| 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 | 19.88 | 19.55 | -0.10 | -0.51% | 19.35 | 19.98 | 17878 | 3493 | 2.09% |
| 2026-02-03 | 19.41 | 19.65 | 0.32 | 1.66% | 19.32 | 19.65 | 19185 | 3745 | 2.24% |
| 2026-02-02 | 19.58 | 19.33 | -0.15 | -0.77% | 19.32 | 19.87 | 24074 | 4716 | 2.81% |
| 2026-01-30 | 19.21 | 19.48 | 0.28 | 1.46% | 18.96 | 19.52 | 30815 | 5947 | 3.60% |
| 2026-01-29 | 19.50 | 19.20 | -0.21 | -1.08% | 19.10 | 19.68 | 24205 | 4700 | 2.83% |
| 2026-01-28 | 19.86 | 19.41 | -0.52 | -2.61% | 19.31 | 20.16 | 31747 | 6227 | 3.71% |
| 2026-01-27 | 20.25 | 19.93 | -0.42 | -2.06% | 19.45 | 20.45 | 31471 | 6237 | 3.68% |
| 2026-01-26 | 20.82 | 20.35 | -0.45 | -2.16% | 20.19 | 20.85 | 33166 | 6792 | 3.87% |
| 2026-01-23 | 20.76 | 20.80 | 0.05 | 0.24% | 20.66 | 20.90 | 29247 | 6073 | 3.42% |
| 2026-01-22 | 20.99 | 20.75 | -0.42 | -1.98% | 20.69 | 21.11 | 25963 | 5403 | 3.03% |
| 2026-01-21 | 20.73 | 21.17 | 0.28 | 1.34% | 20.52 | 21.59 | 46129 | 9731 | 5.39% |
| 2026-01-20 | 21.13 | 20.89 | -0.21 | -1.00% | 20.62 | 21.45 | 38012 | 7937 | 4.44% |
| 2026-01-19 | 20.60 | 21.10 | -0.21 | -0.99% | 20.60 | 21.34 | 54275 | 11379 | 6.34% |
| 2026-01-16 | 21.80 | 21.31 | -0.60 | -2.74% | 21.10 | 22.59 | 117760 | 25618 | 13.76% |
| 2026-01-15 | 20.11 | 21.91 | 1.66 | 8.20% | 20.00 | 22.17 | 113378 | 23972 | 13.24% |
| 2026-01-14 | 20.41 | 20.25 | -0.16 | -0.78% | 20.02 | 20.99 | 54927 | 11241 | 6.42% |
| 2026-01-13 | 21.20 | 20.41 | -0.81 | -3.82% | 20.30 | 21.20 | 52446 | 10786 | 6.13% |
| 2026-01-12 | 20.50 | 21.22 | 0.83 | 4.07% | 20.48 | 21.37 | 79477 | 16646 | 9.28% |
| 2026-01-09 | 20.71 | 20.39 | -0.32 | -1.55% | 20.15 | 20.83 | 73471 | 14965 | 8.58% |
| 2026-01-08 | 19.38 | 20.71 | 1.33 | 6.86% | 19.30 | 20.86 | 109343 | 22172 | 12.77% |
| 2026-01-07 | 19.14 | 19.38 | 0.24 | 1.25% | 19.06 | 19.51 | 50222 | 9706 | 5.87% |
| 2026-01-06 | 19.11 | 19.14 | 0.10 | 0.53% | 19.01 | 19.34 | 35647 | 6827 | 4.16% |
| 2026-01-05 | 19.00 | 19.04 | 0.13 | 0.69% | 18.82 | 19.14 | 33497 | 6363 | 3.91% |
| 2025-12-31 | 18.55 | 18.91 | 0.37 | 2.00% | 18.40 | 18.99 | 32052 | 6008 | 3.74% |
| 2025-12-30 | 18.45 | 18.54 | 0.03 | 0.16% | 18.30 | 18.65 | 22003 | 4072 | 2.57% |
| 2025-12-29 | 18.79 | 18.51 | -0.21 | -1.12% | 18.41 | 18.79 | 26653 | 4935 | 3.11% |
| 2025-12-26 | 18.94 | 18.72 | -0.22 | -1.16% | 18.67 | 18.99 | 32999 | 6203 | 3.85% |
| 2025-12-25 | 18.79 | 18.94 | 0.15 | 0.80% | 18.53 | 18.99 | 32750 | 6147 | 3.83% |
| 2025-12-24 | 18.68 | 18.79 | 0.10 | 0.54% | 18.61 | 19.05 | 33247 | 6265 | 3.88% |
| 2025-12-23 | 18.99 | 18.69 | -0.30 | -1.58% | 18.54 | 18.99 | 30869 | 5774 | 3.61% |
| 2025-12-22 | 18.99 | 18.99 | 0.00 | 0.00% | 18.90 | 19.20 | 23567 | 4488 | 2.75% |
| 2025-12-19 | 18.91 | 18.99 | 0.09 | 0.48% | 18.88 | 19.10 | 21019 | 3986 | 2.46% |
| 2025-12-18 | 18.80 | 18.90 | 0.00 | 0.00% | 18.71 | 19.19 | 23433 | 4461 | 2.74% |
| 2025-12-17 | 18.98 | 18.90 | -0.10 | -0.53% | 18.54 | 19.11 | 35404 | 6652 | 4.14% |
| 2025-12-16 | 19.49 | 19.00 | -0.48 | -2.46% | 18.94 | 19.49 | 33267 | 6365 | 3.89% |
