| 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 | 20.19 | 20.04 | -0.25 | -1.23% | 19.94 | 20.49 | 32571 | 6562 | 2.52% |
| 2026-02-03 | 20.27 | 20.29 | 0.19 | 0.95% | 20.01 | 20.41 | 25894 | 5220 | 2.00% |
| 2026-02-02 | 20.15 | 20.10 | -0.21 | -1.03% | 20.00 | 20.65 | 33702 | 6856 | 2.61% |
| 2026-01-30 | 20.01 | 20.31 | 0.16 | 0.79% | 20.00 | 20.61 | 35610 | 7234 | 2.75% |
| 2026-01-29 | 20.85 | 20.15 | -0.80 | -3.82% | 19.99 | 20.95 | 52192 | 10656 | 4.04% |
| 2026-01-28 | 21.51 | 20.95 | -0.87 | -3.99% | 20.85 | 21.79 | 54016 | 11438 | 4.18% |
| 2026-01-27 | 21.72 | 21.82 | 0.12 | 0.55% | 21.00 | 21.90 | 42747 | 9200 | 3.31% |
| 2026-01-26 | 23.00 | 21.70 | -1.17 | -5.12% | 21.48 | 23.16 | 68527 | 15082 | 5.30% |
| 2026-01-23 | 22.49 | 22.87 | 0.38 | 1.69% | 22.49 | 23.05 | 57748 | 13190 | 4.47% |
| 2026-01-22 | 22.57 | 22.49 | -0.07 | -0.31% | 22.30 | 22.73 | 41910 | 9420 | 3.24% |
| 2026-01-21 | 21.50 | 22.56 | 0.92 | 4.25% | 21.40 | 22.80 | 83014 | 18501 | 6.42% |
| 2026-01-20 | 22.00 | 21.64 | -0.53 | -2.39% | 21.44 | 22.15 | 65588 | 14294 | 5.07% |
| 2026-01-19 | 21.81 | 22.17 | 0.71 | 3.31% | 21.11 | 22.58 | 103820 | 22862 | 8.03% |
| 2026-01-16 | 21.15 | 21.46 | 0.48 | 2.29% | 20.93 | 21.76 | 69907 | 14967 | 5.41% |
| 2026-01-15 | 21.02 | 20.98 | -0.15 | -0.71% | 20.76 | 21.23 | 39768 | 8335 | 3.08% |
| 2026-01-14 | 21.54 | 21.13 | -0.29 | -1.35% | 20.76 | 21.57 | 81397 | 17244 | 6.30% |
| 2026-01-13 | 22.23 | 21.42 | -0.79 | -3.56% | 21.35 | 22.31 | 85923 | 18680 | 6.65% |
| 2026-01-12 | 22.39 | 22.21 | -0.16 | -0.72% | 21.89 | 22.70 | 75046 | 16618 | 5.80% |
| 2026-01-09 | 22.36 | 22.37 | 0.25 | 1.13% | 21.92 | 23.13 | 73250 | 16502 | 5.67% |
| 2026-01-08 | 21.50 | 22.12 | 0.43 | 1.98% | 21.40 | 22.80 | 88142 | 19463 | 6.82% |
| 2026-01-07 | 22.08 | 21.69 | -0.41 | -1.86% | 21.40 | 22.08 | 61420 | 13305 | 4.75% |
| 2026-01-06 | 22.29 | 22.10 | -0.38 | -1.69% | 21.98 | 23.05 | 81373 | 18142 | 6.29% |
| 2026-01-05 | 22.46 | 22.48 | -0.21 | -0.93% | 22.05 | 23.11 | 126119 | 28297 | 9.76% |
| 2025-12-31 | 23.10 | 22.69 | 1.48 | 6.98% | 21.68 | 24.30 | 188252 | 42691 | 14.56% |
| 2025-12-30 | 20.61 | 21.21 | 0.62 | 3.01% | 20.37 | 21.45 | 64195 | 13504 | 4.97% |
| 2025-12-29 | 20.55 | 20.59 | 0.05 | 0.24% | 20.29 | 20.67 | 21865 | 4492 | 1.69% |
| 2025-12-26 | 20.75 | 20.54 | -0.35 | -1.68% | 20.48 | 20.91 | 30012 | 6206 | 2.32% |
| 2025-12-25 | 20.23 | 20.89 | 0.66 | 3.26% | 20.08 | 21.08 | 40292 | 8293 | 3.12% |
| 2025-12-24 | 20.34 | 20.23 | -0.01 | -0.05% | 20.20 | 20.44 | 20944 | 4252 | 1.62% |
| 2025-12-23 | 20.88 | 20.24 | -0.61 | -2.93% | 20.15 | 20.88 | 35287 | 7239 | 2.73% |
| 2025-12-22 | 20.45 | 20.85 | 0.74 | 3.68% | 20.35 | 21.08 | 53593 | 11109 | 4.15% |
| 2025-12-19 | 19.30 | 20.11 | 0.85 | 4.41% | 19.30 | 20.22 | 43699 | 8715 | 3.38% |
| 2025-12-18 | 19.17 | 19.26 | 0.06 | 0.31% | 18.96 | 19.55 | 16991 | 3295 | 1.31% |
| 2025-12-17 | 19.03 | 19.20 | 0.17 | 0.89% | 18.76 | 19.24 | 16619 | 3156 | 1.29% |
| 2025-12-16 | 19.23 | 19.03 | -0.21 | -1.09% | 18.88 | 19.33 | 15625 | 2986 | 1.21% |
