| 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 | 19.41 | 20.27 | 1.06 | 5.52% | 19.37 | 20.60 | 279764 | 56282 | 8.15% |
| 2026-02-02 | 18.76 | 19.21 | 0.27 | 1.43% | 18.76 | 19.86 | 216382 | 42120 | 6.31% |
| 2026-01-30 | 18.81 | 18.94 | 0.54 | 2.93% | 18.20 | 19.33 | 217827 | 41085 | 6.35% |
| 2026-01-29 | 19.25 | 18.40 | -0.93 | -4.81% | 18.38 | 19.26 | 170850 | 32038 | 4.98% |
| 2026-01-28 | 19.70 | 19.33 | -0.37 | -1.88% | 19.10 | 19.78 | 137111 | 26481 | 4.00% |
| 2026-01-27 | 19.65 | 19.70 | -0.20 | -1.01% | 18.79 | 19.72 | 189955 | 36720 | 5.54% |
| 2026-01-26 | 19.80 | 19.90 | 0.02 | 0.10% | 19.45 | 19.96 | 150461 | 29627 | 4.38% |
| 2026-01-23 | 20.00 | 19.88 | -0.13 | -0.65% | 19.64 | 20.18 | 189564 | 37570 | 5.52% |
| 2026-01-22 | 19.48 | 20.01 | 0.62 | 3.20% | 19.35 | 20.10 | 289339 | 57234 | 8.43% |
| 2026-01-21 | 18.42 | 19.39 | 0.85 | 4.58% | 18.32 | 19.46 | 216954 | 41616 | 6.32% |
| 2026-01-20 | 19.25 | 18.54 | -0.84 | -4.33% | 18.31 | 19.35 | 198335 | 37114 | 5.78% |
| 2026-01-19 | 19.84 | 19.38 | -0.31 | -1.57% | 19.10 | 19.85 | 177312 | 34347 | 5.17% |
| 2026-01-16 | 18.96 | 19.69 | 0.99 | 5.29% | 18.86 | 19.80 | 285311 | 55280 | 8.31% |
| 2026-01-15 | 18.53 | 18.70 | 0.05 | 0.27% | 18.12 | 18.74 | 156556 | 28789 | 4.56% |
| 2026-01-14 | 18.47 | 18.65 | 0.27 | 1.47% | 18.28 | 19.01 | 234421 | 43588 | 6.83% |
| 2026-01-13 | 19.60 | 18.38 | -1.21 | -6.18% | 18.25 | 19.68 | 260797 | 48714 | 7.60% |
| 2026-01-12 | 18.88 | 19.59 | 0.79 | 4.20% | 18.84 | 19.70 | 269411 | 52068 | 7.85% |
| 2026-01-09 | 18.60 | 18.80 | 0.17 | 0.91% | 18.34 | 19.15 | 221880 | 41625 | 6.47% |
| 2026-01-08 | 18.46 | 18.63 | -0.06 | -0.32% | 18.25 | 18.90 | 160707 | 29839 | 4.68% |
| 2026-01-07 | 18.49 | 18.69 | 0.20 | 1.08% | 18.42 | 18.84 | 189722 | 35361 | 5.53% |
| 2026-01-06 | 18.56 | 18.49 | -0.20 | -1.07% | 18.27 | 18.67 | 162728 | 30015 | 4.74% |
| 2026-01-05 | 18.56 | 18.69 | 0.31 | 1.69% | 18.12 | 18.69 | 243445 | 44853 | 7.09% |
| 2025-12-31 | 18.31 | 18.38 | 0.11 | 0.60% | 18.31 | 19.09 | 208338 | 38835 | 6.07% |
| 2025-12-30 | 18.37 | 18.27 | -0.20 | -1.08% | 18.19 | 18.49 | 163817 | 30026 | 4.77% |
| 2025-12-29 | 18.55 | 18.47 | -0.32 | -1.70% | 18.18 | 18.65 | 258125 | 47502 | 7.52% |
| 2025-12-26 | 18.23 | 18.79 | 0.42 | 2.29% | 18.21 | 19.00 | 363702 | 67757 | 10.60% |
| 2025-12-25 | 18.21 | 18.37 | 0.15 | 0.82% | 17.95 | 18.41 | 237198 | 43233 | 6.91% |
| 2025-12-24 | 17.89 | 18.22 | 0.33 | 1.84% | 17.78 | 18.35 | 233989 | 42393 | 6.82% |
| 2025-12-23 | 18.10 | 17.89 | -0.22 | -1.21% | 17.74 | 18.11 | 245232 | 43910 | 7.15% |
| 2025-12-22 | 16.69 | 18.11 | 1.45 | 8.70% | 16.69 | 18.50 | 420087 | 75144 | 12.24% |
| 2025-12-19 | 17.24 | 16.66 | -0.48 | -2.80% | 16.63 | 17.39 | 161400 | 27180 | 4.70% |
| 2025-12-18 | 17.47 | 17.14 | -0.54 | -3.05% | 17.10 | 17.51 | 130098 | 22458 | 3.79% |
| 2025-12-17 | 17.26 | 17.68 | 0.35 | 2.02% | 16.78 | 17.72 | 180183 | 31094 | 5.32% |
| 2025-12-16 | 17.41 | 17.33 | -0.22 | -1.25% | 17.19 | 17.67 | 133311 | 23161 | 3.93% |
| 2025-12-15 | 17.39 | 17.55 | 0.10 | 0.57% | 17.22 | 17.78 | 126986 | 22319 | 3.75% |
