| 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 | 19.53 | 19.79 | 0.38 | 1.96% | 19.48 | 19.80 | 17207 | 3387 | 1.02% |
| 2026-02-02 | 19.71 | 19.41 | -0.28 | -1.42% | 19.41 | 19.87 | 19498 | 3838 | 1.15% |
| 2026-01-30 | 19.33 | 19.69 | 0.37 | 1.92% | 19.10 | 19.82 | 24523 | 4787 | 1.45% |
| 2026-01-29 | 19.59 | 19.32 | -0.18 | -0.92% | 19.25 | 19.75 | 18615 | 3627 | 1.10% |
| 2026-01-28 | 20.14 | 19.50 | -0.54 | -2.69% | 19.47 | 20.16 | 20745 | 4083 | 1.23% |
| 2026-01-27 | 19.92 | 20.04 | -0.01 | -0.05% | 19.34 | 20.09 | 23187 | 4580 | 1.37% |
| 2026-01-26 | 20.37 | 20.05 | -0.22 | -1.09% | 19.90 | 20.38 | 22423 | 4504 | 1.33% |
| 2026-01-23 | 20.25 | 20.27 | 0.12 | 0.60% | 20.00 | 20.29 | 18461 | 3729 | 1.09% |
| 2026-01-22 | 19.98 | 20.15 | 0.17 | 0.85% | 19.96 | 20.27 | 18206 | 3667 | 1.08% |
| 2026-01-21 | 19.95 | 19.98 | 0.08 | 0.40% | 19.77 | 20.01 | 15242 | 3037 | 0.90% |
| 2026-01-20 | 20.01 | 19.90 | -0.11 | -0.55% | 19.74 | 20.14 | 21896 | 4365 | 1.30% |
| 2026-01-19 | 19.58 | 20.01 | 0.31 | 1.57% | 19.58 | 20.06 | 21418 | 4266 | 1.27% |
| 2026-01-16 | 19.64 | 19.70 | 0.16 | 0.82% | 19.49 | 20.02 | 21878 | 4321 | 1.30% |
| 2026-01-15 | 19.44 | 19.54 | 0.04 | 0.21% | 19.35 | 19.62 | 14743 | 2871 | 0.87% |
| 2026-01-14 | 19.66 | 19.50 | -0.28 | -1.42% | 19.25 | 19.87 | 36112 | 7081 | 2.14% |
| 2026-01-13 | 19.61 | 19.78 | 0.17 | 0.87% | 19.47 | 20.13 | 35684 | 7072 | 2.11% |
| 2026-01-12 | 19.63 | 19.61 | 0.18 | 0.93% | 19.40 | 19.65 | 19353 | 3784 | 1.15% |
| 2026-01-09 | 19.32 | 19.43 | 0.05 | 0.26% | 19.23 | 19.63 | 21328 | 4141 | 1.26% |
| 2026-01-08 | 19.01 | 19.38 | 0.37 | 1.95% | 18.99 | 19.39 | 19833 | 3819 | 1.17% |
| 2026-01-07 | 19.18 | 19.01 | -0.09 | -0.47% | 18.98 | 19.19 | 13127 | 2503 | 0.78% |
| 2026-01-06 | 19.01 | 19.10 | 0.12 | 0.63% | 19.00 | 19.32 | 16150 | 3090 | 0.96% |
| 2026-01-05 | 18.80 | 18.98 | 0.18 | 0.96% | 18.78 | 19.03 | 15433 | 2925 | 0.91% |
| 2025-12-31 | 18.91 | 18.80 | -0.01 | -0.05% | 18.62 | 18.91 | 12013 | 2254 | 0.71% |
| 2025-12-30 | 18.94 | 18.81 | -0.03 | -0.16% | 18.75 | 19.07 | 13729 | 2598 | 0.81% |
| 2025-12-29 | 18.90 | 18.84 | -0.04 | -0.21% | 18.72 | 18.96 | 9992 | 1882 | 0.59% |
| 2025-12-26 | 19.10 | 18.88 | -0.21 | -1.10% | 18.82 | 19.10 | 14487 | 2746 | 0.86% |
| 2025-12-25 | 19.05 | 19.09 | 0.17 | 0.90% | 18.85 | 19.17 | 14171 | 2698 | 0.84% |
| 2025-12-24 | 18.62 | 18.92 | 0.24 | 1.28% | 18.56 | 18.95 | 12821 | 2417 | 0.76% |
| 2025-12-23 | 18.86 | 18.68 | -0.18 | -0.95% | 18.61 | 18.96 | 14451 | 2708 | 0.86% |
| 2025-12-22 | 19.01 | 18.86 | -0.05 | -0.26% | 18.85 | 19.07 | 13233 | 2509 | 0.78% |
| 2025-12-19 | 18.67 | 18.91 | 0.25 | 1.34% | 18.42 | 18.99 | 12696 | 2390 | 0.75% |
| 2025-12-18 | 18.29 | 18.66 | 0.23 | 1.25% | 18.27 | 18.78 | 16808 | 3129 | 1.00% |
| 2025-12-17 | 18.48 | 18.43 | 0.12 | 0.66% | 18.02 | 18.50 | 17161 | 3128 | 1.02% |
| 2025-12-16 | 18.64 | 18.31 | -0.33 | -1.77% | 18.28 | 18.64 | 12166 | 2236 | 0.72% |
| 2025-12-15 | 18.61 | 18.64 | -0.07 | -0.37% | 18.45 | 18.89 | 14903 | 2784 | 0.88% |