| 2025-12-15 | 19.30 | 19.24 | -0.08 | -0.41% | 19.08 | 19.46 | 14214 | 2740 | 1.10% |
| 2025-12-12 | 19.25 | 19.32 | 0.07 | 0.36% | 19.10 | 19.57 | 14577 | 2822 | 1.13% |
| 2025-12-11 | 19.76 | 19.25 | -0.47 | -2.38% | 19.25 | 19.78 | 20419 | 3969 | 1.58% |
| 2025-12-10 | 19.77 | 19.72 | -0.05 | -0.25% | 19.56 | 19.86 | 14334 | 2824 | 1.11% |
| 2025-12-09 | 19.87 | 19.77 | -0.19 | -0.95% | 19.71 | 20.07 | 16902 | 3363 | 1.31% |
| 2025-12-08 | 20.06 | 19.96 | 0.01 | 0.05% | 19.87 | 20.13 | 15991 | 3200 | 1.24% |
| 2025-12-05 | 19.62 | 19.95 | 0.33 | 1.68% | 19.40 | 19.99 | 14440 | 2849 | 1.12% |
| 2025-12-04 | 19.81 | 19.62 | -0.14 | -0.71% | 19.57 | 20.03 | 15052 | 2976 | 1.16% |
| 2025-12-03 | 20.02 | 19.76 | -0.26 | -1.30% | 19.74 | 20.10 | 13192 | 2618 | 1.02% |
| 2025-12-02 | 20.47 | 20.02 | -0.45 | -2.20% | 19.89 | 20.47 | 19255 | 3877 | 1.49% |
| 2025-12-01 | 20.32 | 20.47 | 0.15 | 0.74% | 20.19 | 20.79 | 22009 | 4507 | 1.70% |
| 2025-11-28 | 19.79 | 20.37 | 0.57 | 2.88% | 19.77 | 20.42 | 25418 | 5111 | 1.97% |
| 2025-11-27 | 19.69 | 19.80 | 0.06 | 0.30% | 19.56 | 20.02 | 21304 | 4227 | 1.65% |
| 2025-11-26 | 20.09 | 19.74 | -0.19 | -0.95% | 19.67 | 20.09 | 16623 | 3301 | 1.29% |
| 2025-11-25 | 20.00 | 19.93 | 0.03 | 0.15% | 19.86 | 20.25 | 18879 | 3784 | 1.46% |
| 2025-11-24 | 19.70 | 19.90 | 0.42 | 2.16% | 19.43 | 20.08 | 22114 | 4359 | 1.71% |
| 2025-11-21 | 20.20 | 19.48 | -0.82 | -4.04% | 19.48 | 20.56 | 32149 | 6393 | 2.49% |
| 2025-11-20 | 20.35 | 20.30 | -0.04 | -0.20% | 20.02 | 20.60 | 20921 | 4250 | 1.62% |
| 2025-11-19 | 20.74 | 20.34 | -0.49 | -2.35% | 20.30 | 21.03 | 21868 | 4479 | 1.69% |
| 2025-11-18 | 21.02 | 20.83 | -0.12 | -0.57% | 20.70 | 21.19 | 21152 | 4423 | 1.64% |
| 2025-11-17 | 20.90 | 20.95 | 0.04 | 0.19% | 20.78 | 21.08 | 18155 | 3795 | 1.40% |
| 2025-11-14 | 20.99 | 20.91 | -0.20 | -0.95% | 20.91 | 21.21 | 22450 | 4722 | 1.74% |
| 2025-11-13 | 21.13 | 21.11 | -0.02 | -0.09% | 20.84 | 21.29 | 24967 | 5255 | 1.93% |
| 2025-11-12 | 21.58 | 21.13 | -0.49 | -2.27% | 20.94 | 21.67 | 34589 | 7306 | 2.68% |
| 2025-11-11 | 22.00 | 21.62 | -0.43 | -1.95% | 21.37 | 22.07 | 42154 | 9132 | 3.26% |
| 2025-11-10 | 22.60 | 22.05 | -0.38 | -1.69% | 22.00 | 23.11 | 71964 | 16168 | 5.62% |
| 2025-11-07 | 21.40 | 22.43 | 1.03 | 4.81% | 21.31 | 22.60 | 82992 | 18325 | 6.48% |
| 2025-11-06 | 21.60 | 21.40 | -0.20 | -0.93% | 21.23 | 21.68 | 26406 | 5655 | 2.06% |
| 2025-11-05 | 21.96 | 21.60 | -0.49 | -2.22% | 21.45 | 22.19 | 36032 | 7842 | 2.81% |
| 2025-11-04 | 22.23 | 22.09 | 0.00 | 0.00% | 21.90 | 23.03 | 59992 | 13438 | 4.68% |
| 2025-11-03 | 21.38 | 22.09 | 0.72 | 3.37% | 21.25 | 22.20 | 48854 | 10619 | 3.90% |
| 2025-10-31 | 21.23 | 21.37 | 0.13 | 0.61% | 21.18 | 21.59 | 35010 | 7495 | 2.90% |
| 2025-10-30 | 22.45 | 21.24 | -0.96 | -4.32% | 21.22 | 22.45 | 51235 | 11088 | 4.24% |
| 2025-10-29 | 21.98 | 22.20 | 0.31 | 1.42% | 21.70 | 22.33 | 54721 | 12043 | 4.53% |
| 2025-10-28 | 22.10 | 21.89 | -0.21 | -0.95% | 21.76 | 22.37 | 44903 | 9895 | 3.72% |
| 2025-10-27 | 21.62 | 22.10 | 0.59 | 2.74% | 21.42 | 22.15 | 48608 | 10615 | 4.02% |