| 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 | 18.60 | 18.76 | 0.39 | 2.12% | 18.41 | 18.78 | 155885 | 29027 | 0.49% |
| 2026-02-02 | 19.06 | 18.37 | -0.86 | -4.47% | 18.36 | 19.07 | 269035 | 49995 | 0.85% |
| 2026-01-30 | 19.05 | 19.23 | 0.18 | 0.94% | 18.81 | 19.23 | 254383 | 48484 | 0.81% |
| 2026-01-29 | 19.39 | 19.05 | -0.25 | -1.30% | 18.71 | 19.45 | 366120 | 69631 | 1.16% |
| 2026-01-28 | 19.79 | 19.30 | -0.50 | -2.53% | 19.25 | 19.86 | 293863 | 57080 | 0.93% |
| 2026-01-27 | 20.18 | 19.80 | -0.40 | -1.98% | 19.75 | 20.28 | 201886 | 40356 | 0.64% |
| 2026-01-26 | 20.54 | 20.20 | -0.34 | -1.66% | 20.19 | 20.70 | 190105 | 38738 | 0.60% |
| 2026-01-23 | 20.75 | 20.54 | -0.13 | -0.63% | 20.41 | 20.75 | 149273 | 30725 | 0.47% |
| 2026-01-22 | 20.65 | 20.67 | 0.02 | 0.10% | 20.56 | 20.88 | 134509 | 27816 | 0.43% |
| 2026-01-21 | 20.64 | 20.65 | -0.03 | -0.15% | 20.52 | 20.85 | 160784 | 33205 | 0.51% |
| 2026-01-20 | 20.39 | 20.68 | 0.29 | 1.42% | 20.35 | 20.70 | 187353 | 38603 | 0.59% |
| 2026-01-19 | 20.25 | 20.39 | 0.08 | 0.39% | 20.21 | 20.45 | 135989 | 27657 | 0.43% |
| 2026-01-16 | 20.13 | 20.31 | 0.29 | 1.45% | 20.02 | 20.42 | 167629 | 33923 | 0.53% |
| 2026-01-15 | 20.00 | 20.02 | 0.02 | 0.10% | 19.94 | 20.18 | 114413 | 22934 | 0.36% |
| 2026-01-14 | 20.15 | 20.00 | -0.11 | -0.55% | 19.89 | 20.26 | 154516 | 31032 | 0.49% |
| 2026-01-13 | 20.25 | 20.11 | -0.12 | -0.59% | 20.03 | 20.42 | 127791 | 25802 | 0.41% |
| 2026-01-12 | 20.35 | 20.23 | -0.12 | -0.59% | 20.09 | 20.40 | 132471 | 26735 | 0.42% |
| 2026-01-09 | 20.43 | 20.35 | -0.07 | -0.34% | 20.29 | 20.56 | 101347 | 20687 | 0.32% |
| 2026-01-08 | 20.70 | 20.42 | -0.32 | -1.54% | 20.26 | 20.70 | 132917 | 27109 | 0.42% |
| 2026-01-07 | 20.79 | 20.74 | -0.01 | -0.05% | 20.31 | 20.82 | 166648 | 34343 | 0.53% |
| 2026-01-06 | 20.16 | 20.75 | 0.59 | 2.93% | 20.11 | 20.78 | 196509 | 40268 | 0.62% |
| 2026-01-05 | 20.09 | 20.16 | 0.16 | 0.80% | 19.90 | 20.16 | 146992 | 29494 | 0.47% |
| 2025-12-31 | 20.18 | 20.00 | -0.08 | -0.40% | 19.95 | 20.19 | 72748 | 14584 | 0.23% |
| 2025-12-30 | 19.76 | 20.08 | 0.22 | 1.11% | 19.58 | 20.12 | 139152 | 27754 | 0.44% |
| 2025-12-29 | 19.95 | 19.86 | -0.02 | -0.10% | 19.75 | 20.03 | 82314 | 16353 | 0.26% |
| 2025-12-26 | 20.06 | 19.88 | -0.15 | -0.75% | 19.85 | 20.20 | 76372 | 15247 | 0.24% |
| 2025-12-25 | 20.06 | 20.03 | -0.05 | -0.25% | 19.97 | 20.13 | 64717 | 12962 | 0.21% |
| 2025-12-24 | 20.02 | 20.08 | 0.00 | 0.00% | 19.79 | 20.12 | 98220 | 19602 | 0.31% |
| 2025-12-23 | 20.21 | 20.08 | -0.13 | -0.64% | 20.00 | 20.21 | 76664 | 15419 | 0.24% |
| 2025-12-22 | 20.05 | 20.21 | 0.27 | 1.35% | 19.96 | 20.28 | 143154 | 28872 | 0.45% |
| 2025-12-19 | 19.81 | 19.94 | 0.08 | 0.40% | 19.77 | 20.04 | 82784 | 16514 | 0.26% |
| 2025-12-18 | 19.81 | 19.86 | -0.03 | -0.15% | 19.64 | 19.89 | 67506 | 13371 | 0.21% |
| 2025-12-17 | 19.61 | 19.89 | 0.26 | 1.32% | 19.60 | 19.94 | 91987 | 18194 | 0.29% |
| 2025-12-16 | 19.91 | 19.63 | -0.26 | -1.31% | 19.57 | 19.99 | 87548 | 17261 | 0.28% |
| 2025-12-15 | 19.91 | 19.89 | -0.11 | -0.55% | 19.51 | 19.99 | 142298 | 28121 | 0.45% |