| 2025-12-12 | 18.60 | 18.71 | 0.08 | 0.43% | 18.59 | 19.26 | 19342 | 3667 | 1.15% |
| 2025-12-11 | 19.07 | 18.63 | -0.44 | -2.31% | 18.62 | 19.07 | 14448 | 2718 | 0.86% |
| 2025-12-10 | 19.08 | 19.07 | 0.06 | 0.32% | 18.85 | 19.15 | 13179 | 2503 | 0.78% |
| 2025-12-09 | 19.11 | 19.01 | -0.13 | -0.68% | 18.97 | 19.25 | 12267 | 2341 | 0.73% |
| 2025-12-08 | 19.17 | 19.14 | 0.06 | 0.31% | 19.06 | 19.25 | 11710 | 2243 | 0.69% |
| 2025-12-05 | 18.72 | 19.08 | 0.36 | 1.92% | 18.53 | 19.09 | 14458 | 2724 | 0.86% |
| 2025-12-04 | 18.95 | 18.72 | -0.23 | -1.21% | 18.60 | 19.09 | 14507 | 2723 | 0.86% |
| 2025-12-03 | 19.26 | 18.95 | -0.27 | -1.40% | 18.81 | 19.32 | 15361 | 2913 | 0.91% |
| 2025-12-02 | 19.34 | 19.22 | -0.05 | -0.26% | 19.09 | 19.34 | 12130 | 2323 | 0.72% |
| 2025-12-01 | 19.46 | 19.27 | -0.19 | -0.98% | 19.20 | 19.61 | 18758 | 3642 | 1.11% |
| 2025-11-28 | 19.13 | 19.46 | 0.31 | 1.62% | 19.01 | 19.49 | 15210 | 2938 | 0.90% |
| 2025-11-27 | 19.30 | 19.15 | -0.06 | -0.31% | 18.98 | 19.36 | 19151 | 3663 | 1.13% |
| 2025-11-26 | 19.73 | 19.21 | -0.57 | -2.88% | 19.18 | 19.88 | 21205 | 4135 | 1.26% |
| 2025-11-25 | 19.74 | 19.78 | 0.07 | 0.36% | 19.68 | 20.02 | 15790 | 3135 | 0.94% |
| 2025-11-24 | 19.31 | 19.71 | 0.56 | 2.92% | 19.15 | 19.84 | 19899 | 3891 | 1.18% |
| 2025-11-21 | 20.00 | 19.15 | -0.92 | -4.58% | 18.93 | 20.07 | 27909 | 5403 | 1.65% |
| 2025-11-20 | 20.19 | 20.07 | -0.04 | -0.20% | 19.92 | 20.39 | 17740 | 3564 | 1.05% |
| 2025-11-19 | 20.59 | 20.11 | -0.49 | -2.38% | 20.10 | 20.69 | 23325 | 4739 | 1.38% |
| 2025-11-18 | 21.03 | 20.60 | -0.43 | -2.04% | 20.52 | 21.07 | 20596 | 4259 | 1.22% |
| 2025-11-17 | 20.90 | 21.03 | 0.08 | 0.38% | 20.64 | 21.10 | 17193 | 3600 | 1.02% |
| 2025-11-14 | 20.68 | 20.95 | 0.07 | 0.34% | 20.63 | 21.05 | 18638 | 3907 | 1.10% |
| 2025-11-13 | 20.80 | 20.88 | 0.24 | 1.16% | 20.45 | 20.91 | 19052 | 3952 | 1.13% |
| 2025-11-12 | 20.82 | 20.64 | -0.18 | -0.86% | 20.57 | 21.06 | 20709 | 4298 | 1.23% |
| 2025-11-11 | 20.79 | 20.82 | 0.01 | 0.05% | 20.70 | 21.08 | 20180 | 4210 | 1.20% |
| 2025-11-10 | 20.97 | 20.91 | -0.09 | -0.43% | 20.79 | 21.10 | 22394 | 4675 | 1.33% |
| 2025-11-07 | 21.22 | 21.00 | -0.07 | -0.33% | 20.88 | 21.22 | 16536 | 3471 | 0.98% |
| 2025-11-06 | 21.47 | 21.07 | -0.15 | -0.71% | 20.95 | 21.47 | 28593 | 6020 | 1.69% |
| 2025-11-05 | 20.83 | 21.22 | 0.12 | 0.57% | 20.82 | 21.24 | 32269 | 6823 | 1.91% |
| 2025-11-04 | 20.92 | 21.10 | 0.20 | 0.96% | 20.79 | 21.24 | 27815 | 5849 | 1.65% |
| 2025-11-03 | 20.59 | 20.90 | 0.21 | 1.01% | 20.59 | 21.04 | 21315 | 4437 | 1.26% |
| 2025-10-31 | 20.58 | 20.69 | 0.14 | 0.68% | 20.49 | 20.84 | 19321 | 3999 | 1.14% |
| 2025-10-30 | 20.88 | 20.55 | -0.33 | -1.58% | 20.52 | 21.07 | 28878 | 5989 | 1.71% |
| 2025-10-29 | 21.51 | 20.88 | -0.62 | -2.88% | 20.75 | 21.61 | 51062 | 10701 | 3.02% |
| 2025-10-28 | 20.95 | 21.50 | 0.55 | 2.63% | 20.78 | 21.96 | 72719 | 15614 | 4.31% |
| 2025-10-27 | 20.79 | 20.95 | 0.13 | 0.62% | 20.63 | 21.14 | 28708 | 5982 | 1.70% |