| 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 | 20.34 | 20.50 | 0.12 | 0.59% | 20.06 | 20.75 | 60901 | 12403 | 1.51% |
| 2026-02-03 | 19.28 | 20.38 | 1.09 | 5.65% | 19.18 | 20.43 | 66868 | 13331 | 1.66% |
| 2026-02-02 | 19.60 | 19.29 | -0.11 | -0.57% | 19.20 | 19.70 | 46042 | 8936 | 1.14% |
| 2026-01-30 | 18.84 | 19.40 | 0.66 | 3.52% | 18.51 | 19.46 | 55562 | 10564 | 1.38% |
| 2026-01-29 | 18.10 | 18.74 | 0.55 | 3.02% | 17.99 | 19.06 | 46361 | 8644 | 1.15% |
| 2026-01-28 | 18.22 | 18.19 | -0.01 | -0.05% | 17.86 | 18.36 | 34983 | 6340 | 0.87% |
| 2026-01-27 | 18.72 | 18.20 | -0.68 | -3.60% | 17.90 | 18.84 | 46569 | 8481 | 1.16% |
| 2026-01-26 | 19.84 | 18.88 | -0.86 | -4.36% | 18.80 | 19.85 | 40917 | 7834 | 1.02% |
| 2026-01-23 | 19.47 | 19.74 | 0.27 | 1.39% | 19.35 | 19.99 | 33377 | 6553 | 0.83% |
| 2026-01-22 | 19.40 | 19.47 | 0.07 | 0.36% | 19.18 | 19.55 | 26052 | 5053 | 0.65% |
| 2026-01-21 | 19.20 | 19.40 | 0.18 | 0.94% | 18.95 | 19.45 | 30002 | 5777 | 0.75% |
| 2026-01-20 | 19.35 | 19.22 | 0.03 | 0.16% | 18.99 | 19.43 | 27926 | 5374 | 0.69% |
| 2026-01-19 | 19.30 | 19.19 | 0.17 | 0.89% | 18.93 | 19.30 | 25010 | 4783 | 0.62% |
| 2026-01-16 | 18.91 | 19.02 | 0.16 | 0.85% | 18.83 | 19.18 | 20770 | 3942 | 0.52% |
| 2026-01-15 | 18.89 | 18.86 | -0.03 | -0.16% | 18.72 | 19.07 | 17800 | 3363 | 0.44% |
| 2026-01-14 | 19.01 | 18.89 | -0.16 | -0.84% | 18.61 | 19.20 | 28178 | 5330 | 0.70% |
| 2026-01-13 | 19.18 | 19.05 | -0.09 | -0.47% | 18.91 | 19.29 | 26045 | 4983 | 0.65% |
| 2026-01-12 | 18.77 | 19.14 | 0.38 | 2.03% | 18.72 | 19.19 | 31813 | 6059 | 0.79% |
| 2026-01-09 | 19.01 | 18.76 | -0.19 | -1.00% | 18.59 | 19.04 | 28160 | 5279 | 0.70% |
| 2026-01-08 | 18.65 | 18.95 | 0.28 | 1.50% | 18.59 | 19.20 | 38872 | 7360 | 0.97% |
| 2026-01-07 | 18.86 | 18.67 | -0.06 | -0.32% | 18.51 | 18.86 | 21489 | 4022 | 0.53% |
| 2026-01-06 | 18.85 | 18.73 | 0.07 | 0.38% | 18.52 | 18.85 | 32285 | 6024 | 0.80% |
| 2026-01-05 | 18.29 | 18.66 | 0.39 | 2.13% | 18.22 | 18.66 | 23818 | 4402 | 0.59% |
| 2025-12-31 | 18.28 | 18.27 | 0.00 | 0.00% | 18.06 | 18.36 | 17752 | 3230 | 0.44% |
| 2025-12-30 | 18.34 | 18.27 | -0.07 | -0.38% | 18.15 | 18.42 | 18434 | 3369 | 0.46% |
| 2025-12-29 | 18.31 | 18.34 | 0.06 | 0.33% | 18.10 | 18.40 | 26929 | 4919 | 0.67% |
| 2025-12-26 | 18.75 | 18.28 | -0.33 | -1.77% | 18.22 | 18.75 | 25079 | 4619 | 0.62% |
| 2025-12-25 | 18.57 | 18.61 | 0.07 | 0.38% | 18.32 | 18.68 | 18321 | 3393 | 0.46% |
| 2025-12-24 | 18.53 | 18.54 | 0.05 | 0.27% | 18.31 | 18.60 | 16338 | 3025 | 0.41% |
| 2025-12-23 | 18.88 | 18.49 | -0.52 | -2.74% | 18.32 | 18.99 | 32377 | 5995 | 0.80% |
| 2025-12-22 | 19.27 | 19.01 | 0.12 | 0.64% | 18.69 | 19.30 | 21736 | 4119 | 0.54% |
| 2025-12-19 | 18.65 | 18.89 | 0.38 | 2.05% | 18.47 | 18.89 | 19559 | 3658 | 0.49% |
| 2025-12-18 | 19.00 | 18.51 | -0.36 | -1.91% | 18.49 | 19.19 | 25611 | 4805 | 0.64% |
| 2025-12-17 | 18.50 | 18.87 | 0.27 | 1.45% | 18.50 | 19.10 | 32326 | 6097 | 0.80% |
| 2025-12-16 | 18.98 | 18.60 | -0.12 | -0.64% | 18.56 | 19.48 | 35524 | 6728 | 0.88% |
