| 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 | 18.60 | 18.56 | -0.19 | -1.01% | 18.35 | 18.68 | 134151 | 24791 | 1.70% |
| 2026-02-03 | 18.20 | 18.75 | 0.63 | 3.48% | 18.20 | 18.76 | 184394 | 34177 | 2.34% |
| 2026-02-02 | 18.70 | 18.12 | -0.66 | -3.51% | 18.09 | 18.80 | 206678 | 38149 | 2.62% |
| 2026-01-30 | 19.20 | 18.78 | -0.38 | -1.98% | 18.58 | 19.26 | 196433 | 36976 | 2.49% |
| 2026-01-29 | 19.42 | 19.16 | -0.39 | -1.99% | 19.15 | 19.68 | 225385 | 43552 | 2.86% |
| 2026-01-28 | 19.96 | 19.55 | -0.48 | -2.40% | 19.45 | 20.03 | 240558 | 47248 | 3.05% |
| 2026-01-27 | 20.02 | 20.03 | 0.15 | 0.75% | 19.45 | 20.28 | 248571 | 49214 | 3.15% |
| 2026-01-26 | 20.60 | 19.88 | -0.69 | -3.35% | 19.67 | 20.70 | 371706 | 74389 | 4.71% |
| 2026-01-23 | 20.26 | 20.57 | 0.30 | 1.48% | 20.24 | 20.60 | 226668 | 46336 | 2.87% |
| 2026-01-22 | 20.68 | 20.27 | -0.34 | -1.65% | 20.16 | 20.76 | 224744 | 45688 | 2.85% |
| 2026-01-21 | 20.10 | 20.61 | 0.32 | 1.58% | 19.89 | 20.87 | 259390 | 53112 | 3.29% |
| 2026-01-20 | 20.92 | 20.29 | -0.61 | -2.92% | 20.07 | 20.99 | 323391 | 65826 | 4.10% |
| 2026-01-19 | 21.07 | 20.90 | -0.11 | -0.52% | 20.66 | 21.15 | 211752 | 44378 | 2.68% |
| 2026-01-16 | 21.20 | 21.01 | 0.06 | 0.29% | 20.75 | 21.30 | 230977 | 48502 | 2.93% |
| 2026-01-15 | 21.23 | 20.95 | -0.36 | -1.69% | 20.68 | 21.23 | 281559 | 58798 | 3.57% |
| 2026-01-14 | 21.06 | 21.31 | 0.22 | 1.04% | 20.99 | 21.85 | 394817 | 84370 | 5.00% |
| 2026-01-13 | 22.16 | 21.09 | -1.06 | -4.79% | 21.00 | 22.39 | 446241 | 95625 | 5.65% |
| 2026-01-12 | 21.88 | 22.15 | 0.25 | 1.14% | 21.80 | 22.15 | 429962 | 94785 | 5.45% |
| 2026-01-09 | 21.67 | 21.90 | 0.24 | 1.11% | 21.62 | 21.99 | 366434 | 80072 | 4.64% |
| 2026-01-08 | 21.51 | 21.66 | -0.08 | -0.37% | 21.44 | 21.96 | 380299 | 82501 | 4.82% |
| 2026-01-07 | 21.49 | 21.74 | 0.30 | 1.40% | 21.44 | 22.01 | 549448 | 119411 | 6.96% |
| 2026-01-06 | 21.24 | 21.44 | 0.16 | 0.75% | 21.12 | 21.56 | 336988 | 72091 | 4.27% |
| 2026-01-05 | 21.29 | 21.28 | 0.18 | 0.85% | 21.11 | 21.68 | 371326 | 79069 | 4.71% |
| 2025-12-31 | 20.66 | 21.10 | 0.55 | 2.68% | 20.54 | 21.45 | 420975 | 88485 | 5.33% |
| 2025-12-30 | 20.49 | 20.55 | -0.29 | -1.39% | 20.48 | 20.80 | 197755 | 40774 | 2.51% |
| 2025-12-29 | 20.88 | 20.84 | -0.16 | -0.76% | 20.75 | 21.29 | 227216 | 47728 | 2.88% |
| 2025-12-26 | 21.18 | 21.00 | -0.38 | -1.78% | 20.87 | 21.30 | 288608 | 60871 | 3.66% |
| 2025-12-25 | 20.85 | 21.38 | 0.36 | 1.71% | 20.72 | 21.65 | 416458 | 88073 | 5.28% |
| 2025-12-24 | 20.10 | 21.02 | 0.80 | 3.96% | 20.08 | 21.48 | 435332 | 90784 | 5.52% |
| 2025-12-23 | 20.15 | 20.22 | 0.06 | 0.30% | 20.07 | 20.55 | 203120 | 41289 | 2.57% |
| 2025-12-22 | 19.92 | 20.16 | 0.10 | 0.50% | 19.91 | 20.35 | 171432 | 34643 | 2.17% |
| 2025-12-19 | 19.72 | 20.06 | 0.16 | 0.80% | 19.70 | 20.23 | 181364 | 36255 | 2.30% |
| 2025-12-18 | 20.06 | 19.90 | -0.26 | -1.29% | 19.88 | 20.95 | 276652 | 56452 | 3.51% |
| 2025-12-17 | 20.25 | 20.16 | -0.09 | -0.44% | 19.61 | 20.36 | 247924 | 49433 | 3.14% |
| 2025-12-16 | 20.77 | 20.25 | -0.70 | -3.34% | 20.01 | 20.95 | 277155 | 56239 | 3.51% |
