| 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 | 20.38 | 20.64 | 0.25 | 1.23% | 20.38 | 20.76 | 9544 | 1966 | 0.73% |
| 2026-02-02 | 20.70 | 20.39 | -0.25 | -1.21% | 20.29 | 20.90 | 14627 | 3024 | 1.13% |
| 2026-01-30 | 20.20 | 20.64 | 0.19 | 0.93% | 20.11 | 20.75 | 10968 | 2239 | 0.84% |
| 2026-01-29 | 20.29 | 20.45 | 0.22 | 1.09% | 20.08 | 20.76 | 14270 | 2923 | 1.10% |
| 2026-01-28 | 20.68 | 20.23 | -0.55 | -2.65% | 20.20 | 20.90 | 14334 | 2931 | 1.10% |
| 2026-01-27 | 20.89 | 20.78 | -0.18 | -0.86% | 20.48 | 20.98 | 14048 | 2905 | 1.08% |
| 2026-01-26 | 20.98 | 20.96 | 0.06 | 0.29% | 20.65 | 20.99 | 14250 | 2972 | 1.10% |
| 2026-01-23 | 20.80 | 20.90 | 0.16 | 0.77% | 20.60 | 21.03 | 15878 | 3297 | 1.22% |
| 2026-01-22 | 20.63 | 20.74 | -0.02 | -0.10% | 20.11 | 20.90 | 23374 | 4816 | 1.80% |
| 2026-01-21 | 20.90 | 20.76 | -0.23 | -1.10% | 20.68 | 21.07 | 17053 | 3554 | 1.31% |
| 2026-01-20 | 21.50 | 20.99 | -0.50 | -2.33% | 20.83 | 21.52 | 27562 | 5824 | 2.12% |
| 2026-01-19 | 22.34 | 21.49 | -1.07 | -4.74% | 21.43 | 22.34 | 65279 | 14090 | 5.02% |
| 2026-01-16 | 21.72 | 22.56 | 1.07 | 4.98% | 21.72 | 22.56 | 60416 | 13554 | 4.65% |
| 2026-01-15 | 21.03 | 21.49 | 0.59 | 2.82% | 20.90 | 21.49 | 21060 | 4485 | 1.62% |
| 2026-01-14 | 20.55 | 20.90 | 0.19 | 0.92% | 20.50 | 21.18 | 16460 | 3430 | 1.27% |
| 2026-01-13 | 21.02 | 20.71 | -0.34 | -1.62% | 20.70 | 21.24 | 16297 | 3404 | 1.25% |
| 2026-01-12 | 20.87 | 21.05 | 0.24 | 1.15% | 20.87 | 21.71 | 22749 | 4849 | 1.75% |
| 2026-01-09 | 20.73 | 20.81 | 0.07 | 0.34% | 20.53 | 20.86 | 13789 | 2859 | 1.06% |
| 2026-01-08 | 19.99 | 20.74 | 0.82 | 4.12% | 19.99 | 20.88 | 25328 | 5224 | 1.95% |
| 2026-01-07 | 19.49 | 19.92 | 0.43 | 2.21% | 19.43 | 20.01 | 19750 | 3916 | 1.52% |
| 2026-01-06 | 19.38 | 19.49 | 0.05 | 0.26% | 19.38 | 19.56 | 8474 | 1651 | 0.65% |
| 2026-01-05 | 19.37 | 19.44 | 0.21 | 1.09% | 19.31 | 19.63 | 8599 | 1676 | 0.66% |
| 2025-12-31 | 19.07 | 19.23 | 0.13 | 0.68% | 19.03 | 19.50 | 8408 | 1619 | 0.65% |
| 2025-12-30 | 19.01 | 19.10 | -0.18 | -0.93% | 18.99 | 19.18 | 7030 | 1341 | 0.54% |
| 2025-12-29 | 19.56 | 19.28 | -0.28 | -1.43% | 19.26 | 19.80 | 10692 | 2074 | 0.82% |
| 2025-12-26 | 19.14 | 19.56 | 0.26 | 1.35% | 19.14 | 19.63 | 16473 | 3212 | 1.27% |
| 2025-12-25 | 18.86 | 19.30 | 0.44 | 2.33% | 18.86 | 19.35 | 13579 | 2607 | 1.04% |
| 2025-12-24 | 18.61 | 18.86 | 0.06 | 0.32% | 18.61 | 18.99 | 4523 | 853 | 0.35% |
| 2025-12-23 | 18.53 | 18.80 | 0.00 | 0.00% | 18.53 | 19.35 | 15772 | 2999 | 1.21% |
| 2025-12-22 | 18.00 | 18.80 | 0.79 | 4.39% | 17.92 | 18.91 | 16640 | 3075 | 1.28% |
| 2025-12-19 | 17.80 | 18.01 | 0.27 | 1.52% | 17.67 | 18.09 | 4459 | 799 | 0.34% |
| 2025-12-18 | 17.56 | 17.74 | 0.23 | 1.31% | 17.40 | 18.20 | 8794 | 1580 | 0.68% |
| 2025-12-17 | 17.28 | 17.51 | 0.15 | 0.86% | 17.03 | 17.56 | 10529 | 1815 | 0.81% |
| 2025-12-16 | 17.62 | 17.36 | -0.37 | -2.09% | 17.16 | 17.75 | 16182 | 2824 | 1.24% |
| 2025-12-15 | 18.20 | 17.73 | -0.65 | -3.54% | 17.64 | 18.27 | 13552 | 2434 | 1.04% |
