| 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 | 20.14 | 20.20 | 0.04 | 0.20% | 20.11 | 20.30 | 2501 | 505 | 0.19% |
| 2026-02-03 | 19.95 | 20.16 | 0.25 | 1.26% | 19.95 | 20.18 | 2397 | 481 | 0.18% |
| 2026-02-02 | 20.16 | 19.91 | -0.25 | -1.24% | 19.90 | 20.25 | 4031 | 808 | 0.31% |
| 2026-01-30 | 20.45 | 20.16 | -0.35 | -1.71% | 20.08 | 20.52 | 4416 | 892 | 0.34% |
| 2026-01-29 | 20.68 | 20.51 | -0.37 | -1.77% | 20.50 | 20.92 | 3865 | 798 | 0.30% |
| 2026-01-28 | 20.67 | 20.88 | 0.19 | 0.92% | 20.28 | 20.98 | 10182 | 2105 | 0.78% |
| 2026-01-27 | 20.30 | 20.69 | 0.65 | 3.24% | 19.80 | 20.90 | 11858 | 2410 | 0.91% |
| 2026-01-26 | 20.02 | 20.04 | 0.02 | 0.10% | 19.72 | 20.09 | 3120 | 621 | 0.24% |
| 2026-01-23 | 20.04 | 20.02 | -0.08 | -0.40% | 19.91 | 20.20 | 2438 | 488 | 0.19% |
| 2026-01-22 | 20.08 | 20.10 | 0.02 | 0.10% | 19.43 | 20.17 | 4340 | 860 | 0.33% |
| 2026-01-21 | 19.70 | 20.08 | 0.29 | 1.47% | 19.70 | 20.52 | 5854 | 1181 | 0.45% |
| 2026-01-20 | 19.26 | 19.79 | 0.50 | 2.59% | 19.20 | 20.05 | 5401 | 1060 | 0.42% |
| 2026-01-19 | 19.07 | 19.29 | 0.19 | 0.99% | 18.92 | 19.35 | 3737 | 718 | 0.29% |
| 2026-01-16 | 18.95 | 19.10 | 0.00 | 0.00% | 18.80 | 19.18 | 3270 | 621 | 0.25% |
| 2026-01-15 | 18.86 | 19.10 | 0.21 | 1.11% | 18.61 | 19.20 | 3800 | 717 | 0.29% |
| 2026-01-14 | 18.90 | 18.89 | 0.00 | 0.00% | 18.81 | 19.07 | 3427 | 649 | 0.26% |
| 2026-01-13 | 19.15 | 18.89 | -0.26 | -1.36% | 18.86 | 19.15 | 3749 | 709 | 0.29% |
| 2026-01-12 | 19.53 | 19.15 | -0.38 | -1.95% | 18.95 | 19.53 | 9458 | 1801 | 0.73% |
| 2026-01-09 | 19.92 | 19.53 | -0.39 | -1.96% | 19.48 | 19.92 | 8187 | 1609 | 0.63% |
| 2026-01-08 | 19.73 | 19.92 | 0.02 | 0.10% | 19.73 | 20.22 | 4846 | 967 | 0.37% |
| 2026-01-07 | 20.08 | 19.90 | -0.50 | -2.45% | 19.72 | 20.36 | 6718 | 1341 | 0.52% |
| 2026-01-06 | 20.17 | 20.40 | 0.23 | 1.14% | 20.00 | 20.48 | 2869 | 580 | 0.22% |
| 2026-01-05 | 20.11 | 20.17 | 0.08 | 0.40% | 20.07 | 20.23 | 4966 | 999 | 0.38% |
| 2025-12-31 | 19.96 | 20.09 | 0.14 | 0.70% | 19.86 | 20.15 | 2075 | 414 | 0.16% |
| 2025-12-30 | 20.19 | 19.95 | -0.28 | -1.38% | 19.91 | 20.33 | 3227 | 646 | 0.25% |
| 2025-12-29 | 20.50 | 20.23 | -0.35 | -1.70% | 20.23 | 20.56 | 3121 | 635 | 0.24% |
| 2025-12-26 | 20.50 | 20.58 | 0.08 | 0.39% | 20.38 | 20.60 | 2519 | 515 | 0.19% |
| 2025-12-25 | 20.53 | 20.50 | -0.03 | -0.15% | 20.31 | 20.64 | 3205 | 655 | 0.25% |
| 2025-12-24 | 20.62 | 20.53 | -0.27 | -1.30% | 20.45 | 20.80 | 3199 | 657 | 0.25% |
| 2025-12-23 | 21.40 | 20.80 | -0.39 | -1.84% | 20.65 | 21.40 | 4416 | 925 | 0.34% |
| 2025-12-22 | 20.83 | 21.19 | 0.36 | 1.73% | 20.83 | 21.44 | 8726 | 1855 | 0.67% |
| 2025-12-19 | 20.36 | 20.83 | 0.28 | 1.36% | 20.35 | 20.84 | 2403 | 495 | 0.19% |
| 2025-12-18 | 20.10 | 20.55 | 0.22 | 1.08% | 20.08 | 20.90 | 3516 | 725 | 0.27% |
| 2025-12-17 | 20.45 | 20.33 | -0.30 | -1.45% | 19.86 | 20.53 | 3788 | 765 | 0.29% |
| 2025-12-16 | 20.55 | 20.63 | -0.14 | -0.67% | 20.49 | 20.94 | 2946 | 608 | 0.23% |
