| 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 | 20.63 | 20.55 | 0.15 | 0.74% | 20.15 | 20.77 | 40458 | 8287 | 2.21% |
| 2026-02-02 | 21.60 | 20.40 | -1.19 | -5.51% | 20.36 | 21.68 | 70244 | 14673 | 3.84% |
| 2026-01-30 | 21.45 | 21.59 | 0.28 | 1.31% | 20.21 | 21.66 | 89457 | 18775 | 4.90% |
| 2026-01-29 | 21.79 | 21.31 | -0.49 | -2.25% | 21.11 | 21.79 | 40689 | 8713 | 2.23% |
| 2026-01-28 | 21.44 | 21.80 | 0.13 | 0.60% | 21.28 | 21.98 | 47366 | 10232 | 2.59% |
| 2026-01-27 | 21.45 | 21.67 | 0.18 | 0.84% | 21.06 | 21.76 | 45459 | 9729 | 2.49% |
| 2026-01-26 | 21.24 | 21.49 | 0.25 | 1.18% | 21.10 | 21.80 | 52193 | 11191 | 2.86% |
| 2026-01-23 | 21.43 | 21.24 | -0.16 | -0.75% | 21.02 | 21.43 | 48466 | 10283 | 2.65% |
| 2026-01-22 | 21.71 | 21.40 | -0.31 | -1.43% | 21.32 | 21.74 | 52380 | 11251 | 2.87% |
| 2026-01-21 | 21.41 | 21.71 | 0.12 | 0.56% | 21.27 | 21.79 | 46757 | 10064 | 2.56% |
| 2026-01-20 | 21.11 | 21.59 | 0.43 | 2.03% | 21.05 | 21.60 | 64269 | 13719 | 3.52% |
| 2026-01-19 | 20.58 | 21.16 | 0.40 | 1.93% | 20.33 | 21.28 | 61010 | 12766 | 3.34% |
| 2026-01-16 | 20.69 | 20.76 | 0.04 | 0.19% | 20.15 | 20.83 | 63414 | 13007 | 3.47% |
| 2026-01-15 | 19.96 | 20.72 | 0.64 | 3.19% | 19.86 | 21.10 | 74698 | 15424 | 4.09% |
| 2026-01-14 | 19.72 | 20.08 | 0.30 | 1.52% | 19.67 | 20.25 | 58066 | 11607 | 3.18% |
| 2026-01-13 | 19.57 | 19.78 | 0.27 | 1.38% | 19.33 | 20.28 | 84764 | 16900 | 4.64% |
| 2026-01-12 | 19.69 | 19.51 | 0.01 | 0.05% | 19.33 | 19.69 | 40529 | 7890 | 2.22% |
| 2026-01-09 | 19.44 | 19.50 | 0.05 | 0.26% | 19.19 | 19.51 | 40167 | 7769 | 2.20% |
| 2026-01-08 | 19.26 | 19.45 | 0.09 | 0.46% | 19.20 | 19.53 | 38418 | 7450 | 2.10% |
| 2026-01-07 | 19.40 | 19.36 | 0.00 | 0.00% | 19.12 | 19.49 | 40872 | 7880 | 2.24% |
| 2026-01-06 | 19.38 | 19.36 | -0.02 | -0.10% | 19.20 | 19.46 | 45237 | 8738 | 2.48% |
| 2026-01-05 | 18.96 | 19.38 | 0.52 | 2.76% | 18.90 | 19.45 | 56835 | 10943 | 3.11% |
| 2025-12-31 | 18.84 | 18.86 | -0.04 | -0.21% | 18.60 | 19.00 | 32381 | 6089 | 1.77% |
| 2025-12-30 | 19.10 | 18.90 | -0.17 | -0.89% | 18.78 | 19.23 | 43335 | 8225 | 2.37% |
| 2025-12-29 | 19.33 | 19.07 | -0.26 | -1.35% | 18.96 | 19.40 | 47349 | 9067 | 2.59% |
| 2025-12-26 | 19.60 | 19.33 | -0.26 | -1.33% | 19.26 | 19.69 | 53344 | 10346 | 2.92% |
| 2025-12-25 | 19.51 | 19.59 | 0.17 | 0.88% | 19.18 | 19.65 | 81118 | 15776 | 4.44% |
| 2025-12-24 | 19.20 | 19.42 | 0.40 | 2.10% | 18.80 | 19.88 | 118864 | 23116 | 6.50% |
| 2025-12-23 | 19.30 | 19.02 | -1.14 | -5.65% | 18.81 | 19.87 | 163668 | 31436 | 8.96% |
| 2025-12-22 | 21.41 | 20.16 | -2.24 | -10.00% | 20.16 | 21.96 | 132129 | 27322 | 7.23% |
| 2025-12-19 | 20.80 | 22.40 | 2.04 | 10.02% | 20.08 | 22.40 | 279844 | 60459 | 15.31% |
| 2025-12-18 | 20.36 | 20.36 | 1.85 | 9.99% | 19.50 | 20.36 | 142657 | 28938 | 7.81% |
| 2025-12-17 | 17.01 | 18.51 | 1.68 | 9.98% | 16.93 | 18.51 | 58449 | 10436 | 3.20% |
| 2025-12-16 | 17.05 | 16.83 | -0.32 | -1.87% | 16.71 | 17.20 | 14277 | 2411 | 0.78% |
| 2025-12-15 | 17.01 | 17.15 | 0.01 | 0.06% | 17.00 | 17.28 | 12195 | 2090 | 0.67% |
