| 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 | 18.35 | 18.59 | 0.21 | 1.14% | 18.29 | 19.06 | 48310 | 9044 | 2.01% |
| 2026-02-03 | 17.97 | 18.38 | 0.51 | 2.85% | 17.93 | 18.41 | 27737 | 5051 | 1.16% |
| 2026-02-02 | 18.00 | 17.87 | -0.23 | -1.27% | 17.83 | 18.30 | 27015 | 4891 | 1.13% |
| 2026-01-30 | 18.09 | 18.10 | -0.05 | -0.28% | 17.75 | 18.20 | 36582 | 6578 | 1.52% |
| 2026-01-29 | 18.48 | 18.15 | -0.35 | -1.89% | 18.03 | 18.63 | 44411 | 8119 | 1.85% |
| 2026-01-28 | 18.90 | 18.50 | -0.45 | -2.37% | 18.44 | 18.98 | 39193 | 7318 | 1.63% |
| 2026-01-27 | 19.11 | 18.95 | -0.32 | -1.66% | 18.37 | 19.14 | 54912 | 10291 | 2.29% |
| 2026-01-26 | 19.64 | 19.27 | -0.39 | -1.98% | 19.14 | 19.72 | 37178 | 7207 | 1.55% |
| 2026-01-23 | 19.44 | 19.66 | 0.16 | 0.82% | 19.34 | 19.76 | 41811 | 8191 | 1.74% |
| 2026-01-22 | 19.26 | 19.50 | 0.31 | 1.62% | 19.18 | 19.64 | 38951 | 7591 | 1.62% |
| 2026-01-21 | 19.09 | 19.19 | 0.10 | 0.52% | 19.01 | 19.24 | 20852 | 3992 | 0.87% |
| 2026-01-20 | 19.39 | 19.09 | -0.30 | -1.55% | 19.03 | 19.47 | 31779 | 6113 | 1.32% |
| 2026-01-19 | 19.22 | 19.39 | 0.11 | 0.57% | 19.19 | 19.47 | 26512 | 5133 | 1.10% |
| 2026-01-16 | 19.34 | 19.28 | -0.01 | -0.05% | 19.05 | 19.40 | 33792 | 6490 | 1.41% |
| 2026-01-15 | 19.36 | 19.29 | -0.17 | -0.87% | 19.23 | 19.50 | 28335 | 5475 | 1.18% |
| 2026-01-14 | 19.32 | 19.46 | 0.14 | 0.72% | 19.21 | 19.85 | 66394 | 12974 | 2.77% |
| 2026-01-13 | 19.79 | 19.32 | -0.56 | -2.82% | 19.26 | 19.88 | 67411 | 13105 | 2.81% |
| 2026-01-12 | 19.51 | 19.88 | 0.37 | 1.90% | 19.45 | 19.89 | 65857 | 12993 | 2.74% |
| 2026-01-09 | 19.34 | 19.51 | 0.15 | 0.77% | 19.24 | 19.60 | 64393 | 12531 | 2.68% |
| 2026-01-08 | 18.82 | 19.36 | 0.56 | 2.98% | 18.76 | 19.45 | 63518 | 12193 | 2.65% |
| 2026-01-07 | 19.00 | 18.80 | -0.26 | -1.36% | 18.75 | 19.04 | 32298 | 6090 | 1.35% |
| 2026-01-06 | 18.89 | 19.06 | 0.12 | 0.63% | 18.83 | 19.14 | 44316 | 8413 | 1.85% |
| 2026-01-05 | 18.80 | 18.94 | 0.22 | 1.18% | 18.69 | 19.20 | 46853 | 8868 | 1.95% |
| 2025-12-31 | 18.73 | 18.72 | -0.06 | -0.32% | 18.48 | 18.80 | 30832 | 5745 | 1.28% |
| 2025-12-30 | 18.71 | 18.78 | 0.05 | 0.27% | 18.56 | 18.85 | 30902 | 5783 | 1.29% |
| 2025-12-29 | 18.63 | 18.73 | 0.10 | 0.54% | 18.57 | 18.81 | 21685 | 4054 | 0.90% |
| 2025-12-26 | 18.84 | 18.63 | -0.22 | -1.17% | 18.51 | 18.89 | 24271 | 4538 | 1.01% |
| 2025-12-25 | 18.58 | 18.85 | 0.29 | 1.56% | 18.50 | 18.96 | 28286 | 5316 | 1.18% |
| 2025-12-24 | 18.16 | 18.56 | 0.35 | 1.92% | 18.16 | 18.58 | 23040 | 4254 | 0.96% |
| 2025-12-23 | 18.40 | 18.21 | -0.24 | -1.30% | 18.15 | 18.51 | 19596 | 3576 | 0.82% |
| 2025-12-22 | 18.48 | 18.45 | -0.05 | -0.27% | 18.40 | 18.68 | 17614 | 3260 | 0.73% |
| 2025-12-19 | 18.20 | 18.50 | 0.30 | 1.65% | 18.15 | 18.60 | 30375 | 5590 | 1.27% |
| 2025-12-18 | 17.91 | 18.20 | 0.12 | 0.66% | 17.86 | 18.39 | 25847 | 4705 | 1.08% |
| 2025-12-17 | 18.13 | 18.08 | -0.09 | -0.50% | 17.56 | 18.33 | 40616 | 7256 | 1.69% |
| 2025-12-16 | 18.67 | 18.17 | -0.49 | -2.63% | 18.11 | 18.70 | 34883 | 6370 | 1.45% |