| 2025-12-12 | 17.58 | 17.45 | -0.16 | -0.91% | 17.25 | 17.81 | 174262 | 30554 | 5.14% |
| 2025-12-11 | 17.65 | 17.61 | -0.06 | -0.34% | 17.43 | 18.05 | 202244 | 35949 | 5.97% |
| 2025-12-10 | 17.50 | 17.67 | 0.01 | 0.06% | 17.43 | 17.82 | 171707 | 30223 | 5.07% |
| 2025-12-09 | 17.11 | 17.66 | 0.42 | 2.44% | 17.09 | 17.86 | 252607 | 44336 | 7.62% |
| 2025-12-08 | 16.69 | 17.24 | 0.51 | 3.05% | 16.59 | 17.32 | 168488 | 28801 | 5.08% |
| 2025-12-05 | 16.22 | 16.73 | 0.56 | 3.46% | 15.91 | 16.96 | 153766 | 25492 | 4.64% |
| 2025-12-04 | 16.48 | 16.17 | -0.37 | -2.24% | 16.06 | 16.56 | 87116 | 14124 | 2.63% |
| 2025-12-03 | 16.93 | 16.54 | -0.45 | -2.65% | 16.43 | 17.07 | 111172 | 18521 | 3.35% |
| 2025-12-02 | 17.04 | 16.99 | -0.20 | -1.16% | 16.90 | 17.21 | 111249 | 18947 | 3.36% |
| 2025-12-01 | 16.95 | 17.19 | 0.18 | 1.06% | 16.78 | 17.34 | 150894 | 25825 | 4.55% |
| 2025-11-28 | 16.56 | 17.01 | 0.39 | 2.35% | 16.48 | 17.05 | 147543 | 24839 | 4.45% |
| 2025-11-27 | 16.54 | 16.62 | 0.09 | 0.54% | 16.43 | 17.10 | 136002 | 22757 | 4.10% |
| 2025-11-26 | 16.73 | 16.53 | -0.20 | -1.20% | 16.42 | 16.86 | 150726 | 25066 | 4.56% |
| 2025-11-25 | 16.05 | 16.73 | 0.71 | 4.43% | 15.95 | 17.15 | 219501 | 36777 | 6.64% |
| 2025-11-24 | 16.00 | 16.02 | 0.06 | 0.38% | 15.62 | 16.36 | 171111 | 27314 | 5.17% |
| 2025-11-21 | 15.83 | 15.96 | -0.19 | -1.18% | 15.59 | 16.48 | 204500 | 32933 | 6.18% |
| 2025-11-20 | 15.90 | 16.15 | 0.38 | 2.41% | 15.72 | 16.55 | 133035 | 21426 | 4.02% |
| 2025-11-19 | 16.21 | 15.77 | -0.52 | -3.19% | 15.68 | 16.40 | 70850 | 11263 | 2.14% |
| 2025-11-18 | 16.29 | 16.29 | 0.00 | 0.00% | 16.05 | 16.48 | 77151 | 12565 | 2.33% |
| 2025-11-17 | 16.27 | 16.29 | 0.02 | 0.12% | 16.15 | 16.38 | 45864 | 7450 | 1.39% |
| 2025-11-14 | 16.36 | 16.27 | -0.18 | -1.09% | 16.12 | 16.49 | 55763 | 9115 | 1.69% |
| 2025-11-13 | 16.34 | 16.45 | 0.11 | 0.67% | 16.21 | 16.56 | 59746 | 9824 | 1.81% |
| 2025-11-12 | 16.34 | 16.34 | -0.08 | -0.49% | 16.07 | 16.46 | 65818 | 10702 | 1.99% |
| 2025-11-11 | 16.76 | 16.42 | -0.22 | -1.32% | 16.31 | 16.77 | 66281 | 10920 | 2.00% |
| 2025-11-10 | 16.99 | 16.64 | -0.16 | -0.95% | 16.52 | 17.04 | 72125 | 12023 | 2.18% |
| 2025-11-07 | 16.97 | 16.80 | -0.26 | -1.52% | 16.67 | 16.99 | 69526 | 11706 | 2.10% |
| 2025-11-06 | 17.01 | 17.06 | 0.14 | 0.83% | 16.68 | 17.10 | 77958 | 13200 | 2.36% |
| 2025-11-05 | 16.67 | 16.92 | -0.01 | -0.06% | 16.62 | 17.07 | 71497 | 12035 | 2.16% |
| 2025-11-04 | 17.06 | 16.93 | -0.25 | -1.46% | 16.81 | 17.19 | 72895 | 12382 | 2.20% |
| 2025-11-03 | 17.15 | 17.18 | -0.02 | -0.12% | 16.83 | 17.23 | 125184 | 21343 | 3.79% |
| 2025-10-31 | 17.40 | 17.20 | -0.20 | -1.15% | 17.13 | 17.65 | 125306 | 21642 | 3.79% |
| 2025-10-30 | 17.63 | 17.40 | 0.07 | 0.40% | 17.22 | 17.94 | 202626 | 35601 | 6.13% |
| 2025-10-29 | 17.30 | 17.33 | 0.13 | 0.76% | 17.12 | 17.67 | 185415 | 32108 | 5.61% |
| 2025-10-28 | 16.45 | 17.20 | 0.68 | 4.12% | 16.40 | 17.60 | 213421 | 36617 | 6.45% |
| 2025-10-27 | 16.35 | 16.52 | 0.24 | 1.47% | 16.20 | 16.65 | 107282 | 17707 | 3.24% |