| 2025-12-12 | 17.38 | 17.14 | -0.16 | -0.92% | 17.12 | 17.45 | 12971 | 2240 | 0.71% |
| 2025-12-11 | 17.58 | 17.30 | -0.21 | -1.20% | 17.30 | 17.60 | 16168 | 2812 | 0.88% |
| 2025-12-10 | 17.97 | 17.51 | -0.27 | -1.52% | 17.49 | 17.97 | 13303 | 2341 | 0.73% |
| 2025-12-09 | 17.94 | 17.78 | -0.18 | -1.00% | 17.74 | 18.02 | 8443 | 1509 | 0.46% |
| 2025-12-08 | 18.07 | 17.96 | -0.11 | -0.61% | 17.92 | 18.20 | 10301 | 1855 | 0.56% |
| 2025-12-05 | 17.78 | 18.07 | 0.31 | 1.75% | 17.70 | 18.12 | 11645 | 2084 | 0.64% |
| 2025-12-04 | 18.00 | 17.76 | -0.23 | -1.28% | 17.66 | 18.13 | 12608 | 2248 | 0.69% |
| 2025-12-03 | 18.33 | 17.99 | -0.18 | -0.99% | 17.93 | 18.35 | 11700 | 2115 | 0.64% |
| 2025-12-02 | 18.18 | 18.17 | -0.03 | -0.16% | 18.12 | 18.37 | 12997 | 2367 | 0.71% |
| 2025-12-01 | 18.50 | 18.20 | 0.00 | 0.00% | 18.17 | 18.55 | 18403 | 3375 | 1.01% |
| 2025-11-28 | 18.08 | 18.20 | 0.09 | 0.50% | 17.96 | 18.29 | 9583 | 1739 | 0.52% |
| 2025-11-27 | 17.90 | 18.11 | 0.20 | 1.12% | 17.90 | 18.40 | 11269 | 2046 | 0.62% |
| 2025-11-26 | 18.10 | 17.91 | -0.23 | -1.27% | 17.84 | 18.30 | 10406 | 1878 | 0.57% |
| 2025-11-25 | 18.29 | 18.14 | 0.17 | 0.95% | 18.04 | 18.37 | 11675 | 2130 | 0.64% |
| 2025-11-24 | 17.80 | 17.97 | 0.27 | 1.53% | 17.60 | 18.16 | 16480 | 2958 | 0.90% |
| 2025-11-21 | 18.40 | 17.70 | -0.90 | -4.84% | 17.60 | 18.68 | 26415 | 4759 | 1.45% |
| 2025-11-20 | 18.84 | 18.60 | -0.33 | -1.74% | 18.56 | 19.13 | 18921 | 3559 | 1.04% |
| 2025-11-19 | 19.06 | 18.93 | -0.09 | -0.47% | 18.79 | 19.32 | 21115 | 4011 | 1.16% |
| 2025-11-18 | 19.51 | 19.02 | -0.50 | -2.56% | 18.88 | 19.70 | 26088 | 4994 | 1.43% |
| 2025-11-17 | 19.49 | 19.52 | 0.05 | 0.26% | 19.29 | 19.80 | 19882 | 3879 | 1.09% |
| 2025-11-14 | 19.53 | 19.47 | -0.12 | -0.61% | 19.45 | 19.69 | 23421 | 4583 | 1.28% |
| 2025-11-13 | 19.30 | 19.59 | 0.36 | 1.87% | 19.22 | 19.67 | 27224 | 5308 | 1.49% |
| 2025-11-12 | 19.46 | 19.23 | -0.22 | -1.13% | 19.18 | 19.59 | 20348 | 3922 | 1.11% |
| 2025-11-11 | 19.62 | 19.45 | -0.19 | -0.97% | 19.37 | 19.71 | 19011 | 3697 | 1.04% |
| 2025-11-10 | 19.39 | 19.64 | 0.24 | 1.24% | 19.28 | 19.76 | 35998 | 7038 | 1.97% |
| 2025-11-07 | 19.16 | 19.40 | 0.15 | 0.78% | 19.16 | 19.42 | 29452 | 5685 | 1.61% |
| 2025-11-06 | 19.29 | 19.25 | -0.23 | -1.18% | 19.14 | 19.35 | 26270 | 5052 | 1.44% |
| 2025-11-05 | 19.39 | 19.48 | -0.44 | -2.21% | 19.12 | 19.48 | 47151 | 9080 | 2.58% |
| 2025-11-04 | 19.48 | 19.92 | 0.45 | 2.31% | 19.06 | 20.53 | 62311 | 12250 | 3.41% |
| 2025-11-03 | 19.68 | 19.47 | -0.22 | -1.12% | 19.23 | 19.97 | 47952 | 9430 | 2.62% |
| 2025-10-31 | 19.43 | 19.69 | 0.07 | 0.36% | 19.17 | 19.92 | 35292 | 6917 | 1.93% |
| 2025-10-30 | 19.78 | 19.62 | -0.30 | -1.51% | 19.07 | 19.78 | 48934 | 9500 | 2.68% |
| 2025-10-29 | 19.68 | 19.92 | -0.22 | -1.09% | 19.42 | 20.07 | 83226 | 16447 | 4.55% |
| 2025-10-28 | 19.00 | 20.14 | 1.02 | 5.33% | 18.85 | 20.20 | 103788 | 20427 | 5.68% |
| 2025-10-27 | 19.36 | 19.12 | -0.65 | -3.29% | 18.83 | 19.63 | 71431 | 13565 | 3.91% |