| 2025-12-15 | 18.66 | 18.66 | -0.09 | -0.48% | 18.40 | 18.86 | 27115 | 5064 | 1.13% |
| 2025-12-12 | 18.59 | 18.75 | 0.16 | 0.86% | 18.55 | 19.14 | 36884 | 6962 | 1.54% |
| 2025-12-11 | 19.21 | 18.59 | -0.62 | -3.23% | 18.54 | 19.21 | 41932 | 7878 | 1.75% |
| 2025-12-10 | 19.02 | 19.21 | 0.10 | 0.52% | 18.95 | 19.38 | 40899 | 7845 | 1.70% |
| 2025-12-09 | 19.10 | 19.11 | -0.03 | -0.16% | 19.05 | 19.68 | 48812 | 9439 | 2.03% |
| 2025-12-08 | 18.98 | 19.14 | 0.19 | 1.00% | 18.98 | 19.54 | 55189 | 10633 | 2.30% |
| 2025-12-05 | 18.41 | 18.95 | 0.52 | 2.82% | 18.29 | 19.05 | 48691 | 9119 | 2.03% |
| 2025-12-04 | 19.04 | 18.43 | -0.57 | -3.00% | 18.43 | 19.08 | 55786 | 10379 | 2.32% |
| 2025-12-03 | 19.49 | 19.00 | -0.44 | -2.26% | 18.91 | 19.50 | 56612 | 10830 | 2.36% |
| 2025-12-02 | 19.75 | 19.44 | -0.29 | -1.47% | 19.42 | 19.88 | 64462 | 12650 | 2.69% |
| 2025-12-01 | 19.60 | 19.73 | 0.10 | 0.51% | 19.46 | 19.96 | 58412 | 11534 | 2.43% |
| 2025-11-28 | 19.40 | 19.63 | 0.09 | 0.46% | 19.14 | 19.64 | 65418 | 12716 | 7.50% |
| 2025-11-27 | 20.17 | 19.54 | -0.69 | -3.41% | 19.47 | 20.17 | 91412 | 18001 | 10.48% |
| 2025-11-26 | 20.90 | 20.23 | -0.86 | -4.08% | 20.19 | 20.91 | 106001 | 21636 | 12.15% |
| 2025-11-25 | 20.90 | 21.09 | -0.58 | -2.68% | 20.71 | 21.39 | 154976 | 32621 | 17.76% |
| 2025-11-24 | 20.85 | 21.67 | 0.88 | 4.23% | 20.85 | 21.76 | 232565 | 49663 | 26.66% |
| 2025-11-21 | 19.50 | 20.79 | 1.21 | 6.18% | 18.76 | 21.54 | 232203 | 47747 | 26.62% |
| 2025-11-20 | 19.96 | 19.58 | -0.54 | -2.68% | 19.55 | 20.12 | 62785 | 12427 | 7.20% |
| 2025-11-19 | 19.18 | 20.12 | 0.88 | 4.57% | 19.18 | 20.58 | 115443 | 23075 | 13.23% |
| 2025-11-18 | 19.74 | 19.24 | -0.49 | -2.48% | 19.15 | 19.87 | 40928 | 7919 | 4.69% |
| 2025-11-17 | 19.89 | 19.73 | 0.26 | 1.34% | 19.69 | 20.12 | 55635 | 11073 | 6.38% |
| 2025-11-14 | 19.30 | 19.47 | 0.06 | 0.31% | 19.20 | 19.65 | 29659 | 5792 | 3.40% |
| 2025-11-13 | 19.37 | 19.41 | 0.11 | 0.57% | 19.21 | 19.54 | 20940 | 4066 | 2.40% |
| 2025-11-12 | 19.55 | 19.30 | -0.31 | -1.58% | 19.18 | 19.61 | 27521 | 5331 | 3.15% |
| 2025-11-11 | 19.74 | 19.61 | -0.14 | -0.71% | 19.58 | 19.83 | 27160 | 5348 | 3.11% |
| 2025-11-10 | 19.97 | 19.75 | -0.27 | -1.35% | 19.73 | 19.97 | 42717 | 8453 | 4.90% |
| 2025-11-07 | 20.00 | 20.02 | -0.02 | -0.10% | 19.87 | 20.42 | 54606 | 11019 | 6.26% |
| 2025-11-06 | 20.25 | 20.04 | -0.34 | -1.67% | 19.94 | 20.38 | 47608 | 9567 | 5.46% |
| 2025-11-05 | 20.15 | 20.38 | 0.03 | 0.15% | 20.02 | 20.56 | 54409 | 11017 | 6.24% |
| 2025-11-04 | 19.99 | 20.35 | 0.35 | 1.75% | 19.60 | 20.48 | 76051 | 15299 | 8.72% |
| 2025-11-03 | 19.80 | 20.00 | 0.26 | 1.32% | 19.72 | 20.13 | 38404 | 7651 | 4.40% |
| 2025-10-31 | 19.52 | 19.74 | 0.21 | 1.08% | 19.48 | 19.82 | 37851 | 7432 | 4.34% |
| 2025-10-30 | 19.90 | 19.53 | -0.61 | -3.03% | 19.53 | 19.98 | 69424 | 13675 | 7.96% |
| 2025-10-29 | 20.68 | 20.14 | -0.52 | -2.52% | 20.02 | 20.68 | 80124 | 16210 | 9.18% |
| 2025-10-28 | 20.03 | 20.66 | 0.48 | 2.38% | 19.95 | 21.31 | 132266 | 27492 | 15.16% |
| 2025-10-27 | 20.01 | 20.18 | 0.20 | 1.00% | 19.90 | 20.43 | 49507 | 9960 | 5.67% |