| 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 | 19.18 | 20.26 | 1.05 | 5.47% | 19.02 | 20.36 | 67445 | 13457 | 1.96% |
| 2026-02-03 | 18.91 | 19.21 | 0.44 | 2.34% | 18.80 | 19.25 | 27722 | 5282 | 0.80% |
| 2026-02-02 | 19.05 | 18.77 | -0.53 | -2.75% | 18.71 | 19.30 | 36738 | 6985 | 1.07% |
| 2026-01-30 | 19.26 | 19.30 | -0.05 | -0.26% | 18.78 | 19.43 | 35224 | 6741 | 1.02% |
| 2026-01-29 | 19.90 | 19.35 | -0.55 | -2.76% | 19.20 | 20.08 | 47792 | 9363 | 1.39% |
| 2026-01-28 | 20.39 | 19.90 | -0.69 | -3.35% | 19.83 | 20.63 | 41724 | 8354 | 1.21% |
| 2026-01-27 | 20.85 | 20.59 | -0.27 | -1.29% | 19.66 | 20.98 | 64651 | 13099 | 1.88% |
| 2026-01-26 | 20.52 | 20.86 | 0.46 | 2.25% | 20.40 | 21.71 | 103068 | 21723 | 2.99% |
| 2026-01-23 | 20.19 | 20.40 | 0.26 | 1.29% | 20.07 | 20.72 | 48784 | 9960 | 1.42% |
| 2026-01-22 | 20.20 | 20.14 | 0.04 | 0.20% | 19.81 | 20.32 | 34647 | 6916 | 1.01% |
| 2026-01-21 | 19.90 | 20.10 | 0.24 | 1.21% | 19.53 | 20.65 | 64870 | 13067 | 1.88% |
| 2026-01-20 | 19.60 | 19.86 | 0.28 | 1.43% | 19.51 | 19.95 | 43721 | 8624 | 1.27% |
| 2026-01-19 | 19.60 | 19.58 | -0.12 | -0.61% | 19.46 | 19.84 | 26436 | 5184 | 0.77% |
| 2026-01-16 | 19.37 | 19.70 | 0.44 | 2.28% | 19.12 | 19.82 | 40780 | 7956 | 1.18% |
| 2026-01-15 | 19.09 | 19.26 | 0.01 | 0.05% | 19.02 | 19.31 | 22176 | 4245 | 0.64% |
| 2026-01-14 | 19.23 | 19.25 | 0.02 | 0.10% | 18.94 | 19.78 | 52239 | 10132 | 1.52% |
| 2026-01-13 | 19.62 | 19.23 | -0.39 | -1.99% | 19.19 | 19.69 | 38307 | 7425 | 1.11% |
| 2026-01-12 | 19.39 | 19.62 | 0.24 | 1.24% | 19.32 | 19.75 | 47005 | 9192 | 1.36% |
| 2026-01-09 | 18.98 | 19.38 | 0.46 | 2.43% | 18.98 | 19.66 | 48694 | 9443 | 1.41% |
| 2026-01-08 | 18.73 | 18.92 | 0.07 | 0.37% | 18.61 | 19.03 | 34892 | 6571 | 1.01% |
| 2026-01-07 | 18.97 | 18.85 | -0.11 | -0.58% | 18.64 | 19.06 | 33102 | 6247 | 0.96% |
| 2026-01-06 | 18.54 | 18.96 | 0.42 | 2.27% | 18.49 | 19.29 | 46984 | 8854 | 1.36% |
| 2026-01-05 | 18.28 | 18.54 | 0.31 | 1.70% | 17.84 | 18.60 | 34094 | 6259 | 0.98% |
| 2025-12-31 | 18.85 | 18.23 | -0.62 | -3.29% | 18.23 | 18.86 | 39648 | 7309 | 1.14% |
| 2025-12-30 | 18.65 | 18.85 | 0.10 | 0.53% | 18.40 | 18.93 | 37804 | 7069 | 1.08% |
| 2025-12-29 | 18.66 | 18.75 | -0.01 | -0.05% | 18.56 | 18.94 | 39826 | 7469 | 1.14% |
| 2025-12-26 | 18.99 | 18.76 | -0.23 | -1.21% | 18.48 | 19.07 | 48536 | 9105 | 1.39% |
| 2025-12-25 | 19.53 | 18.99 | -0.24 | -1.25% | 18.78 | 19.60 | 72947 | 13898 | 2.09% |
| 2025-12-24 | 17.98 | 19.23 | 1.45 | 8.16% | 17.81 | 20.87 | 118184 | 23008 | 3.39% |
| 2025-12-23 | 18.01 | 17.78 | -0.28 | -1.55% | 17.73 | 18.07 | 18691 | 3342 | 0.54% |
| 2025-12-22 | 18.18 | 18.06 | -0.05 | -0.28% | 18.00 | 18.34 | 14085 | 2561 | 0.40% |
| 2025-12-19 | 18.15 | 18.11 | 0.03 | 0.17% | 18.11 | 18.47 | 16940 | 3091 | 0.49% |
| 2025-12-18 | 17.80 | 18.08 | 0.00 | 0.00% | 17.80 | 18.26 | 14067 | 2550 | 0.40% |
| 2025-12-17 | 18.03 | 18.08 | -0.02 | -0.11% | 17.79 | 18.34 | 17638 | 3175 | 0.51% |
| 2025-12-16 | 18.51 | 18.10 | -0.40 | -2.16% | 17.95 | 18.52 | 19166 | 3472 | 0.55% |
