| 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 | 18.35 | 18.56 | 0.36 | 1.98% | 18.27 | 18.62 | 50673 | 9357 | 1.20% |
| 2026-02-02 | 18.48 | 18.20 | -0.31 | -1.67% | 18.20 | 18.75 | 52525 | 9725 | 1.25% |
| 2026-01-30 | 18.90 | 18.51 | -0.41 | -2.17% | 18.32 | 19.01 | 74961 | 13924 | 1.78% |
| 2026-01-29 | 18.98 | 18.92 | -0.16 | -0.84% | 18.68 | 19.48 | 82086 | 15697 | 1.95% |
| 2026-01-28 | 19.35 | 19.08 | -0.17 | -0.88% | 19.06 | 19.52 | 62452 | 12021 | 1.48% |
| 2026-01-27 | 19.29 | 19.25 | -0.08 | -0.41% | 18.85 | 19.45 | 66682 | 12761 | 1.59% |
| 2026-01-26 | 20.01 | 19.33 | -0.69 | -3.45% | 19.08 | 20.04 | 105352 | 20485 | 2.50% |
| 2026-01-23 | 19.81 | 20.02 | 0.21 | 1.06% | 19.70 | 20.03 | 89762 | 17856 | 2.13% |
| 2026-01-22 | 19.65 | 19.81 | 0.23 | 1.17% | 19.55 | 19.95 | 72362 | 14273 | 1.72% |
| 2026-01-21 | 19.37 | 19.58 | 0.03 | 0.15% | 19.20 | 19.99 | 88326 | 17253 | 2.10% |
| 2026-01-20 | 19.88 | 19.55 | -0.21 | -1.06% | 19.39 | 19.93 | 71794 | 14065 | 1.71% |
| 2026-01-19 | 20.00 | 19.76 | -0.24 | -1.20% | 19.65 | 20.09 | 85539 | 16965 | 2.03% |
| 2026-01-16 | 20.27 | 20.00 | -0.28 | -1.38% | 19.76 | 20.48 | 119840 | 24003 | 2.85% |
| 2026-01-15 | 20.90 | 20.28 | -0.19 | -0.93% | 20.16 | 21.10 | 151429 | 31147 | 3.60% |
| 2026-01-14 | 20.26 | 20.47 | 0.30 | 1.49% | 20.10 | 20.92 | 190796 | 39217 | 4.54% |
| 2026-01-13 | 21.22 | 20.17 | -0.83 | -3.95% | 20.07 | 21.35 | 181455 | 37157 | 4.31% |
| 2026-01-12 | 20.22 | 21.00 | 1.00 | 5.00% | 20.00 | 21.02 | 224756 | 46282 | 5.34% |
| 2026-01-09 | 19.67 | 20.00 | 0.27 | 1.37% | 19.65 | 20.02 | 126974 | 25260 | 3.02% |
| 2026-01-08 | 19.23 | 19.73 | 0.46 | 2.39% | 19.12 | 19.89 | 114739 | 22511 | 2.73% |
| 2026-01-07 | 19.28 | 19.27 | 0.00 | 0.00% | 19.12 | 19.45 | 80004 | 15434 | 1.90% |
| 2026-01-06 | 19.00 | 19.27 | 0.19 | 1.00% | 18.90 | 19.33 | 79086 | 15178 | 1.88% |
| 2026-01-05 | 18.55 | 19.08 | 0.55 | 2.97% | 18.42 | 19.11 | 96235 | 18159 | 2.29% |
| 2025-12-31 | 18.47 | 18.53 | 0.08 | 0.43% | 18.31 | 18.74 | 57308 | 10618 | 1.36% |
| 2025-12-30 | 18.54 | 18.45 | -0.20 | -1.07% | 18.40 | 18.82 | 55364 | 10276 | 1.32% |
| 2025-12-29 | 18.80 | 18.65 | -0.19 | -1.01% | 18.40 | 18.88 | 60243 | 11259 | 1.43% |
| 2025-12-26 | 18.75 | 18.84 | 0.07 | 0.37% | 18.68 | 19.08 | 63305 | 11981 | 1.50% |
| 2025-12-25 | 18.72 | 18.77 | 0.02 | 0.11% | 18.67 | 18.89 | 42870 | 8062 | 1.02% |
| 2025-12-24 | 18.45 | 18.75 | 0.18 | 0.97% | 18.45 | 18.82 | 49906 | 9319 | 1.19% |
| 2025-12-23 | 18.86 | 18.57 | -0.05 | -0.27% | 18.45 | 18.89 | 53965 | 10045 | 1.28% |
| 2025-12-22 | 18.67 | 18.62 | 0.00 | 0.00% | 18.59 | 18.85 | 47331 | 8848 | 1.13% |
| 2025-12-19 | 18.50 | 18.62 | 0.17 | 0.92% | 18.41 | 18.80 | 45539 | 8507 | 1.08% |
| 2025-12-18 | 18.43 | 18.45 | -0.07 | -0.38% | 18.36 | 18.65 | 39426 | 7305 | 0.94% |
| 2025-12-17 | 18.51 | 18.52 | 0.00 | 0.00% | 18.05 | 18.66 | 57409 | 10522 | 1.36% |
| 2025-12-16 | 18.90 | 18.52 | -0.49 | -2.58% | 18.50 | 18.95 | 57207 | 10655 | 1.36% |
| 2025-12-15 | 19.12 | 19.01 | -0.27 | -1.40% | 18.87 | 19.49 | 51231 | 9816 | 1.22% |
