| 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 | 19.72 | 19.80 | 0.09 | 0.46% | 19.68 | 19.98 | 14095 | 2795 | 1.26% |
| 2026-02-03 | 19.66 | 19.71 | 0.15 | 0.77% | 19.61 | 19.90 | 12444 | 2452 | 1.11% |
| 2026-02-02 | 19.70 | 19.56 | -0.17 | -0.86% | 19.56 | 19.92 | 20917 | 4118 | 1.87% |
| 2026-01-30 | 19.34 | 19.73 | 0.48 | 2.49% | 19.13 | 19.75 | 24942 | 4862 | 2.23% |
| 2026-01-29 | 19.44 | 19.25 | -0.24 | -1.23% | 19.06 | 19.62 | 21097 | 4081 | 1.88% |
| 2026-01-28 | 19.78 | 19.49 | -0.29 | -1.47% | 19.44 | 19.87 | 17670 | 3462 | 1.58% |
| 2026-01-27 | 19.92 | 19.78 | -0.20 | -1.00% | 19.47 | 20.05 | 20922 | 4124 | 1.87% |
| 2026-01-26 | 20.18 | 19.98 | -0.22 | -1.09% | 19.82 | 20.30 | 23595 | 4724 | 2.11% |
| 2026-01-23 | 19.90 | 20.20 | 0.31 | 1.56% | 19.86 | 20.30 | 25000 | 5031 | 2.23% |
| 2026-01-22 | 19.98 | 19.89 | -0.11 | -0.55% | 19.80 | 20.15 | 25112 | 5002 | 2.24% |
| 2026-01-21 | 19.58 | 20.00 | 0.40 | 2.04% | 19.46 | 20.03 | 29126 | 5758 | 2.60% |
| 2026-01-20 | 19.52 | 19.60 | -0.03 | -0.15% | 19.30 | 19.66 | 35200 | 6857 | 3.14% |
| 2026-01-19 | 18.90 | 19.63 | 0.59 | 3.10% | 18.87 | 19.99 | 39092 | 7598 | 3.49% |
| 2026-01-16 | 18.91 | 19.04 | 0.02 | 0.11% | 18.86 | 19.08 | 14393 | 2732 | 1.28% |
| 2026-01-15 | 18.85 | 19.02 | 0.25 | 1.33% | 18.68 | 19.16 | 23976 | 4558 | 2.14% |
| 2026-01-14 | 18.94 | 18.77 | -0.15 | -0.79% | 18.52 | 18.98 | 22232 | 4185 | 1.98% |
| 2026-01-13 | 18.99 | 18.92 | 0.09 | 0.48% | 18.82 | 18.99 | 23595 | 4465 | 2.11% |
| 2026-01-12 | 18.80 | 18.83 | 0.00 | 0.00% | 18.62 | 18.89 | 16415 | 3077 | 1.47% |
| 2026-01-09 | 18.71 | 18.83 | 0.12 | 0.64% | 18.55 | 18.83 | 15852 | 2966 | 1.42% |
| 2026-01-08 | 18.41 | 18.71 | 0.30 | 1.63% | 18.33 | 18.74 | 17172 | 3183 | 1.53% |
| 2026-01-07 | 18.59 | 18.41 | -0.11 | -0.59% | 18.36 | 18.62 | 10747 | 1988 | 0.96% |
| 2026-01-06 | 18.77 | 18.52 | -0.15 | -0.80% | 18.52 | 18.78 | 13294 | 2478 | 1.19% |
| 2026-01-05 | 18.33 | 18.67 | 0.30 | 1.63% | 18.30 | 18.68 | 20223 | 3749 | 1.81% |
| 2025-12-31 | 18.40 | 18.37 | 0.06 | 0.33% | 18.15 | 18.49 | 11821 | 2160 | 1.06% |
| 2025-12-30 | 18.55 | 18.31 | -0.26 | -1.40% | 18.27 | 18.58 | 12958 | 2380 | 1.16% |
| 2025-12-29 | 18.53 | 18.57 | 0.04 | 0.22% | 18.37 | 18.60 | 11160 | 2062 | 1.00% |
| 2025-12-26 | 18.78 | 18.53 | -0.20 | -1.07% | 18.50 | 18.78 | 12856 | 2398 | 1.15% |
| 2025-12-25 | 18.53 | 18.73 | 0.21 | 1.13% | 18.53 | 18.78 | 12166 | 2274 | 1.09% |
| 2025-12-24 | 18.30 | 18.52 | 0.26 | 1.42% | 18.22 | 18.55 | 8862 | 1635 | 0.79% |
| 2025-12-23 | 18.30 | 18.26 | 0.00 | 0.00% | 18.19 | 18.45 | 8744 | 1601 | 0.78% |
| 2025-12-22 | 18.37 | 18.26 | -0.02 | -0.11% | 18.18 | 18.49 | 13228 | 2431 | 1.18% |
| 2025-12-19 | 17.94 | 18.28 | 0.41 | 2.29% | 17.94 | 18.33 | 11741 | 2136 | 1.05% |
| 2025-12-18 | 17.55 | 17.87 | 0.32 | 1.82% | 17.52 | 17.96 | 10028 | 1787 | 0.90% |
| 2025-12-17 | 17.61 | 17.55 | -0.03 | -0.17% | 17.33 | 17.66 | 9946 | 1741 | 0.89% |
| 2025-12-16 | 17.90 | 17.58 | -0.32 | -1.79% | 17.57 | 17.91 | 10283 | 1819 | 0.92% |
