| 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 | 19.05 | 19.15 | 0.06 | 0.31% | 18.95 | 19.18 | 26342 | 5026 | 1.37% |
| 2026-02-03 | 19.15 | 19.09 | 0.08 | 0.42% | 18.91 | 19.16 | 33854 | 6443 | 1.77% |
| 2026-02-02 | 19.20 | 19.01 | -0.32 | -1.66% | 19.01 | 19.40 | 34446 | 6612 | 1.80% |
| 2026-01-30 | 19.35 | 19.33 | -0.04 | -0.21% | 19.03 | 19.46 | 43251 | 8326 | 2.26% |
| 2026-01-29 | 19.37 | 19.37 | 0.00 | 0.00% | 19.23 | 19.56 | 45261 | 8790 | 2.36% |
| 2026-01-28 | 19.69 | 19.37 | -0.38 | -1.92% | 19.35 | 19.76 | 48368 | 9428 | 2.52% |
| 2026-01-27 | 19.68 | 19.75 | -0.04 | -0.20% | 19.35 | 19.85 | 56061 | 10980 | 2.93% |
| 2026-01-26 | 20.19 | 19.79 | -0.44 | -2.17% | 19.68 | 20.26 | 76209 | 15150 | 3.98% |
| 2026-01-23 | 20.61 | 20.23 | 0.32 | 1.61% | 20.14 | 20.68 | 97735 | 19843 | 5.10% |
| 2026-01-22 | 19.89 | 19.91 | 0.02 | 0.10% | 19.79 | 19.95 | 44328 | 8808 | 2.31% |
| 2026-01-21 | 19.71 | 19.89 | 0.03 | 0.15% | 19.60 | 19.93 | 40634 | 8056 | 2.12% |
| 2026-01-20 | 20.00 | 19.86 | -0.07 | -0.35% | 19.71 | 20.02 | 43094 | 8556 | 2.25% |
| 2026-01-19 | 19.70 | 19.93 | 0.31 | 1.58% | 19.58 | 19.95 | 53606 | 10635 | 2.80% |
| 2026-01-16 | 19.84 | 19.62 | -0.07 | -0.36% | 19.57 | 19.87 | 42944 | 8449 | 2.24% |
| 2026-01-15 | 19.61 | 19.69 | -0.15 | -0.76% | 19.53 | 19.88 | 54470 | 10715 | 2.84% |
| 2026-01-14 | 20.10 | 19.84 | 0.00 | 0.00% | 19.58 | 20.11 | 89800 | 17878 | 4.69% |
| 2026-01-13 | 20.38 | 19.84 | -0.56 | -2.75% | 19.80 | 20.44 | 102316 | 20466 | 5.34% |
| 2026-01-12 | 20.48 | 20.40 | 0.10 | 0.49% | 20.11 | 20.79 | 115893 | 23482 | 6.05% |
| 2026-01-09 | 20.30 | 20.30 | -0.32 | -1.55% | 20.07 | 20.50 | 127698 | 25862 | 6.66% |
| 2026-01-08 | 19.63 | 20.62 | 1.03 | 5.26% | 19.45 | 20.84 | 169292 | 34029 | 8.83% |
| 2026-01-07 | 20.02 | 19.59 | 0.31 | 1.61% | 19.38 | 20.36 | 109249 | 21493 | 5.70% |
| 2026-01-06 | 19.19 | 19.28 | 0.00 | 0.00% | 19.11 | 19.36 | 59273 | 11422 | 3.09% |
| 2026-01-05 | 19.03 | 19.28 | 0.22 | 1.15% | 19.02 | 19.41 | 51121 | 9850 | 2.67% |
| 2025-12-31 | 19.08 | 19.06 | -0.02 | -0.10% | 18.89 | 19.20 | 53085 | 10108 | 2.77% |
| 2025-12-30 | 18.78 | 19.08 | 0.30 | 1.60% | 18.75 | 19.28 | 68755 | 13057 | 3.59% |
| 2025-12-29 | 19.30 | 18.78 | -0.91 | -4.62% | 18.72 | 19.31 | 147785 | 28005 | 7.71% |
| 2025-12-26 | 19.84 | 19.69 | -0.18 | -0.91% | 19.66 | 19.97 | 63814 | 12630 | 3.33% |
| 2025-12-25 | 20.06 | 19.87 | -0.29 | -1.44% | 19.80 | 20.10 | 68878 | 13698 | 3.59% |
| 2025-12-24 | 19.85 | 20.16 | 0.34 | 1.72% | 19.68 | 20.20 | 52118 | 10456 | 2.72% |
| 2025-12-23 | 20.05 | 19.82 | -0.24 | -1.20% | 19.71 | 20.14 | 58892 | 11705 | 3.07% |
| 2025-12-22 | 20.21 | 20.06 | -0.24 | -1.18% | 20.03 | 20.44 | 59958 | 12128 | 3.13% |
| 2025-12-19 | 20.00 | 20.30 | 0.38 | 1.91% | 19.95 | 20.35 | 48821 | 9849 | 2.55% |
| 2025-12-18 | 20.00 | 19.92 | -0.17 | -0.85% | 19.87 | 20.17 | 54149 | 10834 | 2.83% |
| 2025-12-17 | 20.32 | 20.09 | -0.46 | -2.24% | 19.68 | 20.57 | 97443 | 19494 | 5.09% |
| 2025-12-16 | 21.41 | 20.55 | -0.78 | -3.66% | 20.50 | 21.48 | 92648 | 19178 | 4.83% |
| 2025-12-15 | 21.10 | 21.33 | 0.15 | 0.71% | 20.90 | 21.46 | 80954 | 17162 | 4.22% |
