| 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 | 18.75 | 0.29 | 1.57% | 18.21 | 18.93 | 162992 | 30132 | 1.67% |
| 2026-02-02 | 19.08 | 18.46 | -0.72 | -3.75% | 18.45 | 19.25 | 130834 | 24607 | 1.34% |
| 2026-01-30 | 19.28 | 19.18 | -0.13 | -0.67% | 18.75 | 19.45 | 111892 | 21363 | 1.14% |
| 2026-01-29 | 19.10 | 19.31 | 0.24 | 1.26% | 18.92 | 19.94 | 174740 | 34081 | 1.79% |
| 2026-01-28 | 19.45 | 19.07 | -0.36 | -1.85% | 18.98 | 19.52 | 112310 | 21481 | 1.15% |
| 2026-01-27 | 19.57 | 19.43 | -0.21 | -1.07% | 18.96 | 19.66 | 124064 | 23898 | 1.27% |
| 2026-01-26 | 20.58 | 19.64 | -0.85 | -4.15% | 19.40 | 20.69 | 231510 | 46032 | 2.37% |
| 2026-01-23 | 19.99 | 20.49 | 0.52 | 2.60% | 19.99 | 20.64 | 242988 | 49537 | 2.49% |
| 2026-01-22 | 20.35 | 19.97 | -0.31 | -1.53% | 19.91 | 20.48 | 153359 | 30773 | 1.57% |
| 2026-01-21 | 19.95 | 20.28 | 0.21 | 1.05% | 19.90 | 20.59 | 138189 | 28101 | 1.41% |
| 2026-01-20 | 20.29 | 20.07 | -0.22 | -1.08% | 19.87 | 20.48 | 131113 | 26334 | 1.34% |
| 2026-01-19 | 20.46 | 20.29 | 0.00 | 0.00% | 20.24 | 20.68 | 169623 | 34611 | 1.74% |
| 2026-01-16 | 19.67 | 20.29 | 0.69 | 3.52% | 19.57 | 20.58 | 303741 | 61156 | 3.11% |
| 2026-01-15 | 19.55 | 19.60 | 0.03 | 0.15% | 19.42 | 19.79 | 89063 | 17460 | 0.91% |
| 2026-01-14 | 19.94 | 19.57 | -0.37 | -1.86% | 19.42 | 20.08 | 163044 | 32236 | 1.67% |
| 2026-01-13 | 20.20 | 19.94 | -0.24 | -1.19% | 19.82 | 20.36 | 146398 | 29330 | 1.50% |
| 2026-01-12 | 20.29 | 20.18 | -0.12 | -0.59% | 20.05 | 20.40 | 147742 | 29799 | 1.51% |
| 2026-01-09 | 20.37 | 20.30 | -0.15 | -0.73% | 20.15 | 20.83 | 162079 | 33083 | 1.66% |
| 2026-01-08 | 19.82 | 20.45 | 0.53 | 2.66% | 19.81 | 20.60 | 181183 | 36742 | 1.85% |
| 2026-01-07 | 20.00 | 19.92 | -0.20 | -0.99% | 19.88 | 20.13 | 136173 | 27201 | 1.39% |
| 2026-01-06 | 20.11 | 20.12 | -0.15 | -0.74% | 20.00 | 20.35 | 160655 | 32374 | 1.64% |
| 2026-01-05 | 20.07 | 20.27 | 0.17 | 0.85% | 19.88 | 20.36 | 170120 | 34208 | 1.74% |
| 2025-12-31 | 20.16 | 20.10 | 0.23 | 1.16% | 19.87 | 20.38 | 212243 | 42682 | 2.17% |
| 2025-12-30 | 19.12 | 19.87 | 0.66 | 3.44% | 19.09 | 20.06 | 192920 | 37904 | 1.97% |
| 2025-12-29 | 19.37 | 19.21 | -0.18 | -0.93% | 19.18 | 19.58 | 96307 | 18636 | 0.99% |
| 2025-12-26 | 19.24 | 19.39 | 0.13 | 0.67% | 19.15 | 19.75 | 141153 | 27537 | 1.44% |
| 2025-12-25 | 18.95 | 19.26 | 0.31 | 1.64% | 18.89 | 19.46 | 179219 | 34352 | 1.83% |
| 2025-12-24 | 18.60 | 18.95 | 0.28 | 1.50% | 18.55 | 19.09 | 99682 | 18818 | 1.02% |
| 2025-12-23 | 18.54 | 18.67 | 0.13 | 0.70% | 18.49 | 18.89 | 87635 | 16393 | 0.90% |
| 2025-12-22 | 18.52 | 18.54 | -0.35 | -1.85% | 18.20 | 18.67 | 170146 | 31331 | 1.74% |
| 2025-12-19 | 18.65 | 18.89 | 0.24 | 1.29% | 18.65 | 19.17 | 93605 | 17748 | 0.96% |
| 2025-12-18 | 18.56 | 18.65 | -0.03 | -0.16% | 18.50 | 18.88 | 83449 | 15620 | 0.85% |
| 2025-12-17 | 18.80 | 18.68 | -0.12 | -0.64% | 18.34 | 18.99 | 117659 | 21921 | 1.20% |
| 2025-12-16 | 19.23 | 18.80 | -0.30 | -1.57% | 18.65 | 19.25 | 74595 | 14024 | 0.76% |
| 2025-12-15 | 19.01 | 19.10 | -0.04 | -0.21% | 18.95 | 19.22 | 93667 | 17864 | 0.96% |