| 2025-12-15 | 21.09 | 20.95 | -0.16 | -0.76% | 20.75 | 21.35 | 287824 | 60695 | 3.65% |
| 2025-12-12 | 20.39 | 21.11 | 0.66 | 3.23% | 20.24 | 21.19 | 399197 | 83601 | 5.06% |
| 2025-12-11 | 20.60 | 20.45 | -0.30 | -1.45% | 20.38 | 20.92 | 182278 | 37479 | 2.31% |
| 2025-12-10 | 20.63 | 20.75 | 0.00 | 0.00% | 20.32 | 20.83 | 199834 | 41046 | 2.53% |
| 2025-12-09 | 20.68 | 20.75 | -0.09 | -0.43% | 20.64 | 21.00 | 190306 | 39570 | 2.41% |
| 2025-12-08 | 20.47 | 20.84 | 0.22 | 1.07% | 20.46 | 20.97 | 257370 | 53369 | 3.26% |
| 2025-12-05 | 20.35 | 20.62 | 0.24 | 1.18% | 20.18 | 20.66 | 199260 | 40913 | 2.52% |
| 2025-12-04 | 20.27 | 20.38 | 0.00 | 0.00% | 20.13 | 20.56 | 193666 | 39395 | 2.45% |
| 2025-12-03 | 20.73 | 20.38 | -0.35 | -1.69% | 20.25 | 20.80 | 263191 | 53749 | 3.34% |
| 2025-12-02 | 21.40 | 20.73 | -0.63 | -2.95% | 20.72 | 21.40 | 319028 | 66783 | 4.04% |
| 2025-12-01 | 21.30 | 21.36 | -0.36 | -1.66% | 21.17 | 21.67 | 353848 | 75690 | 4.48% |
| 2025-11-28 | 21.66 | 21.72 | -0.28 | -1.27% | 21.26 | 21.99 | 421264 | 90650 | 5.34% |
| 2025-11-27 | 22.30 | 22.00 | -0.78 | -3.42% | 21.90 | 23.30 | 651777 | 146823 | 8.26% |
| 2025-11-26 | 21.45 | 22.78 | 1.20 | 5.56% | 20.95 | 23.65 | 978516 | 216904 | 12.40% |
| 2025-11-25 | 21.32 | 21.58 | 0.43 | 2.03% | 20.40 | 21.93 | 685028 | 146035 | 8.68% |
| 2025-11-24 | 20.81 | 21.15 | 1.08 | 5.38% | 20.30 | 21.35 | 606356 | 127574 | 7.68% |
| 2025-11-21 | 19.60 | 20.07 | 0.26 | 1.31% | 19.41 | 20.54 | 437715 | 87576 | 5.55% |
| 2025-11-20 | 19.70 | 19.81 | 0.07 | 0.35% | 19.66 | 20.18 | 214912 | 42693 | 2.72% |
| 2025-11-19 | 19.59 | 19.74 | -0.05 | -0.25% | 19.40 | 20.33 | 274793 | 54511 | 3.48% |
| 2025-11-18 | 19.31 | 19.79 | 0.40 | 2.06% | 19.19 | 20.38 | 369871 | 73635 | 4.69% |
| 2025-11-17 | 19.98 | 19.39 | -0.69 | -3.44% | 19.31 | 19.98 | 317616 | 62027 | 4.02% |
| 2025-11-14 | 20.20 | 20.08 | -0.24 | -1.18% | 20.03 | 20.49 | 182076 | 36844 | 2.31% |
| 2025-11-13 | 20.32 | 20.32 | 0.06 | 0.30% | 20.25 | 20.57 | 193258 | 39373 | 2.45% |
| 2025-11-12 | 20.46 | 20.26 | -0.89 | -4.21% | 20.22 | 20.65 | 303146 | 61823 | 3.84% |
| 2025-11-11 | 20.38 | 21.15 | 0.78 | 3.83% | 19.97 | 22.36 | 647420 | 135729 | 8.20% |
| 2025-11-10 | 21.00 | 20.37 | -0.85 | -4.01% | 20.26 | 21.10 | 391736 | 80247 | 4.96% |
| 2025-11-07 | 21.80 | 21.22 | -0.60 | -2.75% | 21.18 | 21.80 | 285313 | 60890 | 3.62% |
| 2025-11-06 | 21.12 | 21.82 | 0.69 | 3.27% | 21.12 | 22.15 | 424840 | 92047 | 5.38% |
| 2025-11-05 | 20.80 | 21.13 | -0.14 | -0.66% | 20.70 | 21.35 | 212344 | 44734 | 2.69% |
| 2025-11-04 | 21.41 | 21.27 | -0.13 | -0.61% | 21.22 | 21.55 | 220777 | 47063 | 2.80% |
| 2025-11-03 | 22.13 | 21.40 | -1.16 | -5.14% | 21.01 | 22.13 | 478786 | 102374 | 6.07% |
| 2025-10-31 | 22.94 | 22.56 | -0.37 | -1.61% | 21.86 | 22.98 | 364094 | 82382 | 4.61% |
| 2025-10-30 | 22.70 | 22.93 | 0.27 | 1.19% | 22.34 | 23.19 | 495522 | 112858 | 6.28% |
| 2025-10-29 | 22.80 | 22.66 | 0.01 | 0.04% | 22.33 | 22.80 | 402576 | 90662 | 5.10% |
| 2025-10-28 | 23.55 | 22.65 | -1.05 | -4.43% | 22.61 | 23.55 | 608546 | 139134 | 7.71% |
| 2025-10-27 | 23.90 | 23.70 | -0.12 | -0.50% | 23.50 | 24.27 | 546171 | 130036 | 6.92% |