2025-10-31 | 18.20 | 18.77 | 0.56 | 3.08% | 17.83 | 18.77 | 105470 | 19456 | 7.57% |
| 2025-10-30 | 18.57 | 18.21 | 0.55 | 3.11% | 18.12 | 19.13 | 147227 | 27391 | 10.57% |
| 2025-10-29 | 17.76 | 17.66 | -0.15 | -0.84% | 17.46 | 17.90 | 33689 | 5929 | 2.42% |
| 2025-10-28 | 17.92 | 17.81 | -0.03 | -0.17% | 17.72 | 18.02 | 27621 | 4940 | 1.98% |
| 2025-10-27 | 18.08 | 17.84 | 0.02 | 0.11% | 17.68 | 18.08 | 27545 | 4910 | 1.98% |