| 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 | 20.60 | 20.32 | -0.40 | -1.93% | 20.12 | 20.60 | 47675 | 9710 | 3.41% |
| 2026-02-03 | 20.36 | 20.72 | 0.50 | 2.47% | 20.29 | 20.72 | 42241 | 8675 | 3.02% |
| 2026-02-02 | 20.30 | 20.22 | -0.11 | -0.54% | 20.21 | 20.74 | 45425 | 9328 | 3.25% |
| 2026-01-30 | 20.25 | 20.33 | -0.12 | -0.59% | 19.98 | 20.45 | 50725 | 10259 | 3.63% |
| 2026-01-29 | 20.25 | 20.45 | 0.14 | 0.69% | 20.01 | 20.97 | 64158 | 13234 | 4.59% |
| 2026-01-28 | 20.55 | 20.31 | -0.22 | -1.07% | 20.25 | 20.77 | 39445 | 8063 | 2.82% |
| 2026-01-27 | 20.53 | 20.53 | -0.02 | -0.10% | 19.99 | 20.72 | 40720 | 8256 | 2.91% |
| 2026-01-26 | 20.84 | 20.55 | -0.32 | -1.53% | 20.21 | 20.92 | 54363 | 11150 | 3.89% |
| 2026-01-23 | 20.78 | 20.87 | 0.07 | 0.34% | 20.60 | 20.99 | 46088 | 9601 | 3.30% |
| 2026-01-22 | 20.70 | 20.80 | 0.20 | 0.97% | 20.56 | 20.90 | 39898 | 8268 | 2.85% |
| 2026-01-21 | 20.43 | 20.60 | 0.05 | 0.24% | 20.34 | 20.77 | 35210 | 7247 | 2.52% |
| 2026-01-20 | 20.75 | 20.55 | -0.15 | -0.72% | 20.33 | 20.95 | 50167 | 10366 | 3.59% |
| 2026-01-19 | 20.87 | 20.70 | -0.36 | -1.71% | 20.58 | 21.09 | 62451 | 12993 | 4.46% |
| 2026-01-16 | 21.81 | 21.06 | -0.69 | -3.17% | 20.75 | 21.99 | 94583 | 19966 | 6.76% |
| 2026-01-15 | 21.85 | 21.75 | -0.52 | -2.33% | 21.53 | 22.60 | 105241 | 23004 | 7.52% |
| 2026-01-14 | 21.23 | 22.27 | 0.91 | 4.26% | 21.13 | 23.92 | 212728 | 47631 | 15.21% |
| 2026-01-13 | 22.12 | 21.36 | 0.01 | 0.05% | 21.01 | 22.50 | 216179 | 47266 | 15.46% |
| 2026-01-12 | 19.99 | 21.35 | 1.65 | 8.38% | 19.85 | 21.50 | 140713 | 29257 | 10.06% |
| 2026-01-09 | 19.44 | 19.70 | 0.33 | 1.70% | 19.35 | 19.78 | 37070 | 7249 | 2.65% |
| 2026-01-08 | 19.13 | 19.37 | 0.15 | 0.78% | 19.13 | 19.48 | 27431 | 5315 | 1.96% |
| 2026-01-07 | 19.28 | 19.22 | -0.08 | -0.41% | 19.09 | 19.33 | 25405 | 4883 | 1.82% |
| 2026-01-06 | 19.32 | 19.30 | 0.01 | 0.05% | 19.15 | 19.37 | 31437 | 6052 | 2.25% |
| 2026-01-05 | 19.09 | 19.29 | 0.19 | 0.99% | 19.01 | 19.33 | 32750 | 6292 | 2.34% |
| 2025-12-31 | 18.75 | 19.10 | 0.41 | 2.19% | 18.70 | 19.12 | 31325 | 5944 | 2.24% |
| 2025-12-30 | 18.73 | 18.69 | -0.11 | -0.59% | 18.63 | 18.90 | 20384 | 3827 | 1.46% |
| 2025-12-29 | 18.81 | 18.80 | -0.04 | -0.21% | 18.68 | 18.87 | 17459 | 3277 | 1.25% |
| 2025-12-26 | 18.90 | 18.84 | -0.07 | -0.37% | 18.64 | 18.97 | 23171 | 4369 | 1.66% |
| 2025-12-25 | 18.90 | 18.91 | 0.11 | 0.59% | 18.70 | 18.98 | 21219 | 3998 | 1.52% |
| 2025-12-24 | 18.55 | 18.80 | 0.17 | 0.91% | 18.50 | 18.83 | 23573 | 4417 | 1.69% |
| 2025-12-23 | 18.63 | 18.63 | -0.03 | -0.16% | 18.48 | 18.74 | 19488 | 3620 | 1.39% |
| 2025-12-22 | 18.72 | 18.66 | -0.02 | -0.11% | 18.61 | 18.84 | 22145 | 4152 | 1.58% |
| 2025-12-19 | 18.45 | 18.68 | 0.16 | 0.86% | 18.45 | 18.78 | 26521 | 4942 | 1.90% |
| 2025-12-18 | 18.10 | 18.52 | 0.31 | 1.70% | 17.82 | 18.61 | 31019 | 5720 | 2.22% |
| 2025-12-17 | 18.27 | 18.21 | -0.03 | -0.16% | 17.70 | 18.38 | 38758 | 6992 | 2.77% |
| 2025-12-16 | 18.64 | 18.24 | -0.40 | -2.15% | 18.21 | 18.72 | 31324 | 5760 | 2.24% |