| 2025-12-12 | 18.99 | 19.14 | 0.09 | 0.47% | 18.82 | 19.24 | 87110 | 16621 | 0.89% |
| 2025-12-11 | 19.21 | 19.05 | -0.15 | -0.78% | 19.01 | 19.38 | 99477 | 19085 | 1.02% |
| 2025-12-10 | 19.21 | 19.20 | -0.11 | -0.57% | 18.95 | 19.31 | 104575 | 20010 | 1.07% |
| 2025-12-09 | 19.41 | 19.31 | -0.14 | -0.72% | 19.24 | 19.67 | 90461 | 17587 | 0.93% |
| 2025-12-08 | 19.75 | 19.45 | -0.18 | -0.92% | 19.38 | 19.75 | 143572 | 28026 | 1.47% |
| 2025-12-05 | 19.21 | 19.63 | 0.30 | 1.55% | 19.06 | 19.69 | 116080 | 22595 | 1.19% |
| 2025-12-04 | 18.99 | 19.33 | 0.43 | 2.28% | 18.81 | 19.38 | 112422 | 21564 | 1.15% |
| 2025-12-03 | 19.05 | 18.90 | -0.14 | -0.74% | 18.72 | 19.15 | 104343 | 19707 | 1.07% |
| 2025-12-02 | 19.25 | 19.04 | -0.21 | -1.09% | 19.01 | 19.25 | 101773 | 19441 | 1.04% |
| 2025-12-01 | 19.23 | 19.25 | 0.03 | 0.16% | 18.93 | 19.43 | 139403 | 26707 | 1.43% |
| 2025-11-28 | 19.40 | 19.22 | -0.18 | -0.93% | 19.00 | 19.47 | 107722 | 20685 | 1.10% |
| 2025-11-27 | 19.46 | 19.40 | -0.08 | -0.41% | 19.35 | 19.79 | 152141 | 29649 | 1.56% |
| 2025-11-26 | 19.20 | 19.48 | 0.21 | 1.09% | 19.03 | 19.70 | 107051 | 20822 | 1.10% |
| 2025-11-25 | 19.29 | 19.27 | 0.18 | 0.94% | 19.14 | 19.64 | 101451 | 19704 | 1.04% |
| 2025-11-24 | 19.39 | 19.09 | -0.02 | -0.10% | 18.70 | 19.39 | 98318 | 18720 | 1.01% |
| 2025-11-21 | 19.19 | 19.11 | -0.26 | -1.34% | 18.92 | 19.47 | 125448 | 24037 | 1.28% |
| 2025-11-20 | 19.61 | 19.37 | -0.13 | -0.67% | 19.16 | 19.70 | 97773 | 18901 | 1.00% |
| 2025-11-19 | 19.49 | 19.50 | 0.03 | 0.15% | 19.33 | 19.63 | 97622 | 19001 | 1.00% |
| 2025-11-18 | 19.40 | 19.47 | -0.02 | -0.10% | 19.33 | 19.61 | 96354 | 18744 | 0.99% |
| 2025-11-17 | 19.90 | 19.49 | -0.61 | -3.03% | 19.40 | 20.01 | 216049 | 42364 | 2.21% |
| 2025-11-14 | 20.06 | 20.10 | -0.08 | -0.40% | 19.98 | 20.42 | 95755 | 19335 | 0.98% |
| 2025-11-13 | 20.16 | 20.18 | 0.04 | 0.20% | 20.04 | 20.44 | 118022 | 23843 | 1.21% |
| 2025-11-12 | 20.37 | 20.14 | -0.34 | -1.66% | 19.98 | 20.46 | 110284 | 22243 | 1.13% |
| 2025-11-11 | 20.76 | 20.48 | -0.20 | -0.97% | 20.17 | 20.81 | 154712 | 31666 | 1.58% |
| 2025-11-10 | 21.40 | 20.68 | -0.77 | -3.59% | 20.58 | 21.43 | 203234 | 42426 | 2.08% |
| 2025-11-07 | 22.29 | 21.45 | -0.93 | -4.16% | 21.36 | 22.30 | 229735 | 49580 | 2.35% |
| 2025-11-06 | 21.75 | 22.38 | 0.68 | 3.13% | 21.36 | 22.56 | 215162 | 47372 | 2.20% |
| 2025-11-05 | 20.77 | 21.70 | 0.58 | 2.75% | 20.70 | 21.90 | 196166 | 42238 | 2.01% |
| 2025-11-04 | 21.95 | 21.12 | -0.72 | -3.30% | 20.88 | 22.25 | 209334 | 44557 | 2.14% |
| 2025-11-03 | 22.75 | 21.84 | -0.76 | -3.36% | 21.30 | 22.88 | 311252 | 68328 | 3.18% |
| 2025-10-31 | 22.20 | 22.60 | 0.74 | 3.39% | 21.86 | 23.27 | 306442 | 69661 | 3.14% |
| 2025-10-30 | 22.95 | 21.86 | -0.77 | -3.40% | 21.76 | 23.20 | 284941 | 63353 | 2.92% |
| 2025-10-29 | 22.22 | 22.63 | 0.33 | 1.48% | 22.15 | 22.90 | 170230 | 38553 | 1.74% |
| 2025-10-28 | 22.38 | 22.30 | -0.08 | -0.36% | 22.01 | 22.77 | 168766 | 37833 | 1.73% |
| 2025-10-27 | 23.20 | 22.38 | -0.29 | -1.28% | 21.96 | 23.23 | 250698 | 56370 | 2.57% |