| 2025-12-15 | 20.75 | 20.77 | 0.01 | 0.05% | 20.65 | 21.11 | 3374 | 703 | 0.26% |
| 2025-12-12 | 20.15 | 20.76 | 0.56 | 2.77% | 20.15 | 20.80 | 2635 | 541 | 0.20% |
| 2025-12-11 | 20.85 | 20.20 | -0.65 | -3.12% | 20.20 | 20.85 | 2508 | 512 | 0.19% |
| 2025-12-10 | 20.80 | 20.85 | -0.09 | -0.43% | 20.71 | 20.99 | 2109 | 439 | 0.16% |
| 2025-12-09 | 21.11 | 20.94 | -0.26 | -1.23% | 20.81 | 21.19 | 3533 | 740 | 0.27% |
| 2025-12-08 | 21.09 | 21.20 | 0.40 | 1.92% | 20.71 | 21.20 | 6943 | 1457 | 0.53% |
| 2025-12-05 | 20.06 | 20.80 | 0.93 | 4.68% | 19.63 | 20.84 | 9838 | 1986 | 0.76% |
| 2025-12-04 | 20.03 | 19.87 | -0.24 | -1.19% | 19.60 | 20.18 | 3019 | 601 | 0.23% |
| 2025-12-03 | 20.34 | 20.11 | -0.31 | -1.52% | 19.90 | 20.41 | 5120 | 1029 | 0.39% |
| 2025-12-02 | 20.80 | 20.42 | -0.38 | -1.83% | 20.29 | 20.80 | 3629 | 741 | 0.28% |
| 2025-12-01 | 20.38 | 20.80 | 0.42 | 2.06% | 20.16 | 21.07 | 4687 | 971 | 0.36% |
| 2025-11-28 | 20.40 | 20.38 | -0.02 | -0.10% | 20.20 | 20.50 | 4558 | 926 | 0.35% |
| 2025-11-27 | 20.55 | 20.40 | -0.15 | -0.73% | 20.39 | 20.71 | 4540 | 929 | 0.35% |
| 2025-11-26 | 20.54 | 20.55 | -0.29 | -1.39% | 20.50 | 20.99 | 3990 | 827 | 0.31% |
| 2025-11-25 | 21.01 | 20.84 | -0.17 | -0.81% | 20.80 | 21.20 | 7315 | 1532 | 0.56% |
| 2025-11-24 | 20.17 | 21.01 | 1.00 | 5.00% | 20.16 | 21.01 | 9287 | 1926 | 0.72% |
| 2025-11-21 | 20.51 | 20.01 | -0.70 | -3.38% | 20.01 | 20.85 | 6669 | 1353 | 0.51% |
| 2025-11-20 | 21.57 | 20.71 | -0.77 | -3.58% | 20.71 | 21.88 | 7710 | 1636 | 0.59% |
| 2025-11-19 | 21.99 | 21.48 | -0.41 | -1.87% | 21.46 | 21.99 | 9105 | 1971 | 0.70% |
| 2025-11-18 | 22.79 | 21.89 | -0.48 | -2.15% | 21.35 | 23.19 | 22451 | 4924 | 1.73% |
| 2025-11-17 | 21.69 | 22.37 | 1.07 | 5.02% | 21.60 | 22.37 | 10009 | 2213 | 0.77% |
| 2025-11-14 | 20.29 | 21.30 | 1.01 | 4.98% | 20.21 | 21.30 | 11454 | 2411 | 0.88% |
| 2025-11-13 | 20.41 | 20.29 | -0.16 | -0.78% | 20.27 | 20.44 | 5266 | 1071 | 0.41% |
| 2025-11-12 | 20.43 | 20.45 | 0.13 | 0.64% | 20.26 | 20.53 | 3830 | 781 | 0.30% |
| 2025-11-11 | 20.60 | 20.32 | -0.29 | -1.41% | 20.31 | 20.60 | 5605 | 1145 | 0.43% |
| 2025-11-10 | 20.74 | 20.61 | -0.19 | -0.91% | 20.41 | 20.79 | 5214 | 1070 | 0.40% |
| 2025-11-07 | 20.65 | 20.80 | 0.00 | 0.00% | 20.30 | 20.88 | 5421 | 1119 | 0.42% |
| 2025-11-06 | 20.61 | 20.80 | 0.10 | 0.48% | 20.01 | 20.81 | 9716 | 1981 | 0.75% |
| 2025-11-05 | 20.81 | 20.70 | -0.66 | -3.09% | 20.63 | 21.01 | 9976 | 2073 | 0.77% |
| 2025-11-04 | 22.05 | 21.36 | 0.36 | 1.71% | 21.18 | 22.05 | 22345 | 4852 | 1.72% |
| 2025-11-03 | 20.49 | 21.00 | 1.00 | 5.00% | 20.49 | 21.00 | 4085 | 853 | 0.31% |
| 2025-10-31 | 19.94 | 20.00 | 0.04 | 0.20% | 19.72 | 20.18 | 4416 | 881 | 0.34% |
| 2025-10-30 | 19.98 | 19.96 | 0.07 | 0.35% | 19.81 | 20.15 | 3875 | 773 | 0.30% |
| 2025-10-29 | 20.17 | 19.89 | -0.30 | -1.49% | 19.82 | 20.28 | 5921 | 1186 | 0.46% |
| 2025-10-28 | 20.04 | 20.19 | 0.14 | 0.70% | 19.91 | 20.43 | 4481 | 903 | 0.35% |
| 2025-10-27 | 20.66 | 20.05 | -0.48 | -2.34% | 19.90 | 20.66 | 6045 | 1225 | 0.47% |