| 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 | 19.84 | 20.07 | 0.32 | 1.62% | 19.79 | 20.07 | 31266 | 6230 | 1.61% |
| 2026-02-02 | 20.21 | 19.75 | -0.50 | -2.47% | 19.70 | 20.32 | 38444 | 7690 | 1.97% |
| 2026-01-30 | 19.91 | 20.25 | 0.35 | 1.76% | 19.57 | 20.32 | 57351 | 11477 | 2.95% |
| 2026-01-29 | 20.48 | 19.90 | -0.72 | -3.49% | 19.82 | 20.70 | 61326 | 12377 | 3.15% |
| 2026-01-28 | 20.92 | 20.62 | -0.38 | -1.81% | 20.52 | 21.07 | 40870 | 8461 | 2.10% |
| 2026-01-27 | 20.77 | 21.00 | 0.00 | 0.00% | 20.27 | 21.07 | 51090 | 10587 | 2.62% |
| 2026-01-26 | 21.28 | 21.00 | -0.16 | -0.76% | 20.78 | 21.47 | 63058 | 13289 | 3.24% |
| 2026-01-23 | 21.05 | 21.16 | 0.16 | 0.76% | 20.95 | 21.16 | 43707 | 9207 | 2.24% |
| 2026-01-22 | 21.10 | 21.00 | -0.10 | -0.47% | 20.85 | 21.24 | 40659 | 8534 | 2.09% |
| 2026-01-21 | 20.68 | 21.10 | 0.32 | 1.54% | 20.57 | 21.15 | 60717 | 12730 | 3.12% |
| 2026-01-20 | 20.66 | 20.78 | 0.09 | 0.43% | 20.49 | 20.98 | 52706 | 10924 | 2.71% |
| 2026-01-19 | 20.70 | 20.69 | -0.10 | -0.48% | 20.58 | 21.06 | 51368 | 10663 | 2.64% |
| 2026-01-16 | 20.51 | 20.79 | 0.47 | 2.31% | 20.33 | 20.90 | 62657 | 12946 | 3.22% |
| 2026-01-15 | 20.36 | 20.32 | -0.15 | -0.73% | 20.08 | 20.45 | 42157 | 8544 | 2.17% |
| 2026-01-14 | 20.31 | 20.47 | 0.46 | 2.30% | 20.12 | 20.88 | 85523 | 17555 | 4.39% |
| 2026-01-13 | 20.81 | 20.01 | -0.54 | -2.63% | 20.00 | 20.94 | 66770 | 13554 | 3.43% |
| 2026-01-12 | 19.80 | 20.55 | 0.75 | 3.79% | 19.80 | 20.74 | 75079 | 15229 | 3.86% |
| 2026-01-09 | 19.65 | 19.80 | 0.21 | 1.07% | 19.50 | 19.85 | 43969 | 8660 | 2.26% |
| 2026-01-08 | 19.45 | 19.59 | 0.18 | 0.93% | 19.37 | 19.72 | 39514 | 7739 | 2.03% |
| 2026-01-07 | 19.44 | 19.41 | 0.02 | 0.10% | 19.31 | 19.55 | 33465 | 6499 | 1.72% |
| 2026-01-06 | 19.44 | 19.39 | 0.00 | 0.00% | 19.25 | 19.50 | 33147 | 6427 | 1.70% |
| 2026-01-05 | 19.21 | 19.39 | 0.25 | 1.31% | 19.00 | 19.39 | 31445 | 6062 | 1.61% |
| 2025-12-31 | 19.07 | 19.14 | 0.10 | 0.53% | 18.94 | 19.21 | 22391 | 4277 | 1.15% |
| 2025-12-30 | 18.92 | 19.04 | 0.02 | 0.11% | 18.90 | 19.21 | 19306 | 3685 | 0.99% |
| 2025-12-29 | 19.00 | 19.02 | 0.00 | 0.00% | 18.90 | 19.15 | 26472 | 5038 | 1.36% |
| 2025-12-26 | 19.23 | 19.02 | -0.21 | -1.09% | 18.96 | 19.35 | 28473 | 5455 | 1.46% |
| 2025-12-25 | 18.82 | 19.23 | 0.45 | 2.40% | 18.78 | 19.33 | 28530 | 5435 | 1.47% |
| 2025-12-24 | 18.35 | 18.78 | 0.38 | 2.07% | 18.35 | 18.85 | 29449 | 5506 | 1.51% |
| 2025-12-23 | 18.41 | 18.40 | -0.02 | -0.11% | 18.35 | 18.55 | 23785 | 4384 | 1.22% |
| 2025-12-22 | 18.31 | 18.42 | 0.22 | 1.21% | 18.26 | 18.60 | 35462 | 6549 | 1.82% |
| 2025-12-19 | 18.38 | 18.20 | -0.16 | -0.87% | 18.19 | 18.56 | 32018 | 5876 | 1.64% |
| 2025-12-18 | 18.04 | 18.36 | 0.20 | 1.10% | 18.00 | 18.57 | 26531 | 4875 | 1.36% |
| 2025-12-17 | 18.05 | 18.16 | 0.11 | 0.61% | 17.69 | 18.20 | 30922 | 5550 | 1.59% |
| 2025-12-16 | 18.36 | 18.05 | -0.27 | -1.47% | 17.95 | 18.36 | 25861 | 4683 | 1.33% |
| 2025-12-15 | 18.50 | 18.32 | -0.31 | -1.66% | 18.18 | 18.59 | 31696 | 5827 | 1.63% |