| 2025-12-12 | 21.58 | 21.18 | -0.63 | -2.89% | 20.97 | 21.69 | 135143 | 28674 | 7.05% |
| 2025-12-11 | 23.00 | 21.81 | -1.64 | -6.99% | 21.78 | 23.14 | 204982 | 45980 | 10.70% |
| 2025-12-10 | 22.71 | 23.45 | 0.49 | 2.13% | 22.47 | 23.84 | 216830 | 50536 | 11.32% |
| 2025-12-09 | 22.98 | 22.96 | -0.52 | -2.21% | 22.60 | 23.37 | 160464 | 36834 | 8.37% |
| 2025-12-08 | 23.02 | 23.48 | 0.29 | 1.25% | 22.60 | 23.70 | 241200 | 56170 | 12.59% |
| 2025-12-05 | 24.02 | 23.19 | -1.54 | -6.23% | 22.49 | 24.15 | 332724 | 76727 | 17.36% |
| 2025-12-04 | 22.18 | 24.73 | 2.75 | 12.51% | 22.08 | 25.47 | 383524 | 90853 | 20.01% |
| 2025-12-03 | 21.95 | 21.98 | 0.05 | 0.23% | 21.66 | 23.20 | 136776 | 30580 | 7.14% |
| 2025-12-02 | 22.10 | 21.93 | -0.16 | -0.72% | 21.71 | 22.40 | 106759 | 23449 | 5.57% |
| 2025-12-01 | 23.18 | 22.09 | -1.01 | -4.37% | 22.01 | 23.19 | 188591 | 42207 | 9.84% |
| 2025-11-28 | 22.31 | 23.10 | 0.17 | 0.74% | 22.11 | 23.20 | 192162 | 43830 | 10.03% |
| 2025-11-27 | 21.80 | 22.93 | 1.41 | 6.55% | 21.80 | 23.60 | 293454 | 66694 | 15.31% |
| 2025-11-26 | 21.15 | 21.52 | 0.32 | 1.51% | 20.85 | 22.18 | 209372 | 45004 | 10.93% |
| 2025-11-25 | 21.14 | 21.20 | 0.45 | 2.17% | 20.80 | 21.56 | 115361 | 24577 | 6.02% |
| 2025-11-24 | 21.66 | 20.75 | -0.65 | -3.04% | 20.45 | 21.95 | 176186 | 37067 | 9.19% |
| 2025-11-21 | 22.59 | 21.40 | -0.86 | -3.86% | 21.20 | 23.35 | 230158 | 50998 | 12.01% |
| 2025-11-20 | 22.22 | 22.26 | 0.40 | 1.83% | 22.11 | 23.77 | 274104 | 62392 | 14.30% |
| 2025-11-19 | 22.45 | 21.86 | -0.79 | -3.49% | 21.77 | 22.76 | 158594 | 35088 | 8.28% |
| 2025-11-18 | 23.10 | 22.65 | -0.31 | -1.35% | 22.44 | 23.53 | 220105 | 50066 | 11.49% |
| 2025-11-17 | 22.71 | 22.96 | 0.21 | 0.92% | 21.90 | 23.58 | 409594 | 92595 | 21.37% |
| 2025-11-14 | 20.19 | 22.75 | 2.77 | 13.86% | 20.19 | 23.98 | 543063 | 123873 | 28.34% |
| 2025-11-13 | 19.58 | 19.98 | 0.46 | 2.36% | 19.34 | 20.02 | 54645 | 10792 | 2.85% |
| 2025-11-12 | 19.84 | 19.52 | -0.37 | -1.86% | 19.44 | 19.91 | 56274 | 11016 | 2.94% |
| 2025-11-11 | 19.95 | 19.89 | -0.07 | -0.35% | 19.81 | 20.15 | 53153 | 10616 | 2.77% |
| 2025-11-10 | 19.83 | 19.96 | 0.15 | 0.76% | 19.83 | 20.33 | 55666 | 11165 | 2.90% |
| 2025-11-07 | 19.98 | 19.81 | -0.24 | -1.20% | 19.80 | 20.20 | 58009 | 11585 | 3.03% |
| 2025-11-06 | 20.15 | 20.05 | -0.18 | -0.89% | 19.88 | 20.45 | 76275 | 15358 | 3.98% |
| 2025-11-05 | 19.40 | 20.23 | 0.75 | 3.85% | 19.30 | 20.46 | 127356 | 25549 | 6.65% |
| 2025-11-04 | 19.56 | 19.48 | -0.04 | -0.20% | 19.22 | 19.71 | 69318 | 13469 | 3.62% |
| 2025-11-03 | 19.79 | 19.52 | -0.34 | -1.71% | 19.37 | 20.00 | 88687 | 17359 | 4.63% |
| 2025-10-31 | 19.76 | 19.86 | 0.35 | 1.79% | 19.65 | 20.26 | 124468 | 24842 | 6.50% |
| 2025-10-30 | 20.30 | 19.51 | -0.82 | -4.03% | 19.36 | 20.33 | 127615 | 25199 | 6.66% |
| 2025-10-29 | 21.31 | 20.33 | -0.43 | -2.07% | 19.85 | 21.48 | 175282 | 35508 | 9.15% |
| 2025-10-28 | 20.26 | 20.76 | 0.45 | 2.22% | 19.96 | 20.99 | 113884 | 23450 | 5.94% |
| 2025-10-27 | 20.70 | 20.31 | -0.36 | -1.74% | 20.10 | 20.90 | 107020 | 21767 | 5.58% |