| 2025-12-15 | 17.85 | 17.90 | 0.02 | 0.11% | 17.79 | 18.01 | 12005 | 2146 | 1.07% |
| 2025-12-12 | 18.18 | 17.88 | -0.27 | -1.49% | 17.87 | 18.26 | 11286 | 2039 | 1.01% |
| 2025-12-11 | 18.46 | 18.15 | -0.30 | -1.63% | 18.10 | 18.49 | 10276 | 1877 | 0.92% |
| 2025-12-10 | 18.59 | 18.45 | -0.11 | -0.59% | 18.40 | 18.69 | 11619 | 2148 | 1.04% |
| 2025-12-09 | 18.71 | 18.56 | -0.14 | -0.75% | 18.55 | 18.83 | 10229 | 1910 | 0.91% |
| 2025-12-08 | 18.80 | 18.70 | -0.01 | -0.05% | 18.66 | 18.87 | 12547 | 2352 | 1.12% |
| 2025-12-05 | 18.45 | 18.71 | 0.31 | 1.68% | 18.21 | 18.74 | 11846 | 2197 | 1.06% |
| 2025-12-04 | 18.68 | 18.40 | -0.28 | -1.50% | 18.29 | 18.70 | 13745 | 2535 | 1.23% |
| 2025-12-03 | 18.67 | 18.68 | -0.08 | -0.43% | 18.60 | 18.85 | 12641 | 2363 | 1.13% |
| 2025-12-02 | 18.73 | 18.76 | 0.03 | 0.16% | 18.57 | 18.80 | 10426 | 1949 | 0.93% |
| 2025-12-01 | 18.77 | 18.73 | 0.07 | 0.38% | 18.56 | 18.92 | 18248 | 3430 | 1.63% |
| 2025-11-28 | 18.44 | 18.66 | 0.22 | 1.19% | 18.30 | 18.68 | 11130 | 2061 | 0.99% |
| 2025-11-27 | 18.15 | 18.44 | 0.28 | 1.54% | 18.15 | 18.49 | 9349 | 1715 | 0.83% |
| 2025-11-26 | 18.33 | 18.16 | -0.17 | -0.93% | 18.13 | 18.57 | 13125 | 2409 | 1.17% |
| 2025-11-25 | 18.07 | 18.33 | 0.34 | 1.89% | 17.97 | 18.47 | 14409 | 2643 | 1.29% |
| 2025-11-24 | 17.88 | 17.99 | 0.34 | 1.93% | 17.80 | 18.16 | 18122 | 3258 | 1.62% |
| 2025-11-21 | 18.22 | 17.65 | -0.81 | -4.39% | 17.54 | 18.47 | 17108 | 3063 | 1.53% |
| 2025-11-20 | 18.42 | 18.46 | 0.09 | 0.49% | 18.29 | 18.56 | 10974 | 2022 | 0.98% |
| 2025-11-19 | 18.63 | 18.37 | -0.26 | -1.40% | 18.30 | 18.75 | 19731 | 3648 | 1.76% |
| 2025-11-18 | 18.70 | 18.63 | -0.16 | -0.85% | 18.50 | 18.88 | 20275 | 3779 | 1.81% |
| 2025-11-17 | 19.13 | 18.79 | -0.34 | -1.78% | 18.60 | 19.13 | 19466 | 3670 | 1.74% |
| 2025-11-14 | 18.99 | 19.13 | 0.17 | 0.90% | 18.82 | 19.18 | 19566 | 3737 | 1.75% |
| 2025-11-13 | 18.88 | 18.96 | 0.08 | 0.42% | 18.75 | 18.97 | 14951 | 2825 | 1.33% |
| 2025-11-12 | 18.92 | 18.88 | 0.00 | 0.00% | 18.76 | 18.92 | 13421 | 2527 | 1.20% |
| 2025-11-11 | 18.90 | 18.88 | 0.08 | 0.43% | 18.78 | 18.92 | 14327 | 2700 | 1.28% |
| 2025-11-10 | 18.75 | 18.80 | 0.04 | 0.21% | 18.71 | 18.91 | 15501 | 2917 | 1.38% |
| 2025-11-07 | 18.97 | 18.76 | -0.21 | -1.11% | 18.69 | 18.97 | 19625 | 3685 | 1.75% |
| 2025-11-06 | 18.82 | 18.97 | 0.21 | 1.12% | 18.76 | 18.98 | 21699 | 4105 | 1.94% |
| 2025-11-05 | 18.56 | 18.76 | 0.11 | 0.59% | 18.53 | 18.81 | 15001 | 2806 | 1.34% |
| 2025-11-04 | 18.70 | 18.65 | -0.05 | -0.27% | 18.52 | 18.76 | 13502 | 2516 | 1.21% |
| 2025-11-03 | 18.69 | 18.70 | 0.01 | 0.05% | 18.61 | 18.83 | 19656 | 3678 | 1.75% |
| 2025-10-31 | 18.47 | 18.69 | 0.23 | 1.25% | 18.43 | 18.79 | 22700 | 4231 | 2.03% |
| 2025-10-30 | 18.53 | 18.46 | -0.06 | -0.32% | 18.43 | 18.76 | 17490 | 3248 | 1.56% |
| 2025-10-29 | 18.86 | 18.52 | -0.31 | -1.65% | 18.51 | 18.94 | 36340 | 6792 | 3.24% |
| 2025-10-28 | 18.50 | 18.83 | 0.59 | 3.23% | 18.42 | 18.86 | 49780 | 9314 | 4.44% |
| 2025-10-27 | 18.30 | 18.24 | 0.04 | 0.22% | 18.08 | 18.32 | 17036 | 3101 | 1.52% |