| 2025-12-15 | 19.44 | 19.48 | -0.07 | -0.36% | 18.90 | 19.69 | 37019 | 7177 | 4.32% |
| 2025-12-12 | 19.88 | 19.55 | -0.37 | -1.86% | 19.47 | 19.98 | 38885 | 7665 | 4.54% |
| 2025-12-11 | 20.34 | 19.92 | -0.48 | -2.35% | 19.90 | 20.46 | 45652 | 9177 | 5.33% |
| 2025-12-10 | 20.80 | 20.40 | -0.56 | -2.67% | 20.21 | 20.85 | 66552 | 13652 | 7.77% |
| 2025-12-09 | 22.37 | 20.96 | -1.54 | -6.84% | 20.55 | 22.39 | 127720 | 26922 | 14.92% |
| 2025-12-08 | 24.72 | 22.50 | -0.18 | -0.79% | 22.43 | 24.72 | 178145 | 41256 | 20.81% |
| 2025-12-05 | 22.69 | 22.68 | 0.04 | 0.18% | 22.01 | 22.77 | 36990 | 8342 | 4.32% |
| 2025-12-04 | 23.20 | 22.64 | -0.50 | -2.16% | 22.60 | 23.50 | 42130 | 9675 | 4.92% |
| 2025-12-03 | 22.74 | 23.14 | 0.41 | 1.80% | 22.66 | 23.57 | 67313 | 15603 | 7.86% |
| 2025-12-02 | 23.37 | 22.73 | -0.68 | -2.90% | 22.60 | 23.40 | 56232 | 12889 | 6.57% |
| 2025-12-01 | 23.01 | 23.41 | 0.40 | 1.74% | 22.62 | 23.87 | 109225 | 25366 | 12.76% |
| 2025-11-28 | 25.17 | 23.01 | -1.78 | -7.18% | 22.80 | 25.70 | 133166 | 31406 | 15.55% |
| 2025-11-27 | 25.34 | 24.79 | -0.53 | -2.09% | 24.57 | 25.88 | 89327 | 22260 | 10.43% |
| 2025-11-26 | 25.36 | 25.32 | -0.28 | -1.09% | 24.90 | 26.68 | 139061 | 35489 | 16.24% |
| 2025-11-25 | 23.51 | 25.60 | 1.60 | 6.67% | 23.51 | 26.64 | 181024 | 45754 | 21.15% |
| 2025-11-24 | 21.31 | 24.00 | 2.95 | 14.01% | 21.31 | 24.48 | 163855 | 37829 | 19.14% |
| 2025-11-21 | 19.76 | 21.05 | 0.93 | 4.62% | 19.76 | 21.75 | 111365 | 23233 | 13.01% |
| 2025-11-20 | 19.84 | 20.12 | 0.33 | 1.67% | 19.36 | 20.37 | 46992 | 9349 | 5.49% |
| 2025-11-19 | 20.10 | 19.79 | -0.46 | -2.27% | 19.58 | 20.56 | 48684 | 9721 | 5.69% |
| 2025-11-18 | 20.25 | 20.25 | -0.12 | -0.59% | 19.96 | 20.97 | 59738 | 12248 | 6.98% |
| 2025-11-17 | 19.76 | 20.37 | 0.61 | 3.09% | 19.59 | 20.42 | 46330 | 9331 | 5.41% |
| 2025-11-14 | 19.73 | 19.76 | -0.15 | -0.75% | 19.56 | 20.21 | 58680 | 11640 | 6.85% |
| 2025-11-13 | 20.45 | 19.91 | -0.72 | -3.49% | 19.88 | 20.78 | 91691 | 18507 | 10.71% |
| 2025-11-12 | 20.26 | 20.63 | 0.35 | 1.73% | 19.88 | 20.93 | 100514 | 20685 | 11.74% |
| 2025-11-11 | 19.63 | 20.28 | 0.53 | 2.68% | 19.51 | 20.96 | 121124 | 24598 | 14.15% |
| 2025-11-10 | 19.05 | 19.75 | 0.70 | 3.67% | 18.81 | 19.87 | 90838 | 17733 | 10.61% |
| 2025-11-07 | 19.23 | 19.05 | -0.37 | -1.91% | 18.66 | 19.45 | 77597 | 14816 | 9.06% |
| 2025-11-06 | 18.44 | 19.42 | 0.99 | 5.37% | 18.20 | 19.46 | 117168 | 22358 | 13.69% |
| 2025-11-05 | 18.26 | 18.43 | 0.06 | 0.33% | 18.07 | 18.88 | 44957 | 8292 | 5.25% |
| 2025-11-04 | 18.24 | 18.37 | 0.07 | 0.38% | 18.12 | 18.45 | 31576 | 5782 | 3.69% |
| 2025-11-03 | 18.14 | 18.30 | 0.12 | 0.66% | 18.01 | 18.37 | 28482 | 5193 | 3.33% |
| 2025-10-31 | 17.76 | 18.18 | 0.33 | 1.85% | 17.75 | 18.29 | 31483 | 5712 | 3.68% |
| 2025-10-30 | 17.87 | 17.85 | -0.07 | -0.39% | 17.71 | 18.16 | 38505 | 6885 | 4.50% |
| 2025-10-29 | 18.24 | 17.92 | -0.45 | -2.45% | 17.81 | 18.33 | 52932 | 9525 | 6.18% |
| 2025-10-28 | 18.38 | 18.37 | -0.03 | -0.16% | 18.25 | 18.75 | 51447 | 9491 | 6.01% |
| 2025-10-27 | 18.46 | 18.40 | 0.13 | 0.71% | 18.00 | 18.46 | 55810 | 10197 | 6.52% |