| 2025-12-12 | 19.14 | 18.63 | -0.50 | -2.61% | 18.53 | 19.18 | 64490 | 12083 | 3.31% |
| 2025-12-11 | 19.57 | 19.13 | -0.42 | -2.15% | 19.11 | 19.65 | 24976 | 4826 | 1.28% |
| 2025-12-10 | 19.57 | 19.55 | 0.01 | 0.05% | 19.36 | 19.63 | 21550 | 4205 | 1.11% |
| 2025-12-09 | 19.49 | 19.54 | 0.02 | 0.10% | 19.40 | 19.73 | 24203 | 4743 | 1.24% |
| 2025-12-08 | 19.37 | 19.52 | 0.23 | 1.19% | 19.33 | 19.72 | 26522 | 5185 | 1.36% |
| 2025-12-05 | 19.14 | 19.29 | 0.15 | 0.78% | 18.97 | 19.34 | 16626 | 3191 | 0.85% |
| 2025-12-04 | 19.14 | 19.14 | 0.00 | 0.00% | 18.88 | 19.37 | 19146 | 3656 | 0.98% |
| 2025-12-03 | 19.39 | 19.14 | -0.16 | -0.83% | 19.00 | 19.43 | 21586 | 4128 | 1.11% |
| 2025-12-02 | 19.49 | 19.30 | -0.26 | -1.33% | 19.27 | 19.54 | 17316 | 3353 | 0.89% |
| 2025-12-01 | 19.32 | 19.56 | 0.14 | 0.72% | 19.24 | 19.64 | 22247 | 4338 | 1.14% |
| 2025-11-28 | 19.36 | 19.42 | 0.00 | 0.00% | 19.20 | 19.47 | 23246 | 4502 | 1.19% |
| 2025-11-27 | 19.06 | 19.42 | 0.42 | 2.21% | 19.02 | 19.65 | 33811 | 6584 | 1.74% |
| 2025-11-26 | 19.12 | 19.00 | -0.13 | -0.68% | 18.98 | 19.40 | 21596 | 4145 | 1.11% |
| 2025-11-25 | 19.11 | 19.13 | 0.13 | 0.68% | 19.01 | 19.45 | 21486 | 4131 | 1.10% |
| 2025-11-24 | 18.57 | 19.00 | 0.47 | 2.54% | 18.57 | 19.08 | 22932 | 4325 | 1.18% |
| 2025-11-21 | 19.18 | 18.53 | -0.78 | -4.04% | 18.49 | 19.35 | 38354 | 7215 | 1.97% |
| 2025-11-20 | 19.46 | 19.31 | -0.03 | -0.16% | 19.25 | 19.59 | 21639 | 4195 | 1.11% |
| 2025-11-19 | 19.75 | 19.34 | -0.34 | -1.73% | 19.28 | 19.79 | 29112 | 5667 | 1.50% |
| 2025-11-18 | 19.72 | 19.68 | -0.19 | -0.96% | 19.59 | 19.88 | 24854 | 4900 | 1.28% |
| 2025-11-17 | 19.80 | 19.87 | 0.14 | 0.71% | 19.67 | 19.92 | 27953 | 5535 | 1.44% |
| 2025-11-14 | 19.85 | 19.73 | -0.23 | -1.15% | 19.73 | 20.08 | 31074 | 6188 | 1.60% |
| 2025-11-13 | 20.14 | 19.96 | -0.14 | -0.70% | 19.88 | 20.20 | 41909 | 8379 | 2.15% |
| 2025-11-12 | 20.36 | 20.10 | -0.27 | -1.33% | 20.00 | 20.48 | 31297 | 6313 | 1.61% |
| 2025-11-11 | 20.45 | 20.37 | -0.06 | -0.29% | 20.33 | 20.68 | 23699 | 4857 | 1.22% |
| 2025-11-10 | 20.56 | 20.43 | -0.15 | -0.73% | 20.28 | 20.74 | 31487 | 6443 | 1.62% |
| 2025-11-07 | 20.71 | 20.58 | -0.20 | -0.96% | 20.48 | 20.94 | 41061 | 8488 | 2.05% |
| 2025-11-06 | 20.30 | 20.78 | 0.47 | 2.31% | 20.15 | 20.89 | 43452 | 8961 | 2.17% |
| 2025-11-05 | 20.36 | 20.31 | -0.19 | -0.93% | 20.17 | 20.46 | 32510 | 6611 | 1.63% |
| 2025-11-04 | 21.07 | 20.50 | -0.61 | -2.89% | 20.35 | 21.10 | 39335 | 8111 | 1.97% |
| 2025-11-03 | 21.00 | 21.11 | 0.13 | 0.62% | 20.70 | 21.11 | 31220 | 6519 | 1.56% |
| 2025-10-31 | 20.90 | 20.98 | 0.03 | 0.14% | 20.76 | 21.07 | 42985 | 8988 | 2.15% |
| 2025-10-30 | 21.43 | 20.95 | -0.55 | -2.56% | 20.95 | 21.52 | 44518 | 9423 | 2.23% |
| 2025-10-29 | 21.49 | 21.50 | 0.03 | 0.14% | 21.32 | 21.71 | 54854 | 11796 | 2.74% |
| 2025-10-28 | 21.50 | 21.47 | -0.02 | -0.09% | 21.35 | 21.84 | 45256 | 9763 | 2.26% |
| 2025-10-27 | 21.56 | 21.49 | -0.22 | -1.01% | 21.43 | 21.84 | 55185 | 11925 | 2.76% |