| 2025-12-15 | 18.68 | 18.64 | -0.09 | -0.48% | 18.43 | 18.90 | 26267 | 4904 | 1.88% |
| 2025-12-12 | 18.85 | 18.73 | -0.08 | -0.43% | 18.70 | 19.04 | 27609 | 5206 | 1.97% |
| 2025-12-11 | 19.33 | 18.81 | -0.49 | -2.54% | 18.81 | 19.38 | 34372 | 6538 | 2.46% |
| 2025-12-10 | 19.50 | 19.30 | -0.24 | -1.23% | 19.23 | 19.66 | 36949 | 7161 | 2.64% |
| 2025-12-09 | 20.11 | 19.54 | -0.41 | -2.06% | 19.53 | 20.12 | 50728 | 10002 | 3.63% |
| 2025-12-08 | 19.55 | 19.95 | 0.40 | 2.05% | 19.49 | 20.05 | 62955 | 12464 | 4.50% |
| 2025-12-05 | 19.19 | 19.55 | 0.28 | 1.45% | 18.80 | 19.63 | 69758 | 13408 | 4.99% |
| 2025-12-04 | 20.69 | 19.27 | -1.48 | -7.13% | 19.27 | 20.69 | 106620 | 21181 | 7.62% |
| 2025-12-03 | 20.48 | 20.75 | 0.38 | 1.87% | 19.98 | 20.96 | 98251 | 20157 | 7.02% |
| 2025-12-02 | 20.37 | 20.37 | -0.05 | -0.24% | 19.90 | 20.67 | 65731 | 13335 | 4.70% |
| 2025-12-01 | 20.59 | 20.42 | -0.28 | -1.35% | 20.26 | 20.65 | 67316 | 13752 | 4.81% |
| 2025-11-28 | 20.30 | 20.70 | 0.44 | 2.17% | 20.06 | 21.23 | 109211 | 22553 | 7.81% |
| 2025-11-27 | 20.41 | 20.26 | -0.42 | -2.03% | 19.94 | 20.84 | 104720 | 21274 | 7.49% |
| 2025-11-26 | 20.75 | 20.68 | -0.18 | -0.86% | 20.66 | 21.76 | 143349 | 30319 | 10.25% |
| 2025-11-25 | 21.40 | 20.86 | -0.54 | -2.52% | 20.82 | 21.40 | 138086 | 29106 | 9.87% |
| 2025-11-24 | 20.90 | 21.40 | 0.39 | 1.86% | 20.45 | 21.45 | 164277 | 34407 | 11.74% |
| 2025-11-21 | 20.45 | 21.01 | 0.16 | 0.77% | 20.03 | 21.45 | 188959 | 39277 | 13.51% |
| 2025-11-20 | 20.38 | 20.85 | 0.48 | 2.36% | 20.15 | 20.85 | 124361 | 25607 | 8.89% |
| 2025-11-19 | 20.30 | 20.37 | -0.12 | -0.59% | 20.12 | 20.50 | 66317 | 13467 | 4.74% |
| 2025-11-18 | 20.05 | 20.49 | 0.44 | 2.19% | 19.96 | 20.51 | 91048 | 18504 | 6.51% |
| 2025-11-17 | 19.83 | 20.05 | 0.34 | 1.73% | 19.71 | 20.17 | 42479 | 8488 | 3.04% |
| 2025-11-14 | 19.81 | 19.71 | -0.23 | -1.15% | 19.71 | 20.03 | 34877 | 6948 | 2.49% |
| 2025-11-13 | 20.04 | 19.94 | -0.10 | -0.50% | 19.80 | 20.09 | 36580 | 7285 | 2.62% |
| 2025-11-12 | 19.79 | 20.04 | 0.25 | 1.26% | 19.79 | 20.24 | 52214 | 10440 | 3.73% |
| 2025-11-11 | 19.90 | 19.79 | -0.20 | -1.00% | 19.74 | 20.02 | 33645 | 6679 | 2.41% |
| 2025-11-10 | 19.72 | 19.99 | 0.28 | 1.42% | 19.72 | 20.12 | 41281 | 8240 | 2.95% |
| 2025-11-07 | 19.89 | 19.71 | -0.22 | -1.10% | 19.68 | 19.89 | 34929 | 6901 | 2.50% |
| 2025-11-06 | 20.01 | 19.93 | -0.08 | -0.40% | 19.66 | 20.06 | 52942 | 10515 | 3.79% |
| 2025-11-05 | 19.96 | 20.01 | -0.20 | -0.99% | 19.93 | 20.19 | 51724 | 10371 | 3.70% |
| 2025-11-04 | 20.25 | 20.21 | -0.29 | -1.41% | 20.09 | 20.30 | 67318 | 13589 | 4.81% |
| 2025-11-03 | 20.13 | 20.50 | 0.38 | 1.89% | 19.80 | 20.53 | 120444 | 24385 | 8.61% |
| 2025-10-31 | 19.21 | 20.12 | 0.90 | 4.68% | 19.21 | 20.85 | 144295 | 29174 | 10.32% |
| 2025-10-30 | 19.39 | 19.22 | -0.11 | -0.57% | 19.10 | 19.54 | 34474 | 6657 | 2.46% |
| 2025-10-29 | 19.53 | 19.33 | -0.20 | -1.02% | 19.24 | 19.61 | 28162 | 5455 | 2.01% |
| 2025-10-28 | 19.36 | 19.53 | 0.09 | 0.46% | 19.23 | 19.67 | 29901 | 5841 | 2.14% |
| 2025-10-27 | 19.60 | 19.44 | 0.06 | 0.31% | 19.29 | 19.74 | 43908 | 8556 | 3.14% |