| 2025-12-15 | 18.70 | 18.50 | -0.22 | -1.18% | 18.47 | 18.87 | 15449 | 2882 | 0.44% |
| 2025-12-12 | 18.81 | 18.72 | -0.13 | -0.69% | 18.65 | 18.97 | 14203 | 2673 | 0.41% |
| 2025-12-11 | 19.10 | 18.85 | -0.10 | -0.53% | 18.81 | 19.27 | 19734 | 3736 | 0.57% |
| 2025-12-10 | 19.30 | 18.95 | -0.27 | -1.40% | 18.88 | 19.30 | 19431 | 3698 | 0.56% |
| 2025-12-09 | 19.50 | 19.22 | -0.27 | -1.39% | 19.13 | 19.56 | 13936 | 2685 | 0.40% |
| 2025-12-08 | 19.43 | 19.49 | 0.07 | 0.36% | 19.42 | 19.73 | 20954 | 4098 | 0.60% |
| 2025-12-05 | 19.26 | 19.42 | 0.06 | 0.31% | 19.10 | 19.52 | 16199 | 3134 | 0.46% |
| 2025-12-04 | 19.42 | 19.36 | -0.18 | -0.92% | 19.18 | 19.87 | 16707 | 3235 | 0.48% |
| 2025-12-03 | 19.79 | 19.54 | -0.25 | -1.26% | 19.41 | 20.00 | 16851 | 3304 | 0.48% |
| 2025-12-02 | 20.32 | 19.79 | -0.23 | -1.15% | 19.71 | 20.32 | 20425 | 4057 | 0.59% |
| 2025-12-01 | 20.19 | 20.02 | -0.18 | -0.89% | 19.80 | 20.37 | 23028 | 4618 | 0.66% |
| 2025-11-28 | 19.82 | 20.20 | 0.63 | 3.22% | 19.53 | 20.40 | 34369 | 6893 | 0.98% |
| 2025-11-27 | 19.34 | 19.57 | 0.22 | 1.14% | 19.33 | 19.82 | 13800 | 2702 | 0.40% |
| 2025-11-26 | 19.52 | 19.35 | -0.14 | -0.72% | 19.32 | 19.88 | 19218 | 3757 | 0.55% |
| 2025-11-25 | 19.51 | 19.49 | -0.02 | -0.10% | 19.48 | 19.95 | 19171 | 3767 | 0.55% |
| 2025-11-24 | 19.06 | 19.51 | 0.51 | 2.68% | 19.06 | 19.65 | 20738 | 4016 | 0.59% |
| 2025-11-21 | 20.00 | 19.00 | -0.95 | -4.76% | 19.00 | 20.18 | 33284 | 6438 | 0.95% |
| 2025-11-20 | 20.42 | 19.95 | -0.39 | -1.92% | 19.88 | 20.42 | 20021 | 4015 | 0.57% |
| 2025-11-19 | 20.28 | 20.34 | 0.06 | 0.30% | 20.13 | 20.55 | 23067 | 4696 | 0.66% |
| 2025-11-18 | 20.68 | 20.28 | -0.36 | -1.74% | 20.14 | 20.68 | 21699 | 4411 | 0.62% |
| 2025-11-17 | 20.99 | 20.64 | -0.31 | -1.48% | 20.48 | 20.99 | 18742 | 3876 | 0.54% |
| 2025-11-14 | 20.42 | 20.95 | 0.23 | 1.11% | 20.33 | 21.38 | 31726 | 6683 | 0.91% |
| 2025-11-13 | 20.24 | 20.72 | 0.70 | 3.50% | 19.93 | 21.08 | 29957 | 6163 | 0.86% |
| 2025-11-12 | 20.28 | 20.02 | -0.27 | -1.33% | 19.62 | 20.28 | 29062 | 5781 | 0.83% |
| 2025-11-11 | 20.27 | 20.29 | 0.32 | 1.60% | 19.99 | 20.50 | 26827 | 5424 | 0.77% |
| 2025-11-10 | 19.91 | 19.97 | 0.23 | 1.17% | 19.81 | 20.24 | 25965 | 5201 | 0.74% |
| 2025-11-07 | 19.82 | 19.74 | -0.14 | -0.70% | 19.45 | 19.95 | 23277 | 4575 | 0.67% |
| 2025-11-06 | 19.83 | 19.88 | 0.05 | 0.25% | 19.70 | 20.08 | 19854 | 3952 | 0.57% |
| 2025-11-05 | 19.81 | 19.83 | 0.00 | 0.00% | 19.57 | 19.98 | 24710 | 4899 | 0.71% |
| 2025-11-04 | 20.45 | 19.83 | -0.47 | -2.32% | 19.65 | 20.48 | 29529 | 5876 | 0.85% |
| 2025-11-03 | 20.62 | 20.30 | -0.30 | -1.46% | 20.01 | 20.69 | 29254 | 5922 | 0.84% |
| 2025-10-31 | 20.21 | 20.60 | 0.39 | 1.93% | 20.18 | 21.05 | 36379 | 7547 | 1.04% |
| 2025-10-30 | 20.91 | 20.21 | -1.43 | -6.61% | 20.20 | 21.30 | 48402 | 9906 | 1.39% |
| 2025-10-29 | 21.72 | 21.64 | -0.05 | -0.23% | 21.32 | 21.80 | 18906 | 4070 | 0.54% |
| 2025-10-28 | 21.73 | 21.69 | -0.24 | -1.09% | 21.58 | 22.07 | 21193 | 4622 | 0.61% |
| 2025-10-27 | 21.63 | 21.93 | 0.50 | 2.33% | 21.54 | 22.26 | 29696 | 6502 | 0.85% |