| 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 | 19.28 | 19.51 | 0.44 | 2.31% | 19.07 | 19.51 | 28667 | 5538 | 1.47% |
| 2026-02-02 | 19.19 | 19.07 | 0.06 | 0.32% | 19.05 | 19.65 | 47572 | 9204 | 2.44% |
| 2026-01-30 | 18.73 | 19.01 | 0.11 | 0.58% | 18.50 | 19.09 | 28115 | 5296 | 1.44% |
| 2026-01-29 | 19.26 | 18.90 | -0.32 | -1.66% | 18.75 | 19.39 | 26588 | 5071 | 1.36% |
| 2026-01-28 | 19.50 | 19.22 | -0.30 | -1.54% | 19.15 | 19.68 | 26890 | 5203 | 1.38% |
| 2026-01-27 | 19.60 | 19.52 | -0.14 | -0.71% | 18.95 | 19.77 | 33813 | 6520 | 1.73% |
| 2026-01-26 | 20.10 | 19.66 | -0.34 | -1.70% | 19.51 | 20.14 | 39716 | 7859 | 2.04% |
| 2026-01-23 | 19.61 | 20.00 | 0.46 | 2.35% | 19.45 | 20.01 | 50054 | 9930 | 2.57% |
| 2026-01-22 | 19.85 | 19.54 | -0.15 | -0.76% | 19.42 | 19.88 | 42726 | 8345 | 2.19% |
| 2026-01-21 | 20.06 | 19.69 | -0.66 | -3.24% | 19.61 | 20.35 | 55051 | 10879 | 2.82% |
| 2026-01-20 | 20.03 | 20.35 | 0.21 | 1.04% | 19.72 | 20.66 | 83493 | 16903 | 4.28% |
| 2026-01-19 | 19.20 | 20.14 | 0.61 | 3.12% | 19.03 | 20.48 | 98705 | 19830 | 5.06% |
| 2026-01-16 | 20.06 | 19.53 | 0.15 | 0.77% | 19.53 | 21.48 | 149323 | 30673 | 7.65% |
| 2026-01-15 | 18.95 | 19.38 | 0.28 | 1.47% | 18.91 | 19.53 | 38898 | 7468 | 1.99% |
| 2026-01-14 | 19.46 | 19.10 | -0.17 | -0.88% | 18.81 | 19.85 | 58230 | 11257 | 2.98% |
| 2026-01-13 | 18.74 | 19.27 | 0.45 | 2.39% | 18.60 | 19.54 | 53281 | 10195 | 2.73% |
| 2026-01-12 | 18.48 | 18.82 | 0.35 | 1.89% | 18.44 | 18.86 | 28709 | 5357 | 1.47% |
| 2026-01-09 | 18.30 | 18.47 | 0.17 | 0.93% | 18.25 | 18.49 | 21400 | 3938 | 1.10% |
| 2026-01-08 | 18.10 | 18.30 | 0.20 | 1.10% | 18.05 | 18.34 | 16729 | 3056 | 0.86% |
| 2026-01-07 | 18.20 | 18.10 | -0.10 | -0.55% | 18.02 | 18.30 | 16257 | 2946 | 0.83% |
| 2026-01-06 | 17.93 | 18.20 | 0.27 | 1.51% | 17.93 | 18.20 | 17900 | 3234 | 0.92% |
| 2026-01-05 | 17.79 | 17.93 | 0.35 | 1.99% | 17.67 | 18.06 | 21831 | 3908 | 1.12% |
| 2025-12-31 | 17.65 | 17.58 | -0.06 | -0.34% | 17.46 | 17.82 | 11034 | 1938 | 0.57% |
| 2025-12-30 | 18.00 | 17.64 | -0.26 | -1.45% | 17.60 | 18.00 | 14202 | 2517 | 0.73% |
| 2025-12-29 | 17.77 | 17.90 | 0.12 | 0.67% | 17.72 | 17.98 | 11228 | 2005 | 0.58% |
| 2025-12-26 | 18.00 | 17.78 | -0.23 | -1.28% | 17.72 | 18.04 | 16006 | 2861 | 0.82% |
| 2025-12-25 | 17.88 | 18.01 | 0.13 | 0.73% | 17.81 | 18.02 | 15109 | 2709 | 0.77% |
| 2025-12-24 | 17.68 | 17.88 | 0.20 | 1.13% | 17.65 | 17.98 | 13417 | 2399 | 0.69% |
| 2025-12-23 | 17.79 | 17.68 | -0.15 | -0.84% | 17.65 | 17.82 | 8557 | 1517 | 0.44% |
| 2025-12-22 | 17.80 | 17.83 | 0.03 | 0.17% | 17.80 | 17.96 | 7819 | 1398 | 0.40% |
| 2025-12-19 | 17.73 | 17.80 | 0.20 | 1.14% | 17.65 | 17.89 | 10526 | 1875 | 0.54% |
| 2025-12-18 | 17.50 | 17.60 | 0.01 | 0.06% | 17.39 | 17.78 | 11819 | 2088 | 0.61% |
| 2025-12-17 | 17.51 | 17.59 | 0.08 | 0.46% | 17.00 | 17.64 | 16108 | 2795 | 0.83% |
| 2025-12-16 | 17.85 | 17.51 | -0.38 | -2.12% | 17.46 | 17.94 | 14602 | 2570 | 0.75% |
| 2025-12-15 | 17.96 | 17.89 | -0.09 | -0.50% | 17.78 | 18.09 | 11012 | 1975 | 0.56% |