| 2025-12-15 | 18.50 | 18.72 | 0.09 | 0.48% | 18.45 | 18.93 | 12976 | 2425 | 0.32% |
| 2025-12-12 | 18.48 | 18.63 | 0.06 | 0.32% | 18.41 | 18.95 | 11682 | 2174 | 0.29% |
| 2025-12-11 | 18.98 | 18.57 | -0.48 | -2.52% | 18.56 | 19.05 | 11668 | 2183 | 0.29% |
| 2025-12-10 | 18.88 | 19.05 | 0.15 | 0.79% | 18.84 | 19.28 | 15436 | 2939 | 0.38% |
| 2025-12-09 | 19.05 | 18.90 | -0.14 | -0.74% | 18.87 | 19.12 | 10862 | 2062 | 0.27% |
| 2025-12-08 | 19.05 | 19.04 | -0.01 | -0.05% | 18.92 | 19.19 | 14044 | 2672 | 0.35% |
| 2025-12-05 | 18.95 | 19.05 | 0.10 | 0.53% | 18.76 | 19.07 | 11854 | 2246 | 0.29% |
| 2025-12-04 | 19.38 | 18.95 | -0.35 | -1.81% | 18.91 | 19.38 | 14874 | 2831 | 0.37% |
| 2025-12-03 | 19.50 | 19.30 | -0.20 | -1.03% | 19.24 | 19.70 | 12319 | 2392 | 0.31% |
| 2025-12-02 | 19.83 | 19.50 | -0.25 | -1.27% | 19.45 | 20.01 | 20162 | 3965 | 0.50% |
| 2025-12-01 | 19.67 | 19.75 | 0.06 | 0.30% | 19.54 | 19.79 | 15625 | 3075 | 0.39% |
| 2025-11-28 | 19.32 | 19.69 | 0.29 | 1.49% | 19.32 | 19.70 | 15512 | 3032 | 0.39% |
| 2025-11-27 | 19.60 | 19.40 | -0.02 | -0.10% | 19.27 | 19.79 | 18682 | 3657 | 0.46% |
| 2025-11-26 | 19.67 | 19.42 | -0.19 | -0.97% | 19.36 | 19.70 | 15569 | 3036 | 0.39% |
| 2025-11-25 | 19.19 | 19.61 | 0.45 | 2.35% | 19.16 | 19.74 | 20759 | 4058 | 0.52% |
| 2025-11-24 | 19.29 | 19.16 | 0.06 | 0.31% | 18.97 | 19.50 | 22768 | 4379 | 0.57% |
| 2025-11-21 | 19.80 | 19.10 | -0.73 | -3.68% | 19.03 | 19.86 | 27223 | 5264 | 0.68% |
| 2025-11-20 | 19.88 | 19.83 | 0.10 | 0.51% | 19.65 | 20.19 | 22994 | 4569 | 0.57% |
| 2025-11-19 | 20.08 | 19.73 | -0.52 | -2.57% | 19.69 | 20.34 | 27470 | 5476 | 0.68% |
| 2025-11-18 | 20.20 | 20.25 | 0.02 | 0.10% | 20.04 | 20.33 | 26537 | 5356 | 0.66% |
| 2025-11-17 | 20.50 | 20.23 | -0.18 | -0.88% | 20.10 | 20.50 | 19370 | 3914 | 0.48% |
| 2025-11-14 | 20.47 | 20.41 | -0.11 | -0.54% | 20.33 | 20.82 | 26089 | 5364 | 0.65% |
| 2025-11-13 | 20.43 | 20.52 | 0.08 | 0.39% | 20.05 | 20.60 | 26191 | 5341 | 0.65% |
| 2025-11-12 | 20.80 | 20.44 | -0.37 | -1.78% | 20.26 | 21.08 | 36371 | 7490 | 0.90% |
| 2025-11-11 | 21.28 | 20.81 | -0.35 | -1.65% | 20.55 | 21.30 | 30173 | 6281 | 0.75% |
| 2025-11-10 | 20.86 | 21.16 | 0.29 | 1.39% | 20.78 | 21.28 | 29507 | 6211 | 0.73% |
| 2025-11-07 | 20.88 | 20.87 | -0.09 | -0.43% | 20.65 | 21.09 | 29291 | 6096 | 0.73% |
| 2025-11-06 | 21.00 | 20.96 | -0.18 | -0.85% | 20.57 | 21.11 | 35788 | 7436 | 0.89% |
| 2025-11-05 | 21.40 | 21.14 | -0.26 | -1.21% | 20.87 | 21.63 | 38928 | 8239 | 0.97% |
| 2025-11-04 | 21.71 | 21.40 | -0.50 | -2.28% | 21.25 | 22.30 | 45853 | 9927 | 1.14% |
| 2025-11-03 | 21.49 | 21.90 | 0.41 | 1.91% | 21.17 | 22.08 | 64814 | 14025 | 1.61% |
| 2025-10-31 | 20.34 | 21.49 | 1.15 | 5.65% | 20.34 | 22.10 | 80677 | 17239 | 2.00% |
| 2025-10-30 | 21.01 | 20.34 | -0.46 | -2.21% | 20.32 | 21.01 | 38945 | 8008 | 0.97% |
| 2025-10-29 | 20.47 | 20.80 | 0.37 | 1.81% | 20.08 | 20.92 | 44158 | 9083 | 1.10% |
| 2025-10-28 | 20.63 | 20.43 | -0.32 | -1.54% | 20.36 | 20.94 | 42160 | 8680 | 1.05% |
| 2025-10-27 | 21.11 | 20.75 | -0.36 | -1.71% | 20.50 | 21.37 | 56999 | 11857 | 1.42% |