| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.88 | 21.44 | 0.61 | 2.93% | 20.83 | 21.50 | 18925 | 4028 | 2.77% |
| 2026-02-02 | 20.67 | 20.83 | 0.19 | 0.92% | 20.50 | 21.45 | 29404 | 6195 | 4.30% |
| 2026-01-30 | 20.21 | 20.64 | 0.43 | 2.13% | 20.00 | 20.68 | 20748 | 4231 | 3.03% |
| 2026-01-29 | 20.58 | 20.21 | -0.29 | -1.41% | 19.90 | 20.65 | 21525 | 4370 | 3.15% |
| 2026-01-28 | 20.97 | 20.50 | -0.36 | -1.73% | 20.45 | 20.99 | 13198 | 2726 | 1.93% |
| 2026-01-27 | 20.99 | 20.86 | -0.18 | -0.86% | 20.20 | 21.09 | 25208 | 5201 | 3.69% |
| 2026-01-26 | 21.78 | 21.04 | -0.25 | -1.17% | 20.64 | 21.99 | 22534 | 4752 | 3.29% |
| 2026-01-23 | 21.08 | 21.29 | 0.20 | 0.95% | 21.00 | 21.37 | 13767 | 2922 | 2.01% |
| 2026-01-22 | 20.93 | 21.09 | 0.21 | 1.01% | 20.82 | 21.29 | 17115 | 3614 | 2.50% |
| 2026-01-21 | 20.68 | 20.88 | 0.19 | 0.92% | 20.45 | 20.91 | 11645 | 2424 | 1.70% |
| 2026-01-20 | 20.76 | 20.69 | -0.01 | -0.05% | 20.52 | 20.92 | 18124 | 3756 | 2.65% |
| 2026-01-19 | 20.32 | 20.70 | 0.44 | 2.17% | 20.13 | 20.78 | 18917 | 3896 | 2.77% |
| 2026-01-16 | 20.27 | 20.26 | 0.10 | 0.50% | 20.03 | 20.34 | 12727 | 2567 | 1.86% |
| 2026-01-15 | 19.77 | 20.16 | 0.27 | 1.36% | 19.77 | 20.20 | 17244 | 3454 | 2.52% |
| 2026-01-14 | 20.00 | 19.89 | -0.11 | -0.55% | 19.58 | 20.22 | 21796 | 4353 | 3.19% |
| 2026-01-13 | 19.85 | 20.00 | 0.11 | 0.55% | 19.74 | 20.38 | 21389 | 4280 | 3.13% |
| 2026-01-12 | 19.75 | 19.89 | 0.25 | 1.27% | 19.50 | 19.96 | 16680 | 3301 | 2.44% |
| 2026-01-09 | 19.42 | 19.64 | 0.26 | 1.34% | 19.27 | 19.66 | 18409 | 3583 | 2.69% |
| 2026-01-08 | 18.98 | 19.38 | 0.32 | 1.68% | 18.98 | 19.39 | 19999 | 3849 | 2.92% |
| 2026-01-07 | 19.30 | 19.06 | -0.19 | -0.99% | 18.99 | 19.35 | 18138 | 3471 | 2.65% |
| 2026-01-06 | 19.52 | 19.25 | -0.17 | -0.88% | 19.19 | 19.63 | 20517 | 3963 | 3.00% |
| 2026-01-05 | 19.16 | 19.42 | 0.30 | 1.57% | 19.11 | 19.63 | 22328 | 4338 | 3.26% |
| 2025-12-31 | 19.02 | 19.12 | 0.08 | 0.42% | 18.76 | 19.15 | 11379 | 2163 | 1.66% |
| 2025-12-30 | 19.06 | 19.04 | -0.18 | -0.94% | 19.00 | 19.28 | 9475 | 1809 | 1.39% |
| 2025-12-29 | 18.98 | 19.22 | 0.23 | 1.21% | 18.87 | 19.27 | 10616 | 2026 | 1.55% |
| 2025-12-26 | 19.32 | 18.99 | -0.30 | -1.56% | 18.98 | 19.37 | 12530 | 2399 | 1.83% |
| 2025-12-25 | 19.58 | 19.29 | 0.02 | 0.10% | 19.12 | 19.58 | 10864 | 2097 | 1.59% |
| 2025-12-24 | 19.02 | 19.27 | 0.32 | 1.69% | 18.81 | 19.34 | 11784 | 2264 | 1.72% |
| 2025-12-23 | 19.00 | 18.95 | -0.14 | -0.73% | 18.84 | 19.35 | 13077 | 2480 | 1.91% |
| 2025-12-22 | 19.25 | 19.09 | -0.13 | -0.68% | 19.05 | 19.49 | 15612 | 3006 | 2.28% |
| 2025-12-19 | 18.94 | 19.22 | 0.22 | 1.16% | 18.93 | 19.29 | 10315 | 1976 | 1.51% |
| 2025-12-18 | 18.45 | 19.00 | 0.39 | 2.10% | 18.45 | 19.18 | 14644 | 2773 | 2.14% |
| 2025-12-17 | 18.82 | 18.61 | -0.04 | -0.21% | 18.21 | 18.85 | 17372 | 3210 | 2.54% |
| 2025-12-16 | 19.00 | 18.65 | -0.41 | -2.15% | 18.60 | 19.05 | 13435 | 2516 | 1.96% |
| 2025-12-15 | 18.65 | 19.06 | 0.20 | 1.06% | 18.60 | 19.29 | 14715 | 2791 | 2.15% |