| 2025-12-12 | 18.30 | 18.38 | -0.45 | -2.39% | 18.30 | 18.70 | 10421 | 1921 | 0.80% |
| 2025-12-11 | 19.00 | 18.83 | -0.17 | -0.89% | 18.69 | 19.00 | 7126 | 1340 | 0.55% |
| 2025-12-10 | 18.96 | 19.00 | -0.03 | -0.16% | 18.85 | 19.12 | 5653 | 1071 | 0.43% |
| 2025-12-09 | 19.11 | 19.03 | 0.05 | 0.26% | 18.90 | 19.11 | 5629 | 1069 | 0.43% |
| 2025-12-08 | 19.06 | 18.98 | -0.09 | -0.47% | 18.91 | 19.06 | 6764 | 1283 | 0.52% |
| 2025-12-05 | 18.90 | 19.07 | 0.14 | 0.74% | 18.81 | 19.08 | 6091 | 1154 | 0.47% |
| 2025-12-04 | 18.98 | 18.93 | -0.12 | -0.63% | 18.61 | 19.02 | 6617 | 1247 | 0.51% |
| 2025-12-03 | 19.12 | 19.05 | -0.11 | -0.57% | 18.88 | 19.12 | 11186 | 2121 | 0.86% |
| 2025-12-02 | 19.30 | 19.16 | -0.14 | -0.73% | 19.06 | 19.34 | 7563 | 1446 | 0.58% |
| 2025-12-01 | 19.45 | 19.30 | -0.18 | -0.92% | 19.16 | 19.50 | 9133 | 1761 | 0.70% |
| 2025-11-28 | 19.21 | 19.48 | 0.19 | 0.98% | 19.11 | 19.48 | 7265 | 1404 | 0.56% |
| 2025-11-27 | 19.14 | 19.29 | 0.18 | 0.94% | 19.14 | 19.42 | 9755 | 1882 | 0.75% |
| 2025-11-26 | 19.17 | 19.11 | -0.07 | -0.36% | 19.07 | 19.48 | 9835 | 1891 | 0.76% |
| 2025-11-25 | 19.07 | 19.18 | 0.22 | 1.16% | 18.97 | 19.28 | 10675 | 2043 | 0.82% |
| 2025-11-24 | 19.36 | 18.96 | -0.53 | -2.72% | 18.88 | 19.36 | 17713 | 3373 | 1.36% |
| 2025-11-21 | 19.73 | 19.49 | -0.47 | -2.35% | 19.01 | 20.00 | 18236 | 3541 | 1.40% |
| 2025-11-20 | 20.12 | 19.96 | -0.22 | -1.09% | 19.80 | 20.17 | 10946 | 2183 | 0.84% |
| 2025-11-19 | 20.41 | 20.18 | -0.10 | -0.49% | 19.95 | 20.41 | 10133 | 2040 | 0.78% |
| 2025-11-18 | 20.16 | 20.28 | 0.00 | 0.00% | 20.11 | 20.40 | 12213 | 2468 | 0.94% |
| 2025-11-17 | 20.33 | 20.28 | -0.08 | -0.39% | 20.12 | 20.45 | 9575 | 1945 | 0.74% |
| 2025-11-14 | 19.98 | 20.36 | 0.43 | 2.16% | 19.91 | 20.66 | 22478 | 4557 | 1.73% |
| 2025-11-13 | 19.80 | 19.93 | 0.10 | 0.50% | 19.71 | 19.95 | 7352 | 1459 | 0.57% |
| 2025-11-12 | 19.83 | 19.83 | -0.02 | -0.10% | 19.62 | 19.93 | 11254 | 2223 | 0.87% |
| 2025-11-11 | 20.11 | 19.85 | -0.20 | -1.00% | 19.78 | 20.15 | 14046 | 2797 | 1.08% |
| 2025-11-10 | 20.23 | 20.05 | -0.21 | -1.04% | 19.90 | 20.29 | 22795 | 4572 | 1.75% |
| 2025-11-07 | 20.15 | 20.26 | 0.04 | 0.20% | 20.02 | 20.33 | 10896 | 2203 | 0.84% |
| 2025-11-06 | 20.40 | 20.22 | -0.18 | -0.88% | 19.97 | 20.41 | 15891 | 3199 | 1.22% |
| 2025-11-05 | 20.30 | 20.40 | 0.01 | 0.05% | 20.15 | 20.45 | 9820 | 1998 | 0.76% |
| 2025-11-04 | 20.40 | 20.39 | -0.01 | -0.05% | 20.15 | 20.47 | 10136 | 2060 | 0.78% |
| 2025-11-03 | 20.30 | 20.40 | 0.05 | 0.25% | 20.21 | 20.47 | 12206 | 2487 | 0.94% |
| 2025-10-31 | 19.97 | 20.35 | 0.09 | 0.44% | 19.72 | 20.42 | 19378 | 3903 | 1.49% |
| 2025-10-30 | 20.43 | 20.26 | -0.28 | -1.36% | 20.20 | 20.52 | 8848 | 1803 | 0.68% |
| 2025-10-29 | 20.62 | 20.54 | -0.10 | -0.48% | 20.33 | 20.62 | 10471 | 2139 | 0.81% |
| 2025-10-28 | 20.68 | 20.64 | -0.04 | -0.19% | 20.48 | 20.75 | 12809 | 2637 | 0.99% |
| 2025-10-27 | 20.74 | 20.68 | -0.06 | -0.29% | 20.52 | 20.74 | 10752 | 2216 | 0.83% |