| 2025-12-12 | 19.05 | 19.28 | 0.28 | 1.47% | 19.01 | 19.37 | 69978 | 13464 | 1.66% |
| 2025-12-11 | 19.60 | 19.00 | -0.28 | -1.45% | 18.97 | 19.60 | 58114 | 11126 | 1.38% |
| 2025-12-10 | 19.38 | 19.28 | -0.11 | -0.57% | 19.08 | 19.40 | 50189 | 9644 | 1.19% |
| 2025-12-09 | 19.48 | 19.39 | -0.11 | -0.56% | 19.37 | 19.82 | 75879 | 14845 | 1.80% |
| 2025-12-08 | 19.27 | 19.50 | 0.26 | 1.35% | 19.27 | 19.66 | 91569 | 17878 | 2.18% |
| 2025-12-05 | 18.70 | 19.24 | 0.53 | 2.83% | 18.66 | 19.27 | 68400 | 13031 | 1.63% |
| 2025-12-04 | 18.89 | 18.71 | -0.18 | -0.95% | 18.70 | 19.07 | 62608 | 11779 | 1.49% |
| 2025-12-03 | 19.21 | 18.89 | -0.26 | -1.36% | 18.83 | 19.28 | 61008 | 11607 | 1.45% |
| 2025-12-02 | 19.56 | 19.15 | -0.31 | -1.59% | 19.13 | 19.56 | 55471 | 10652 | 1.32% |
| 2025-12-01 | 19.50 | 19.46 | -0.12 | -0.61% | 19.39 | 19.74 | 79056 | 15430 | 1.88% |
| 2025-11-28 | 19.14 | 19.58 | 0.35 | 1.82% | 19.09 | 19.64 | 78985 | 15366 | 1.88% |
| 2025-11-27 | 19.05 | 19.23 | 0.14 | 0.73% | 18.96 | 19.44 | 70753 | 13631 | 1.68% |
| 2025-11-26 | 19.45 | 19.09 | -0.42 | -2.15% | 19.06 | 19.64 | 82442 | 15910 | 1.96% |
| 2025-11-25 | 19.25 | 19.51 | 0.26 | 1.35% | 19.19 | 19.75 | 84229 | 16486 | 2.00% |
| 2025-11-24 | 19.03 | 19.25 | 0.34 | 1.80% | 18.75 | 19.38 | 81797 | 15593 | 1.94% |
| 2025-11-21 | 19.12 | 18.91 | -0.48 | -2.48% | 18.80 | 19.49 | 104305 | 19897 | 2.48% |
| 2025-11-20 | 19.88 | 19.39 | -0.41 | -2.07% | 19.25 | 19.88 | 122584 | 23899 | 2.91% |
| 2025-11-19 | 20.69 | 19.80 | -1.01 | -4.85% | 19.78 | 20.86 | 141528 | 28497 | 3.36% |
| 2025-11-18 | 20.26 | 20.81 | 0.41 | 2.01% | 20.22 | 21.06 | 148604 | 30895 | 3.53% |
| 2025-11-17 | 20.16 | 20.40 | 0.19 | 0.94% | 20.13 | 20.64 | 82529 | 16857 | 1.96% |
| 2025-11-14 | 20.68 | 20.21 | -0.63 | -3.02% | 20.21 | 20.93 | 126923 | 26037 | 3.02% |
| 2025-11-13 | 20.73 | 20.84 | -0.04 | -0.19% | 20.68 | 21.05 | 88771 | 18554 | 2.11% |
| 2025-11-12 | 21.15 | 20.88 | -0.31 | -1.46% | 20.56 | 21.15 | 109880 | 22882 | 2.61% |
| 2025-11-11 | 21.28 | 21.19 | 0.09 | 0.43% | 20.92 | 21.29 | 112775 | 23832 | 2.68% |
| 2025-11-10 | 21.31 | 21.10 | -0.35 | -1.63% | 20.90 | 21.68 | 149342 | 31700 | 3.55% |
| 2025-11-07 | 22.10 | 21.45 | -0.93 | -4.16% | 21.40 | 22.15 | 194080 | 41991 | 4.61% |
| 2025-11-06 | 22.60 | 22.38 | -0.22 | -0.97% | 21.72 | 22.73 | 201197 | 44610 | 4.78% |
| 2025-11-05 | 22.83 | 22.60 | -1.03 | -4.36% | 22.43 | 23.25 | 207616 | 47225 | 4.94% |
| 2025-11-04 | 23.10 | 23.63 | 0.38 | 1.63% | 22.40 | 23.65 | 281496 | 64941 | 6.69% |
| 2025-11-03 | 23.50 | 23.25 | -0.58 | -2.43% | 22.86 | 23.69 | 219478 | 50894 | 5.22% |
| 2025-10-31 | 24.00 | 23.83 | -0.65 | -2.66% | 23.41 | 24.40 | 287579 | 68289 | 6.84% |
| 2025-10-30 | 23.21 | 24.48 | 0.60 | 2.51% | 23.08 | 25.58 | 488935 | 119257 | 11.62% |
| 2025-10-29 | 23.33 | 23.88 | 0.59 | 2.53% | 23.05 | 25.37 | 483817 | 117221 | 11.50% |
| 2025-10-28 | 22.23 | 23.29 | 0.77 | 3.42% | 22.10 | 23.83 | 369177 | 85334 | 8.78% |
| 2025-10-27 | 22.19 | 22.52 | 0.39 | 1.76% | 21.92 | 23.28 | 330279 | 74952 | 7.85% |