| 2025-12-12 | 19.23 | 18.86 | -0.46 | -2.38% | 18.76 | 19.50 | 20761 | 3968 | 3.04% |
| 2025-12-11 | 20.11 | 19.32 | -0.79 | -3.93% | 19.26 | 20.29 | 20020 | 3933 | 2.93% |
| 2025-12-10 | 20.26 | 20.11 | -0.27 | -1.32% | 20.04 | 20.48 | 14712 | 2971 | 2.15% |
| 2025-12-09 | 20.54 | 20.38 | -0.15 | -0.73% | 20.33 | 20.83 | 11556 | 2372 | 1.69% |
| 2025-12-08 | 20.68 | 20.53 | 0.18 | 0.88% | 20.21 | 20.68 | 17448 | 3575 | 2.55% |
| 2025-12-05 | 19.68 | 20.35 | 0.67 | 3.40% | 19.51 | 20.37 | 18183 | 3641 | 2.66% |
| 2025-12-04 | 20.02 | 19.68 | -0.24 | -1.20% | 19.51 | 20.03 | 13773 | 2724 | 2.01% |
| 2025-12-03 | 20.45 | 19.92 | -0.48 | -2.35% | 19.81 | 20.49 | 14906 | 2987 | 2.18% |
| 2025-12-02 | 20.49 | 20.40 | -0.17 | -0.83% | 20.09 | 20.59 | 13847 | 2815 | 2.02% |
| 2025-12-01 | 20.58 | 20.57 | 0.27 | 1.33% | 20.31 | 20.82 | 16925 | 3492 | 2.47% |
| 2025-11-28 | 20.08 | 20.30 | 0.20 | 1.00% | 19.88 | 20.40 | 15804 | 3186 | 2.31% |
| 2025-11-27 | 19.79 | 20.10 | 0.31 | 1.57% | 19.74 | 20.18 | 11693 | 2341 | 1.71% |
| 2025-11-26 | 20.05 | 19.79 | -0.26 | -1.30% | 19.78 | 20.88 | 24194 | 4906 | 3.54% |
| 2025-11-25 | 20.18 | 20.05 | 0.00 | 0.00% | 20.00 | 20.56 | 21123 | 4270 | 3.09% |
| 2025-11-24 | 19.14 | 20.05 | 1.00 | 5.25% | 19.13 | 20.38 | 31293 | 6227 | 4.58% |
| 2025-11-21 | 19.88 | 19.05 | -1.13 | -5.60% | 18.95 | 20.28 | 26749 | 5212 | 3.91% |
| 2025-11-20 | 20.37 | 20.18 | 0.00 | 0.00% | 19.85 | 20.52 | 17801 | 3593 | 2.60% |
| 2025-11-19 | 21.01 | 20.18 | -0.92 | -4.36% | 20.15 | 21.28 | 23238 | 4785 | 3.40% |
| 2025-11-18 | 21.00 | 21.10 | 0.09 | 0.43% | 20.74 | 21.18 | 15852 | 3322 | 2.32% |
| 2025-11-17 | 20.77 | 21.01 | 0.24 | 1.16% | 20.65 | 21.18 | 21449 | 4499 | 3.14% |
| 2025-11-14 | 20.35 | 20.77 | 0.41 | 2.01% | 20.25 | 21.07 | 26881 | 5579 | 3.93% |
| 2025-11-13 | 20.48 | 20.36 | -0.26 | -1.26% | 20.30 | 20.61 | 18178 | 3709 | 2.66% |
| 2025-11-12 | 20.36 | 20.62 | 0.30 | 1.48% | 20.26 | 20.67 | 19931 | 4078 | 2.91% |
| 2025-11-11 | 20.40 | 20.32 | -0.03 | -0.15% | 20.28 | 20.59 | 18381 | 3754 | 2.69% |
| 2025-11-10 | 20.84 | 20.35 | -0.46 | -2.21% | 20.35 | 20.87 | 16759 | 3443 | 2.45% |
| 2025-11-07 | 20.65 | 20.81 | 0.05 | 0.24% | 20.53 | 20.84 | 11875 | 2460 | 3.31% |
| 2025-11-06 | 20.80 | 20.76 | -0.04 | -0.19% | 20.56 | 20.98 | 11625 | 2409 | 3.24% |
| 2025-11-05 | 20.50 | 20.80 | 0.15 | 0.73% | 20.32 | 20.98 | 17174 | 3557 | 4.79% |
| 2025-11-04 | 20.70 | 20.65 | -0.06 | -0.29% | 20.45 | 20.85 | 11911 | 2453 | 3.32% |
| 2025-11-03 | 20.50 | 20.71 | 0.21 | 1.02% | 20.46 | 20.86 | 14404 | 2975 | 4.02% |
| 2025-10-31 | 20.21 | 20.50 | 0.20 | 0.99% | 20.20 | 20.70 | 12679 | 2606 | 3.54% |
| 2025-10-30 | 20.72 | 20.30 | -0.32 | -1.55% | 20.29 | 20.73 | 11219 | 2291 | 3.13% |
| 2025-10-29 | 20.94 | 20.62 | -0.19 | -0.91% | 20.45 | 20.98 | 12918 | 2667 | 3.60% |
| 2025-10-28 | 20.81 | 20.81 | -0.06 | -0.29% | 20.60 | 20.92 | 12971 | 2698 | 3.62% |
| 2025-10-27 | 20.98 | 20.87 | 0.17 | 0.82% | 20.53 | 21.01 | 13571 | 2826 | 3.78% |