| 2025-12-12 | 19.75 | 20.00 | 0.26 | 1.32% | 19.43 | 20.00 | 275856 | 54681 | 0.87% |
| 2025-12-11 | 19.80 | 19.74 | -0.01 | -0.05% | 19.64 | 20.00 | 118733 | 23468 | 0.38% |
| 2025-12-10 | 19.54 | 19.75 | 0.17 | 0.87% | 19.51 | 19.78 | 70709 | 13910 | 0.22% |
| 2025-12-09 | 19.75 | 19.58 | -0.17 | -0.86% | 19.56 | 19.90 | 66377 | 13063 | 0.21% |
| 2025-12-08 | 20.00 | 19.75 | -0.25 | -1.25% | 19.65 | 20.04 | 90110 | 17796 | 0.29% |
| 2025-12-05 | 19.90 | 20.00 | 0.05 | 0.25% | 19.77 | 20.02 | 83287 | 16571 | 0.26% |
| 2025-12-04 | 19.95 | 19.95 | -0.01 | -0.05% | 19.82 | 20.07 | 92363 | 18439 | 0.29% |
| 2025-12-03 | 19.68 | 19.96 | 0.30 | 1.53% | 19.59 | 19.99 | 139732 | 27804 | 0.44% |
| 2025-12-02 | 19.57 | 19.66 | 0.09 | 0.46% | 19.51 | 19.77 | 88774 | 17437 | 0.28% |
| 2025-12-01 | 19.45 | 19.57 | 0.15 | 0.77% | 19.39 | 19.63 | 119031 | 23230 | 0.38% |
| 2025-11-28 | 19.30 | 19.42 | 0.12 | 0.62% | 19.16 | 19.43 | 81867 | 15823 | 0.26% |
| 2025-11-27 | 19.41 | 19.30 | -0.10 | -0.52% | 19.28 | 19.58 | 92118 | 17908 | 0.29% |
| 2025-11-26 | 19.41 | 19.40 | 0.06 | 0.31% | 19.35 | 19.55 | 84284 | 16398 | 0.27% |
| 2025-11-25 | 19.43 | 19.34 | -0.01 | -0.05% | 19.29 | 19.51 | 111006 | 21529 | 0.35% |
| 2025-11-24 | 19.56 | 19.35 | -0.09 | -0.46% | 19.26 | 19.59 | 129488 | 25060 | 0.41% |
| 2025-11-21 | 19.71 | 19.44 | -0.37 | -1.87% | 19.38 | 19.75 | 150798 | 29462 | 0.48% |
| 2025-11-20 | 20.12 | 19.81 | -0.25 | -1.25% | 19.78 | 20.17 | 95956 | 19133 | 0.30% |
| 2025-11-19 | 20.09 | 20.06 | -0.03 | -0.15% | 19.96 | 20.27 | 78150 | 15695 | 0.25% |
| 2025-11-18 | 20.20 | 20.09 | -0.13 | -0.64% | 20.01 | 20.48 | 93325 | 18838 | 0.30% |
| 2025-11-17 | 20.50 | 20.22 | -0.36 | -1.75% | 20.17 | 20.57 | 128586 | 26144 | 0.41% |
| 2025-11-14 | 20.91 | 20.58 | -0.33 | -1.58% | 20.58 | 21.00 | 119109 | 24725 | 0.38% |
| 2025-11-13 | 20.67 | 20.91 | 0.23 | 1.11% | 20.55 | 20.98 | 152509 | 31762 | 0.48% |
| 2025-11-12 | 20.67 | 20.68 | 0.02 | 0.10% | 20.54 | 20.81 | 113150 | 23414 | 0.36% |
| 2025-11-11 | 20.82 | 20.66 | -0.15 | -0.72% | 20.54 | 20.88 | 106906 | 22094 | 0.34% |
| 2025-11-10 | 20.71 | 20.81 | 0.18 | 0.87% | 20.56 | 20.86 | 132839 | 27546 | 0.42% |
| 2025-11-07 | 20.58 | 20.63 | 0.01 | 0.05% | 20.41 | 20.79 | 128736 | 26592 | 0.41% |
| 2025-11-06 | 20.03 | 20.62 | 0.68 | 3.41% | 20.01 | 20.74 | 237072 | 48635 | 0.75% |
| 2025-11-05 | 19.95 | 19.94 | -0.16 | -0.80% | 19.79 | 20.06 | 123403 | 24601 | 0.39% |
| 2025-11-04 | 20.16 | 20.10 | -0.05 | -0.25% | 19.88 | 20.34 | 159054 | 31987 | 0.50% |
| 2025-11-03 | 20.42 | 20.15 | -0.27 | -1.32% | 19.94 | 20.55 | 196550 | 39631 | 0.62% |
| 2025-10-31 | 20.70 | 20.42 | -0.23 | -1.11% | 20.41 | 20.70 | 152575 | 31329 | 0.48% |
| 2025-10-30 | 20.28 | 20.65 | 0.74 | 3.72% | 20.28 | 21.08 | 331834 | 68674 | 1.05% |
| 2025-10-29 | 19.66 | 19.91 | 0.22 | 1.12% | 19.57 | 19.92 | 98237 | 19419 | 0.31% |
| 2025-10-28 | 19.90 | 19.69 | -0.18 | -0.91% | 19.67 | 19.92 | 94344 | 18644 | 0.30% |
| 2025-10-27 | 19.86 | 19.87 | 0.01 | 0.05% | 19.72 | 19.99 | 125288 | 24906 | 0.40% |