| 2025-12-12 | 17.85 | 17.98 | 0.13 | 0.73% | 17.73 | 18.11 | 14436 | 2593 | 0.74% |
| 2025-12-11 | 18.23 | 17.85 | -0.37 | -2.03% | 17.82 | 18.29 | 18278 | 3307 | 0.94% |
| 2025-12-10 | 18.37 | 18.22 | -0.18 | -0.98% | 18.10 | 18.47 | 12577 | 2286 | 0.64% |
| 2025-12-09 | 18.58 | 18.40 | -0.12 | -0.65% | 18.39 | 18.63 | 12110 | 2238 | 0.62% |
| 2025-12-08 | 18.61 | 18.52 | -0.01 | -0.05% | 18.48 | 18.64 | 13207 | 2450 | 0.68% |
| 2025-12-05 | 18.25 | 18.53 | 0.33 | 1.81% | 18.11 | 18.53 | 11817 | 2170 | 0.61% |
| 2025-12-04 | 18.28 | 18.20 | -0.08 | -0.44% | 18.03 | 18.28 | 9249 | 1678 | 0.47% |
| 2025-12-03 | 18.49 | 18.28 | -0.14 | -0.76% | 18.20 | 18.49 | 10533 | 1925 | 0.54% |
| 2025-12-02 | 18.50 | 18.42 | -0.17 | -0.91% | 18.32 | 18.66 | 13009 | 2392 | 0.67% |
| 2025-12-01 | 18.70 | 18.59 | 0.04 | 0.22% | 18.50 | 18.72 | 12665 | 2356 | 0.65% |
| 2025-11-28 | 18.52 | 18.55 | 0.04 | 0.22% | 18.33 | 18.59 | 11948 | 2208 | 0.61% |
| 2025-11-27 | 18.35 | 18.51 | 0.10 | 0.54% | 18.31 | 18.68 | 12416 | 2299 | 0.64% |
| 2025-11-26 | 18.38 | 18.41 | 0.03 | 0.16% | 18.32 | 18.78 | 19949 | 3705 | 1.02% |
| 2025-11-25 | 18.53 | 18.38 | 0.12 | 0.66% | 18.28 | 18.56 | 14358 | 2646 | 0.74% |
| 2025-11-24 | 18.08 | 18.26 | 0.26 | 1.44% | 18.03 | 18.38 | 17740 | 3229 | 0.91% |
| 2025-11-21 | 18.80 | 18.00 | -0.86 | -4.56% | 18.00 | 18.91 | 32062 | 5859 | 1.64% |
| 2025-11-20 | 19.23 | 18.86 | -0.19 | -1.00% | 18.82 | 19.23 | 17591 | 3339 | 0.90% |
| 2025-11-19 | 19.45 | 19.05 | -0.49 | -2.51% | 18.91 | 19.60 | 33194 | 6365 | 1.70% |
| 2025-11-18 | 19.79 | 19.54 | -0.37 | -1.86% | 19.50 | 19.98 | 29914 | 5876 | 1.53% |
| 2025-11-17 | 19.65 | 19.91 | 0.23 | 1.17% | 19.42 | 20.37 | 49000 | 9738 | 2.51% |
| 2025-11-14 | 19.71 | 19.68 | -0.22 | -1.11% | 19.65 | 19.93 | 37214 | 7354 | 1.91% |
| 2025-11-13 | 19.80 | 19.90 | 0.07 | 0.35% | 19.56 | 19.96 | 48124 | 9543 | 2.47% |
| 2025-11-12 | 20.41 | 19.83 | -0.63 | -3.08% | 19.70 | 20.55 | 85236 | 17055 | 4.37% |
| 2025-11-11 | 19.56 | 20.46 | 1.24 | 6.45% | 19.56 | 21.85 | 139291 | 29061 | 7.14% |
| 2025-11-10 | 19.23 | 19.22 | -0.01 | -0.05% | 18.99 | 19.27 | 22649 | 4332 | 1.16% |
| 2025-11-07 | 19.11 | 19.23 | 0.02 | 0.10% | 19.10 | 19.68 | 26996 | 5215 | 1.38% |
| 2025-11-06 | 19.47 | 19.21 | -0.13 | -0.67% | 19.19 | 19.59 | 39006 | 7550 | 2.00% |
| 2025-11-05 | 18.60 | 19.34 | 0.59 | 3.15% | 18.59 | 19.40 | 53434 | 10224 | 2.74% |
| 2025-11-04 | 18.49 | 18.75 | 0.22 | 1.19% | 18.45 | 18.85 | 29074 | 5443 | 1.49% |
| 2025-11-03 | 18.38 | 18.53 | 0.15 | 0.82% | 18.37 | 18.59 | 18309 | 3383 | 0.94% |
| 2025-10-31 | 18.17 | 18.38 | 0.23 | 1.27% | 18.17 | 18.55 | 22561 | 4140 | 1.16% |
| 2025-10-30 | 18.55 | 18.15 | -0.42 | -2.26% | 18.10 | 18.57 | 33009 | 6039 | 1.69% |
| 2025-10-29 | 18.72 | 18.57 | -0.08 | -0.43% | 18.50 | 18.80 | 28054 | 5228 | 1.44% |
| 2025-10-28 | 18.87 | 18.65 | -0.23 | -1.22% | 18.56 | 18.88 | 28655 | 5360 | 1.47% |
| 2025-10-27 | 19.09 | 18.88 | -0.28 | -1.46% | 18.69 | 19.09 | 28263 | 5326 | 1.45% |